System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/12/2012 224.00p 224.00p 214.00p 222.00p 13614
03/12/2012 231.50p 231.50p 215.90p 224.00p 9197
30/11/2012 231.50p 231.50p 228.07p 231.50p 8867
29/11/2012 231.50p 231.50p 226.00p 231.50p 11616
28/11/2012 231.00p 231.50p 228.00p 231.50p 21697
27/11/2012 227.50p 232.00p 221.60p 231.00p 23096
26/11/2012 227.50p 227.50p 218.00p 227.50p 27512
23/11/2012 225.00p 230.00p 210.00p 227.50p 33333
22/11/2012 231.50p 233.00p 220.00p 227.50p 16847
21/11/2012 256.00p 258.40p 230.00p 234.00p 52360
20/11/2012 315.00p 315.00p 246.00p 256.00p 161210
19/11/2012 356.50p 356.50p 353.00p 355.50p 34816
16/11/2012 357.50p 357.50p 355.00p 356.50p 4581
15/11/2012 359.00p 359.00p 355.34p 357.50p 1005
14/11/2012 359.00p 363.00p 359.00p 359.00p 0
13/11/2012 359.00p 363.00p 359.00p 359.00p 545
12/11/2012 359.00p 363.00p 353.00p 359.00p 0
09/11/2012 359.50p 363.00p 353.00p 359.00p 143950
08/11/2012 359.50p 363.00p 357.50p 359.50p 0
07/11/2012 359.50p 363.00p 357.50p 359.50p 0
06/11/2012 359.50p 363.00p 357.50p 359.50p 1251
05/11/2012 360.00p 360.00p 357.34p 359.50p 312
02/11/2012 359.50p 363.00p 359.00p 359.50p 161
01/11/2012 359.50p 363.00p 359.50p 359.50p 1363
31/10/2012 359.50p 363.00p 359.50p 359.50p 750
30/10/2012 359.50p 362.88p 359.50p 359.50p 411
29/10/2012 361.00p 361.00p 357.00p 359.50p 5100
26/10/2012 359.50p 365.00p 359.50p 361.00p 2230
25/10/2012 359.50p 364.00p 359.50p 359.50p 34184
24/10/2012 361.50p 370.00p 359.50p 359.50p 7197
23/10/2012 360.00p 366.68p 360.00p 361.50p 5907
22/10/2012 355.50p 365.00p 355.50p 360.00p 4726
19/10/2012 356.50p 358.00p 354.54p 355.50p 1200
18/10/2012 356.50p 360.00p 353.00p 356.50p 0
17/10/2012 357.50p 360.00p 353.00p 356.50p 137690
16/10/2012 357.50p 360.00p 356.50p 357.50p 433
15/10/2012 359.00p 361.50p 355.00p 357.50p 4191
12/10/2012 361.00p 362.56p 358.00p 359.00p 8244
11/10/2012 361.00p 363.00p 359.50p 359.50p 2858
10/10/2012 361.00p 361.00p 360.50p 361.00p 10000
09/10/2012 361.00p 364.50p 360.20p 361.00p 1237
08/10/2012 361.00p 365.00p 359.64p 361.00p 13846
05/10/2012 359.50p 364.00p 359.00p 361.00p 2065
04/10/2012 359.50p 359.50p 358.07p 359.50p 1507
03/10/2012 359.50p 364.00p 359.50p 359.50p 269
02/10/2012 355.00p 362.00p 354.05p 359.50p 3736
01/10/2012 355.00p 357.70p 354.04p 355.00p 4675
28/09/2012 355.00p 357.63p 354.04p 355.00p 2538
27/09/2012 356.00p 358.00p 354.00p 355.00p 1605
26/09/2012 356.50p 357.33p 353.00p 356.00p 44230
25/09/2012 357.00p 360.00p 354.00p 356.50p 2125
24/09/2012 345.00p 366.00p 345.00p 357.00p 10248
21/09/2012 337.50p 355.00p 335.00p 344.00p 25845
20/09/2012 333.50p 338.00p 333.50p 337.50p 1643
19/09/2012 333.50p 335.00p 333.00p 333.50p 2410
18/09/2012 333.50p 335.00p 333.00p 333.50p 618
17/09/2012 336.00p 337.00p 330.00p 333.50p 12847
14/09/2012 336.00p 340.00p 334.00p 336.00p 1396
13/09/2012 335.00p 340.00p 333.00p 336.00p 588
12/09/2012 336.50p 339.00p 335.00p 335.00p 600
11/09/2012 335.00p 340.00p 335.00p 336.50p 1162
10/09/2012 335.00p 335.00p 335.00p 335.00p 338
07/09/2012 335.00p 335.00p 332.86p 335.00p 865
06/09/2012 334.00p 340.00p 334.00p 335.00p 409
05/09/2012 330.50p 337.00p 330.00p 333.50p 6000
04/09/2012 330.50p 334.00p 330.50p 330.50p 1549
