System1 Group (SYS1) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. System1 Group

Date Open High Low Close* Volume
30/06/2015 424.00p 430.30p 424.00p 424.00p 840
29/06/2015 424.00p 428.20p 424.00p 424.00p 116
26/06/2015 424.00p 428.83p 417.00p 424.00p 5125
25/06/2015 426.00p 430.79p 417.00p 424.00p 7229
24/06/2015 423.00p 435.00p 418.80p 424.00p 2838
23/06/2015 423.00p 430.00p 423.00p 423.00p 579
22/06/2015 423.00p 429.90p 418.80p 423.00p 2550
19/06/2015 420.50p 427.90p 416.00p 423.00p 10830
18/06/2015 420.00p 425.00p 415.00p 420.50p 2102
17/06/2015 420.00p 425.00p 415.00p 420.00p 22534
16/06/2015 420.00p 423.00p 410.00p 420.00p 26725
15/06/2015 417.50p 424.00p 415.00p 420.00p 7708
12/06/2015 413.50p 417.00p 410.00p 415.50p 11797
11/06/2015 413.50p 415.56p 408.50p 413.50p 6274
10/06/2015 414.50p 415.75p 405.00p 413.50p 14617
09/06/2015 414.50p 415.75p 414.50p 414.50p 5574
08/06/2015 413.50p 417.00p 413.50p 414.50p 2001
05/06/2015 411.00p 417.42p 411.00p 413.50p 2479
04/06/2015 411.00p 417.00p 390.00p 411.00p 164843
03/06/2015 411.00p 417.00p 411.00p 411.00p 1235
02/06/2015 415.50p 420.00p 409.50p 411.00p 6182
01/06/2015 412.50p 417.00p 385.00p 415.50p 528908
29/05/2015 411.00p 416.28p 406.80p 411.00p 2680
28/05/2015 411.00p 416.00p 411.00p 411.00p 711
27/05/2015 411.00p 417.00p 406.20p 411.00p 7200
26/05/2015 410.50p 416.40p 406.20p 411.00p 10331
22/05/2015 410.50p 416.00p 406.65p 410.50p 2436
21/05/2015 409.00p 416.00p 409.00p 410.50p 2886
20/05/2015 409.00p 415.16p 405.00p 409.00p 1553
19/05/2015 409.00p 409.00p 409.00p 409.00p 0
18/05/2015 409.00p 412.00p 409.00p 409.00p 500
15/05/2015 409.00p 412.00p 403.61p 409.00p 1604
14/05/2015 409.00p 412.50p 409.00p 409.00p 1535
13/05/2015 409.00p 412.50p 403.40p 409.00p 6447
12/05/2015 406.50p 415.00p 405.00p 409.00p 6016
11/05/2015 406.50p 406.50p 400.00p 406.50p 156774
08/05/2015 406.50p 413.00p 402.15p 406.50p 3709
07/05/2015 409.00p 409.00p 400.65p 406.50p 6050
06/05/2015 409.00p 413.00p 409.00p 409.00p 250
05/05/2015 405.00p 420.00p 405.00p 409.00p 11662
01/05/2015 405.00p 409.90p 398.70p 405.00p 3380
30/04/2015 405.00p 409.90p 398.70p 405.00p 751
29/04/2015 405.00p 409.90p 405.00p 405.00p 120
28/04/2015 405.00p 405.00p 401.00p 405.00p 4950
27/04/2015 405.00p 411.00p 401.00p 405.00p 1302
24/04/2015 405.00p 405.00p 405.00p 405.00p 0
23/04/2015 405.00p 411.00p 405.00p 405.00p 3066
22/04/2015 405.00p 405.00p 405.00p 405.00p 100
21/04/2015 405.00p 411.86p 405.00p 405.00p 2019
20/04/2015 401.00p 407.60p 401.00p 402.00p 2243
17/04/2015 398.50p 403.70p 398.50p 400.00p 598
16/04/2015 398.50p 405.00p 398.50p 398.50p 250
15/04/2015 392.50p 403.70p 392.50p 398.50p 1769
14/04/2015 386.50p 397.00p 386.50p 392.50p 11843
13/04/2015 386.50p 391.00p 379.00p 386.50p 3963
10/04/2015 386.50p 392.50p 386.50p 386.50p 4074
09/04/2015 388.50p 392.12p 379.00p 386.50p 4702
08/04/2015 388.50p 392.50p 383.00p 388.50p 2146
07/04/2015 388.50p 392.90p 384.00p 388.50p 3896
02/04/2015 388.50p 392.68p 383.00p 388.50p 2404
01/04/2015 389.00p 390.00p 383.00p 389.00p 1761
31/03/2015 389.00p 390.00p 389.00p 389.00p 819
30/03/2015 389.00p 390.00p 383.00p 389.00p 247
27/03/2015 389.00p 390.80p 383.00p 389.00p 4704
26/03/2015 388.50p 390.45p 382.50p 389.00p 2063
