System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/09/2013 251.50p 275.00p 250.50p 270.00p 51665
19/09/2013 250.50p 251.67p 249.75p 250.50p 3447
18/09/2013 250.50p 250.50p 250.00p 250.50p 459
17/09/2013 250.50p 250.50p 250.00p 250.50p 324
16/09/2013 250.50p 251.92p 250.50p 250.50p 1970
13/09/2013 250.50p 252.00p 249.75p 250.50p 12903
12/09/2013 250.00p 252.00p 249.00p 250.50p 2786
11/09/2013 250.00p 252.00p 249.00p 250.00p 6537
10/09/2013 248.50p 250.00p 248.50p 250.00p 9024
09/09/2013 247.50p 248.50p 247.00p 248.50p 5000
06/09/2013 250.00p 250.00p 245.00p 247.50p 644
05/09/2013 250.00p 250.00p 245.00p 250.00p 500
04/09/2013 251.50p 251.50p 248.00p 250.00p 650
03/09/2013 252.50p 252.50p 250.00p 251.50p 2000
02/09/2013 252.50p 252.50p 250.00p 252.50p 1066
30/08/2013 252.50p 255.00p 250.00p 252.50p 5440
29/08/2013 252.50p 252.50p 250.00p 252.50p 0
28/08/2013 252.50p 252.50p 250.00p 252.50p 252
27/08/2013 252.50p 252.50p 251.90p 252.50p 0
23/08/2013 252.50p 252.50p 251.90p 252.50p 0
22/08/2013 252.50p 252.50p 251.90p 252.50p 39
21/08/2013 252.50p 252.50p 251.50p 252.50p 0
20/08/2013 251.50p 252.50p 251.50p 252.50p 0
19/08/2013 252.50p 252.50p 251.90p 252.50p 4405
16/08/2013 251.50p 252.50p 251.50p 252.50p 172
15/08/2013 252.50p 252.50p 251.90p 252.50p 0
14/08/2013 252.50p 252.50p 251.90p 252.50p 0
13/08/2013 252.50p 252.50p 251.90p 252.50p 5
12/08/2013 251.50p 252.50p 251.50p 252.50p 396
09/08/2013 251.50p 251.50p 250.80p 251.50p 0
08/08/2013 251.50p 251.50p 250.80p 251.50p 3316
07/08/2013 251.50p 251.50p 242.50p 242.50p 1235
06/08/2013 252.50p 259.00p 250.00p 251.50p 0
05/08/2013 259.00p 259.00p 250.00p 252.50p 6730
02/08/2013 259.00p 259.00p 253.00p 259.00p 5653
01/08/2013 259.00p 259.00p 255.00p 259.00p 1768
31/07/2013 259.00p 259.00p 255.00p 259.00p 5336
30/07/2013 257.50p 259.00p 256.40p 259.00p 5000
29/07/2013 257.50p 258.50p 252.00p 257.50p 0
26/07/2013 258.50p 258.50p 252.00p 257.50p 1300
25/07/2013 259.00p 259.00p 253.00p 258.50p 2000
24/07/2013 259.00p 259.00p 252.50p 259.00p 32
23/07/2013 259.00p 259.00p 253.00p 259.00p 0
22/07/2013 259.00p 259.00p 253.00p 259.00p 1323
19/07/2013 259.50p 259.50p 252.00p 259.00p 3695
18/07/2013 259.50p 259.50p 254.00p 259.50p 11859
17/07/2013 259.50p 259.50p 256.00p 259.50p 4000
16/07/2013 259.50p 259.50p 254.00p 259.50p 4000
15/07/2013 257.00p 259.50p 257.00p 259.50p 0
12/07/2013 257.00p 258.00p 257.00p 257.00p 2038
11/07/2013 251.50p 257.00p 246.50p 257.00p 13272
10/07/2013 247.00p 247.00p 241.00p 246.50p 1000
09/07/2013 249.00p 249.00p 245.00p 247.00p 1914
08/07/2013 250.50p 252.00p 248.00p 249.00p 13910
05/07/2013 250.50p 252.00p 250.50p 250.50p 0
04/07/2013 250.50p 252.00p 250.50p 250.50p 10000
03/07/2013 250.50p 250.50p 249.00p 250.50p 6500
02/07/2013 250.00p 251.00p 249.00p 250.50p 10029
01/07/2013 250.00p 251.00p 248.00p 250.00p 1702
28/06/2013 250.00p 252.00p 243.50p 245.00p 15017
27/06/2013 250.00p 250.00p 248.00p 250.00p 482
26/06/2013 250.00p 251.00p 250.00p 250.00p 0
25/06/2013 250.00p 251.00p 250.00p 250.00p 376
24/06/2013 252.50p 252.50p 248.00p 250.00p 3246
21/06/2013 252.50p 253.40p 250.00p 252.50p 6157
20/06/2013 252.50p 253.75p 246.00p 252.50p 21539
19/06/2013 252.50p 254.40p 252.50p 252.50p 10000