03/09/2012 330.50p 334.00p 330.50p 330.50p 204
31/08/2012 330.50p 334.00p 330.50p 330.50p 0
30/08/2012 330.50p 334.00p 330.50p 330.50p 1906
29/08/2012 330.50p 330.50p 329.80p 330.50p 2400
28/08/2012 330.50p 332.00p 329.50p 330.50p 0
24/08/2012 332.00p 332.00p 329.50p 329.50p 1530
23/08/2012 332.00p 334.00p 331.28p 332.00p 2487
22/08/2012 332.00p 333.60p 331.28p 332.00p 1680
21/08/2012 329.00p 340.00p 329.00p 332.00p 5060
20/08/2012 329.00p 329.00p 327.00p 329.00p 1219
17/08/2012 329.50p 332.00p 327.00p 329.00p 0
16/08/2012 329.50p 332.00p 327.00p 329.00p 1067
15/08/2012 329.00p 332.43p 329.00p 329.00p 100
14/08/2012 326.50p 330.00p 324.50p 329.00p 4270
13/08/2012 326.50p 329.50p 324.00p 326.50p 127
10/08/2012 326.50p 327.00p 324.50p 326.50p 0
09/08/2012 326.00p 327.00p 324.50p 326.50p 860
08/08/2012 326.50p 329.50p 326.00p 326.50p 0
07/08/2012 326.00p 329.50p 326.00p 326.50p 43
06/08/2012 326.50p 330.00p 326.50p 326.50p 1595
03/08/2012 326.50p 330.00p 326.50p 326.50p 1351
02/08/2012 326.50p 329.50p 324.75p 326.50p 1033
01/08/2012 326.00p 328.00p 326.00p 326.50p 22000
31/07/2012 326.00p 326.00p 323.28p 326.00p 657
30/07/2012 326.00p 327.00p 323.28p 326.00p 1689
27/07/2012 326.00p 328.00p 326.00p 326.00p 381
26/07/2012 326.00p 327.00p 326.00p 326.00p 1820
25/07/2012 326.00p 326.00p 322.00p 326.00p 1644
24/07/2012 329.00p 329.00p 323.00p 326.00p 2011
23/07/2012 334.00p 334.00p 329.00p 329.00p 3278
20/07/2012 334.00p 335.00p 334.00p 334.00p 1822
19/07/2012 334.00p 340.00p 332.10p 334.00p 4069
18/07/2012 334.00p 340.00p 330.89p 334.00p 4883
17/07/2012 330.00p 337.00p 330.00p 334.00p 2213
16/07/2012 327.50p 333.00p 325.25p 329.00p 16142
13/07/2012 327.50p 331.10p 325.25p 327.50p 30542
12/07/2012 326.50p 330.00p 323.50p 327.50p 4750
11/07/2012 326.50p 329.30p 326.50p 326.50p 30600
10/07/2012 326.50p 329.30p 324.58p 326.50p 3866
09/07/2012 326.50p 329.30p 323.00p 326.50p 12010
06/07/2012 325.00p 330.00p 325.00p 326.50p 500
05/07/2012 323.50p 330.00p 323.50p 325.00p 5071
04/07/2012 322.00p 327.00p 322.00p 323.50p 2000
03/07/2012 315.00p 325.00p 315.00p 322.00p 9203
02/07/2012 311.50p 320.00p 310.00p 315.00p 2641
29/06/2012 311.50p 315.00p 310.00p 311.50p 8715
28/06/2012 311.50p 315.00p 310.00p 311.50p 2520
27/06/2012 311.50p 315.00p 311.50p 311.50p 70103
26/06/2012 311.50p 314.30p 311.50p 311.50p 2055
25/06/2012 311.50p 314.86p 311.50p 311.50p 1902
22/06/2012 310.00p 311.50p 308.40p 311.50p 7347
21/06/2012 310.00p 312.00p 310.00p 310.00p 978
20/06/2012 310.00p 311.60p 310.00p 310.00p 2187
19/06/2012 309.50p 311.45p 309.50p 310.00p 2494
18/06/2012 309.50p 311.50p 309.50p 309.50p 315
15/06/2012 309.50p 311.17p 309.50p 309.50p 797
14/06/2012 311.00p 313.67p 309.48p 309.50p 2288
13/06/2012 311.00p 315.00p 311.00p 311.00p 1575
12/06/2012 311.00p 313.67p 310.00p 311.00p 787
11/06/2012 311.00p 314.92p 311.00p 311.00p 443
08/06/2012 308.00p 315.00p 308.00p 311.00p 4398
07/06/2012 308.00p 309.00p 306.70p 308.00p 2248
06/06/2012 308.00p 308.00p 306.50p 308.00p 5080
01/06/2012 309.00p 311.50p 306.96p 308.00p 6184
31/05/2012 309.00p 312.00p 308.00p 309.00p 4898
30/05/2012 310.50p 312.00p 308.00p 309.00p 3409
29/05/2012 313.00p 316.00p 307.88p 312.00p 151053
28/05/2012 311.50p 317.41p 311.50p 313.00p 13535