25/03/2015 388.50p 390.45p 373.00p 388.50p 2541
24/03/2015 390.00p 391.10p 385.15p 388.50p 5001
23/03/2015 390.00p 391.00p 385.00p 390.00p 3495
20/03/2015 390.00p 391.50p 385.55p 390.00p 13975
19/03/2015 381.50p 383.45p 375.00p 381.50p 5633
18/03/2015 381.50p 383.45p 373.00p 381.50p 2167
17/03/2015 381.50p 381.50p 375.00p 381.50p 3091
16/03/2015 381.50p 381.50p 375.00p 381.50p 1391
13/03/2015 381.50p 383.45p 375.00p 381.50p 3149
12/03/2015 381.50p 383.45p 375.00p 381.50p 3702
11/03/2015 381.50p 383.45p 381.50p 381.50p 203
10/03/2015 381.50p 383.45p 381.50p 381.50p 1556
09/03/2015 381.50p 383.45p 375.00p 381.50p 1969
06/03/2015 381.50p 383.45p 381.50p 381.50p 648
05/03/2015 381.50p 383.45p 375.00p 381.50p 5392
04/03/2015 381.50p 381.50p 375.00p 381.50p 803
03/03/2015 381.50p 386.70p 375.00p 381.50p 5760
02/03/2015 381.50p 383.00p 375.00p 381.50p 145307
27/02/2015 381.50p 381.50p 375.00p 381.50p 230
26/02/2015 381.50p 385.00p 375.00p 381.50p 7161
25/02/2015 381.50p 384.00p 370.00p 381.50p 6053
24/02/2015 381.50p 384.00p 381.50p 381.50p 900
23/02/2015 382.50p 384.75p 375.00p 381.50p 6353
20/02/2015 382.50p 382.50p 382.50p 382.50p 0
19/02/2015 382.50p 382.50p 380.00p 382.50p 64098
18/02/2015 382.50p 384.75p 375.00p 382.50p 1573
17/02/2015 382.50p 385.00p 375.00p 382.50p 44125
16/02/2015 385.00p 385.00p 375.00p 382.50p 4767
13/02/2015 385.00p 385.00p 380.50p 385.00p 82
12/02/2015 385.00p 385.00p 380.00p 385.00p 755
11/02/2015 387.50p 387.50p 380.00p 385.00p 1224
10/02/2015 391.00p 393.40p 387.00p 387.50p 1504
09/02/2015 393.50p 405.00p 387.00p 391.00p 30247
06/02/2015 393.50p 397.20p 387.65p 393.50p 1809
05/02/2015 393.50p 393.50p 387.00p 393.50p 2812
04/02/2015 393.50p 393.50p 387.65p 393.50p 234
03/02/2015 393.50p 397.00p 393.50p 393.50p 747
02/02/2015 397.50p 399.50p 390.00p 393.50p 7442
30/01/2015 395.00p 410.00p 392.50p 397.50p 7325
29/01/2015 395.00p 400.00p 395.00p 395.00p 2272
28/01/2015 395.00p 402.50p 383.00p 395.00p 798
27/01/2015 387.50p 400.00p 387.50p 395.00p 13493
26/01/2015 385.00p 395.00p 381.00p 387.50p 10051
23/01/2015 385.00p 395.00p 380.05p 385.00p 8119
22/01/2015 382.50p 400.00p 375.00p 385.00p 17648
21/01/2015 382.50p 388.00p 375.00p 382.50p 2212
20/01/2015 379.50p 385.00p 376.00p 382.50p 5133
19/01/2015 379.50p 384.95p 379.50p 379.50p 514
16/01/2015 380.00p 382.58p 374.55p 379.50p 4889
15/01/2015 382.00p 382.00p 382.00p 382.00p 0
14/01/2015 382.00p 382.00p 376.50p 382.00p 1053
13/01/2015 382.00p 382.00p 376.50p 382.00p 78
12/01/2015 382.00p 382.00p 382.00p 382.00p 0
09/01/2015 382.00p 385.85p 376.40p 382.00p 1133
08/01/2015 382.00p 385.85p 382.00p 382.00p 259
07/01/2015 382.00p 382.00p 376.40p 382.00p 169
06/01/2015 384.50p 391.00p 376.02p 382.00p 6947
05/01/2015 384.50p 391.00p 380.00p 384.50p 3965
02/01/2015 384.50p 392.00p 380.00p 384.50p 2033
31/12/2014 384.50p 384.50p 384.50p 384.50p 0
30/12/2014 384.50p 384.50p 380.00p 384.50p 800
29/12/2014 383.50p 392.00p 378.30p 384.50p 3732
24/12/2014 383.50p 383.50p 378.00p 383.50p 1950
23/12/2014 383.50p 390.00p 370.00p 383.50p 32
22/12/2014 383.50p 383.50p 378.30p 383.50p 1000
19/12/2014 383.50p 390.00p 367.50p 383.50p 29
18/12/2014 383.50p 383.50p 378.30p 383.50p 788
17/12/2014 383.50p 383.50p 378.30p 383.50p 200