18/06/2013 252.50p 252.50p 250.00p 252.50p 1400
17/06/2013 252.50p 255.00p 250.00p 252.50p 1536
14/06/2013 252.50p 254.40p 250.00p 252.50p 11289
13/06/2013 252.00p 253.50p 250.00p 252.50p 10200
12/06/2013 252.50p 252.50p 248.00p 252.00p 5508
11/06/2013 252.50p 253.50p 252.00p 252.50p 0
10/06/2013 253.50p 253.50p 252.00p 252.50p 2000
07/06/2013 253.50p 254.25p 253.50p 253.50p 2250
06/06/2013 253.50p 253.50p 252.00p 253.50p 6000
05/06/2013 253.50p 254.25p 250.00p 253.50p 10200
04/06/2013 245.50p 253.75p 245.50p 253.50p 14114
03/06/2013 247.00p 247.00p 241.00p 245.50p 3376
31/05/2013 247.00p 247.00p 243.00p 247.00p 0
30/05/2013 247.00p 247.00p 243.00p 247.00p 1362
29/05/2013 247.00p 250.60p 242.00p 247.00p 12701
28/05/2013 248.00p 248.00p 243.80p 248.00p 0
24/05/2013 248.00p 248.00p 243.80p 248.00p 140
23/05/2013 250.00p 252.00p 242.00p 248.00p 17711
22/05/2013 252.50p 252.50p 247.00p 250.00p 12223
21/05/2013 245.00p 252.50p 242.50p 252.50p 15219
20/05/2013 247.50p 247.50p 243.00p 247.50p 1890
17/05/2013 247.50p 247.50p 243.00p 247.50p 1590
16/05/2013 246.00p 250.56p 242.40p 247.50p 10269
15/05/2013 246.00p 246.00p 240.00p 246.00p 1500
14/05/2013 246.00p 246.00p 246.00p 246.00p 2000
13/05/2013 246.00p 250.00p 246.00p 246.00p 5801
10/05/2013 249.00p 249.00p 240.00p 246.00p 6453
09/05/2013 250.00p 250.00p 241.00p 249.00p 19285
08/05/2013 250.00p 250.00p 245.00p 250.00p 0
07/05/2013 250.00p 250.00p 245.00p 250.00p 738
03/05/2013 250.00p 251.00p 247.00p 250.00p 0
02/05/2013 251.00p 251.00p 247.00p 250.00p 4678
01/05/2013 251.00p 251.00p 247.40p 251.00p 0
30/04/2013 251.00p 251.00p 247.40p 251.00p 440
29/04/2013 251.00p 251.00p 247.00p 251.00p 1236
26/04/2013 251.00p 251.00p 247.40p 251.00p 2135
25/04/2013 251.00p 251.00p 247.40p 251.00p 427
24/04/2013 251.00p 253.72p 247.40p 251.00p 1298
23/04/2013 251.00p 253.00p 248.68p 251.00p 3050
22/04/2013 251.00p 254.20p 248.68p 251.00p 43
19/04/2013 251.00p 251.00p 248.68p 251.00p 1095
18/04/2013 251.00p 254.12p 248.20p 251.00p 0
17/04/2013 251.00p 254.12p 248.20p 251.00p 5281
16/04/2013 251.00p 254.20p 248.20p 251.00p 4264
15/04/2013 252.50p 254.50p 251.00p 251.00p 1326
12/04/2013 251.00p 260.00p 248.00p 252.50p 11924
11/04/2013 251.00p 251.00p 247.40p 251.00p 0
10/04/2013 251.00p 251.00p 247.40p 251.00p 489
09/04/2013 255.50p 255.50p 248.00p 251.00p 5904
08/04/2013 259.00p 262.00p 250.00p 255.50p 11666
05/04/2013 263.50p 268.00p 257.00p 259.00p 15911
04/04/2013 260.50p 271.00p 260.50p 263.50p 6979
03/04/2013 261.00p 267.85p 260.50p 260.50p 1500
02/04/2013 255.00p 265.00p 253.00p 261.00p 12100
28/03/2013 252.50p 260.00p 250.00p 255.00p 22494
27/03/2013 247.50p 260.00p 247.50p 252.50p 13581
26/03/2013 245.00p 250.73p 245.00p 247.50p 2532
25/03/2013 240.00p 250.00p 240.00p 245.00p 20434
22/03/2013 238.50p 245.00p 235.25p 239.00p 11015
21/03/2013 238.50p 245.00p 238.50p 238.50p 15480
20/03/2013 239.00p 245.00p 236.50p 238.50p 5948
19/03/2013 231.00p 245.00p 231.00p 239.00p 13300
18/03/2013 231.00p 235.00p 231.00p 231.00p 0
15/03/2013 231.00p 235.00p 231.00p 231.00p 1225
14/03/2013 233.50p 240.00p 231.00p 231.00p 14166
13/03/2013 233.50p 237.00p 231.50p 233.50p 0
12/03/2013 232.50p 237.00p 231.50p 233.50p 5542