25/05/2012 298.00p 315.55p 298.00p 311.50p 87493
24/05/2012 299.50p 299.50p 298.00p 298.00p 197
23/05/2012 300.00p 300.00p 296.00p 299.50p 846
22/05/2012 300.00p 302.32p 296.00p 300.00p 0
21/05/2012 300.00p 302.32p 296.00p 300.00p 4578
18/05/2012 300.00p 300.00p 296.80p 300.00p 0
17/05/2012 300.00p 300.00p 296.80p 300.00p 700
16/05/2012 300.00p 301.44p 296.80p 300.00p 1810
15/05/2012 300.00p 300.72p 296.80p 300.00p 1058
14/05/2012 301.00p 301.00p 297.00p 300.00p 181839
11/05/2012 301.00p 302.20p 301.00p 301.00p 0
10/05/2012 301.00p 302.20p 301.00p 301.00p 1481
09/05/2012 302.00p 302.00p 298.00p 301.00p 1489
08/05/2012 306.00p 306.00p 300.00p 302.00p 4842
04/05/2012 306.00p 306.00p 302.00p 306.00p 0
03/05/2012 306.00p 306.00p 302.00p 306.00p 497
02/05/2012 306.00p 306.00p 300.00p 306.00p 5270
01/05/2012 303.50p 306.00p 303.50p 306.00p 2600
30/04/2012 303.50p 304.55p 303.50p 303.50p 2718
27/04/2012 303.50p 304.38p 303.50p 303.50p 2
26/04/2012 303.50p 304.15p 303.50p 303.50p 1651
25/04/2012 303.50p 304.20p 300.00p 303.50p 608
24/04/2012 303.50p 307.50p 300.00p 303.50p 0
23/04/2012 307.50p 307.50p 300.00p 303.50p 6045
20/04/2012 307.50p 308.00p 300.00p 307.50p 24524
19/04/2012 307.50p 307.50p 305.00p 307.50p 208
18/04/2012 309.50p 309.50p 305.00p 307.50p 12363
17/04/2012 309.50p 310.25p 307.00p 309.50p 0
16/04/2012 308.50p 310.25p 307.00p 309.50p 3938
13/04/2012 308.50p 310.25p 305.00p 308.50p 2465
12/04/2012 305.00p 310.25p 305.00p 308.50p 4077
11/04/2012 306.00p 306.00p 300.00p 305.00p 5268
10/04/2012 306.00p 309.20p 302.88p 306.00p 810
05/04/2012 304.00p 306.50p 302.66p 306.00p 7303
04/04/2012 306.00p 306.57p 303.77p 304.00p 74651
03/04/2012 306.00p 309.00p 306.00p 306.00p 4766
02/04/2012 306.00p 308.93p 302.00p 306.00p 7435
30/03/2012 306.00p 308.24p 306.00p 306.00p 1373
29/03/2012 307.50p 309.75p 305.05p 306.00p 64485
28/03/2012 304.50p 309.75p 304.50p 307.50p 16018
27/03/2012 303.50p 305.95p 303.50p 304.50p 2000
26/03/2012 304.00p 307.60p 300.00p 303.50p 15643
23/03/2012 303.50p 306.65p 301.00p 303.50p 2471
22/03/2012 302.50p 306.65p 301.00p 303.50p 12200
21/03/2012 299.50p 299.85p 297.00p 299.50p 1157
20/03/2012 299.50p 300.00p 296.99p 299.50p 2324
19/03/2012 299.50p 301.15p 297.05p 299.50p 3791
16/03/2012 299.50p 299.50p 297.05p 299.50p 1000
15/03/2012 299.50p 301.15p 297.05p 299.50p 6402
14/03/2012 299.50p 299.50p 298.00p 299.50p 1250
13/03/2012 300.00p 300.00p 298.00p 299.50p 855
12/03/2012 297.50p 302.10p 297.50p 300.00p 5430
09/03/2012 297.50p 299.45p 297.00p 297.50p 600
08/03/2012 297.50p 300.00p 297.50p 297.50p 5193
07/03/2012 296.50p 298.60p 296.50p 296.50p 10149
06/03/2012 296.50p 298.00p 296.50p 296.50p 5000
05/03/2012 296.50p 296.50p 295.00p 296.50p 1557
02/03/2012 296.50p 296.50p 295.00p 296.50p 3609
01/03/2012 296.50p 296.50p 295.00p 296.50p 789
29/02/2012 296.50p 299.23p 296.50p 296.50p 332
28/02/2012 296.50p 296.50p 295.00p 296.50p 2500
27/02/2012 294.50p 296.50p 292.00p 296.50p 4440
24/02/2012 293.50p 296.45p 293.50p 294.50p 1607
23/02/2012 293.50p 295.88p 291.00p 293.50p 2749
22/02/2012 293.50p 295.18p 293.50p 293.50p 711
21/02/2012 293.50p 295.00p 291.00p 293.50p 1802

*Close Price adjusted for both dividends and splits