16/12/2014 383.50p 383.50p 378.30p 383.50p 814
15/12/2014 383.50p 385.00p 375.00p 383.50p 3165
12/12/2014 377.50p 385.00p 377.50p 383.50p 683
11/12/2014 377.50p 384.25p 377.50p 377.50p 16
10/12/2014 372.50p 385.00p 372.50p 377.50p 11010
09/12/2014 371.50p 373.00p 371.50p 372.50p 732
08/12/2014 371.50p 375.57p 370.00p 371.50p 3189
05/12/2014 372.50p 375.08p 371.50p 371.50p 12186
04/12/2014 372.50p 375.00p 367.00p 371.50p 784
03/12/2014 371.50p 371.50p 365.26p 371.50p 100
02/12/2014 371.50p 375.14p 358.00p 371.50p 106246
01/12/2014 374.50p 374.50p 367.00p 371.50p 4666
28/11/2014 374.50p 377.45p 367.00p 374.50p 1347
27/11/2014 374.50p 374.50p 367.00p 374.50p 500
26/11/2014 374.50p 377.50p 367.00p 374.50p 4785
25/11/2014 371.50p 377.43p 362.50p 374.50p 2028
24/11/2014 371.50p 374.75p 365.00p 371.50p 886
21/11/2014 371.50p 371.50p 371.50p 371.50p 0
20/11/2014 371.50p 374.75p 371.50p 371.50p 338
19/11/2014 371.50p 371.50p 371.50p 371.50p 0
18/11/2014 371.50p 375.00p 365.00p 371.50p 2817
17/11/2014 371.50p 375.00p 371.50p 371.50p 1816
14/11/2014 371.50p 375.00p 365.00p 371.50p 1821
13/11/2014 371.50p 375.00p 371.50p 371.50p 63
12/11/2014 371.50p 371.50p 365.07p 371.50p 600
11/11/2014 371.50p 375.00p 365.00p 371.50p 255
10/11/2014 376.50p 379.50p 365.30p 371.50p 7529
07/11/2014 376.50p 379.50p 376.50p 376.50p 810
06/11/2014 376.50p 379.50p 370.26p 376.50p 673
05/11/2014 376.00p 379.50p 376.00p 376.50p 440
04/11/2014 376.00p 376.00p 376.00p 376.00p 0
03/11/2014 376.00p 379.50p 370.24p 376.00p 3419
31/10/2014 376.00p 379.50p 376.00p 376.00p 350
30/10/2014 376.00p 376.00p 375.00p 376.00p 1260000
29/10/2014 376.00p 376.00p 370.24p 376.00p 750
28/10/2014 376.00p 376.00p 376.00p 376.00p 0
27/10/2014 376.00p 380.00p 370.24p 376.00p 3446
24/10/2014 376.00p 376.00p 371.80p 376.00p 1000
23/10/2014 374.50p 379.50p 374.50p 376.00p 1052
22/10/2014 374.50p 380.00p 369.25p 374.50p 1104
21/10/2014 365.00p 380.00p 365.00p 374.50p 7065
20/10/2014 366.50p 370.00p 365.00p 365.00p 1794
17/10/2014 366.50p 370.00p 360.00p 366.50p 1941
16/10/2014 366.50p 370.00p 366.50p 366.50p 270
15/10/2014 367.50p 373.50p 360.00p 366.50p 2580
14/10/2014 385.00p 385.00p 363.00p 367.50p 6180
13/10/2014 387.00p 387.00p 382.00p 385.00p 2760
10/10/2014 389.00p 391.00p 383.00p 387.00p 773
09/10/2014 395.00p 398.00p 384.00p 389.00p 3988
08/10/2014 398.50p 398.50p 392.00p 395.00p 2877
07/10/2014 425.00p 425.00p 398.50p 398.50p 68886
06/10/2014 425.00p 430.00p 420.00p 425.00p 1902
03/10/2014 425.00p 425.00p 420.00p 425.00p 835
02/10/2014 425.00p 425.00p 424.00p 425.00p 1000
01/10/2014 425.00p 425.00p 420.00p 425.00p 569
30/09/2014 425.00p 425.00p 425.00p 425.00p 0
29/09/2014 425.00p 435.00p 425.00p 425.00p 900
26/09/2014 425.00p 425.00p 425.00p 425.00p 1875
25/09/2014 426.50p 426.50p 420.00p 425.00p 4073
24/09/2014 426.50p 426.50p 425.00p 426.50p 315
23/09/2014 430.00p 430.00p 423.00p 426.50p 3424
22/09/2014 430.00p 430.00p 425.00p 430.00p 1432
19/09/2014 430.00p 431.40p 425.00p 430.00p 15237
18/09/2014 431.50p 436.00p 427.73p 431.50p 3737
17/09/2014 431.50p 436.00p 427.73p 431.50p 3491
16/09/2014 431.50p 435.00p 431.50p 431.50p 571
15/09/2014 431.50p 436.00p 426.00p 431.50p 2181

*Close Price adjusted for both dividends and splits