11/03/2013 230.00p 233.00p 229.00p 231.50p 2339
08/03/2013 229.00p 233.00p 222.50p 230.00p 2610
07/03/2013 229.00p 233.00p 227.80p 229.00p 1934
06/03/2013 229.00p 229.00p 228.20p 229.00p 1336
05/03/2013 229.00p 229.00p 229.00p 229.00p 0
04/03/2013 229.00p 229.00p 229.00p 229.00p 193
01/03/2013 229.00p 232.00p 227.43p 229.00p 8332
28/02/2013 227.50p 234.00p 227.50p 229.00p 4259
27/02/2013 227.50p 232.00p 227.50p 227.50p 4285
26/02/2013 228.50p 232.00p 227.50p 227.50p 8178
25/02/2013 215.50p 229.80p 215.50p 228.50p 10125
22/02/2013 215.50p 217.00p 204.50p 204.50p 3848
21/02/2013 214.50p 216.75p 214.50p 215.50p 6471
20/02/2013 214.50p 216.75p 214.50p 214.50p 1522
19/02/2013 214.50p 217.00p 214.50p 214.50p 33598
18/02/2013 214.50p 214.50p 212.05p 214.50p 1639
15/02/2013 211.00p 216.75p 210.00p 214.50p 31419
14/02/2013 206.00p 212.99p 202.08p 210.00p 54000
13/02/2013 205.00p 206.00p 201.15p 206.00p 5737
12/02/2013 204.00p 205.00p 201.15p 205.00p 4158
11/02/2013 204.50p 206.00p 201.07p 204.00p 3703
08/02/2013 203.00p 207.04p 198.10p 204.50p 26517
07/02/2013 203.00p 207.50p 203.00p 203.00p 12728
06/02/2013 203.00p 203.00p 197.00p 203.00p 5988
05/02/2013 203.00p 203.50p 198.10p 203.00p 0
04/02/2013 203.00p 203.50p 198.10p 203.00p 350
01/02/2013 203.00p 203.50p 198.10p 203.00p 478
31/01/2013 203.00p 203.50p 198.10p 203.00p 542
30/01/2013 199.00p 203.00p 199.00p 203.00p 1000
29/01/2013 200.50p 200.50p 197.00p 199.00p 6615
28/01/2013 202.50p 202.78p 199.00p 200.50p 6838
25/01/2013 202.50p 202.78p 200.05p 202.50p 1305
24/01/2013 202.50p 205.00p 200.00p 202.50p 6254
23/01/2013 203.50p 203.89p 200.00p 202.50p 12345
22/01/2013 205.00p 205.00p 199.00p 203.50p 5539
21/01/2013 203.50p 205.67p 196.47p 205.00p 34339
18/01/2013 208.50p 208.50p 200.00p 203.50p 11730
17/01/2013 219.00p 219.00p 205.00p 208.50p 28158
16/01/2013 219.00p 219.00p 215.00p 219.00p 1204
15/01/2013 219.00p 219.00p 215.08p 219.00p 247
14/01/2013 220.00p 220.00p 215.00p 219.00p 17590
11/01/2013 219.00p 220.00p 215.00p 220.00p 28427
10/01/2013 216.50p 222.62p 213.37p 219.00p 27787
09/01/2013 214.00p 217.50p 208.50p 217.50p 2500
08/01/2013 207.50p 215.00p 205.00p 214.00p 34220
07/01/2013 207.50p 207.50p 198.00p 207.50p 9702
04/01/2013 207.50p 210.00p 202.00p 207.50p 4742
03/01/2013 215.00p 215.00p 205.00p 209.50p 11220
02/01/2013 217.50p 217.50p 210.00p 215.00p 5035
31/12/2012 222.50p 222.50p 213.00p 217.50p 3878
28/12/2012 225.00p 225.00p 215.00p 222.50p 4765
27/12/2012 225.00p 225.00p 224.00p 225.00p 217
24/12/2012 226.00p 233.50p 217.00p 226.00p 0
21/12/2012 227.50p 233.50p 217.00p 226.00p 4918
20/12/2012 227.50p 227.50p 220.00p 227.50p 1755
19/12/2012 227.50p 227.50p 220.00p 227.50p 934
18/12/2012 227.50p 227.50p 227.00p 227.50p 617
17/12/2012 224.00p 227.50p 221.00p 227.50p 6941
14/12/2012 224.00p 226.00p 215.00p 224.00p 0
13/12/2012 226.00p 226.00p 215.00p 224.00p 10846
12/12/2012 227.50p 228.33p 220.00p 226.00p 1124
11/12/2012 226.00p 227.50p 217.18p 227.50p 4332
10/12/2012 222.50p 226.00p 217.00p 226.00p 12487
07/12/2012 222.50p 227.00p 215.15p 222.50p 7681
06/12/2012 222.50p 227.00p 215.75p 222.50p 2521
05/12/2012 222.00p 226.80p 210.00p 222.50p 10493

*Close Price adjusted for both dividends and splits