System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/05/2010 179.00p 179.00p 179.00p 179.00p 0
13/05/2010 179.00p 181.40p 179.00p 179.00p 4188
12/05/2010 179.00p 179.00p 179.00p 179.00p 0
11/05/2010 179.00p 183.00p 179.00p 179.00p 12423
10/05/2010 179.00p 181.40p 179.00p 179.00p 1091
07/05/2010 179.00p 179.00p 179.00p 179.00p 16633
06/05/2010 170.50p 180.00p 170.50p 179.00p 1908
05/05/2010 170.50p 170.50p 170.50p 170.50p 0
04/05/2010 170.50p 170.50p 170.50p 170.50p 0
30/04/2010 170.50p 170.50p 167.80p 170.50p 5339
29/04/2010 170.50p 170.50p 170.50p 170.50p 0
28/04/2010 170.50p 170.50p 170.50p 170.50p 0
27/04/2010 168.50p 172.00p 168.50p 170.50p 10000
26/04/2010 168.50p 168.50p 168.50p 168.50p 0
23/04/2010 168.50p 168.50p 168.50p 168.50p 0
22/04/2010 168.50p 168.50p 165.00p 168.50p 1300000
21/04/2010 167.00p 167.00p 167.00p 167.00p 0
20/04/2010 167.00p 167.00p 167.00p 167.00p 0
19/04/2010 167.00p 167.00p 167.00p 167.00p 10000
16/04/2010 162.50p 169.00p 162.50p 168.00p 6000
15/04/2010 158.50p 165.00p 158.50p 162.50p 6060
14/04/2010 158.00p 159.99p 158.00p 158.50p 6825
13/04/2010 158.00p 158.00p 158.00p 158.00p 0
12/04/2010 155.00p 158.00p 155.00p 158.00p 10000
09/04/2010 153.00p 155.00p 152.25p 155.00p 17790
08/04/2010 153.00p 153.00p 152.00p 153.00p 200
07/04/2010 153.00p 153.29p 153.00p 153.00p 3894
06/04/2010 153.00p 153.34p 153.00p 153.00p 2
01/04/2010 152.00p 153.34p 152.00p 153.00p 1004
31/03/2010 152.00p 152.00p 152.00p 152.00p 0
30/03/2010 154.50p 154.50p 152.00p 152.00p 0
29/03/2010 153.00p 154.50p 153.00p 154.50p 474
26/03/2010 152.00p 154.50p 150.00p 153.00p 4000
25/03/2010 149.50p 152.00p 149.00p 152.00p 28158
24/03/2010 149.00p 151.00p 147.00p 149.50p 16930
23/03/2010 149.00p 149.00p 149.00p 149.00p 0
22/03/2010 149.00p 152.00p 149.00p 149.00p 800
19/03/2010 149.00p 152.00p 149.00p 149.00p 2000
18/03/2010 149.00p 149.00p 149.00p 149.00p 0
17/03/2010 148.00p 151.86p 148.00p 149.00p 41976
16/03/2010 149.50p 152.00p 149.50p 149.50p 5000
15/03/2010 149.50p 149.50p 149.50p 149.50p 0
12/03/2010 152.50p 153.82p 149.50p 149.50p 13000
11/03/2010 156.00p 156.00p 152.50p 152.50p 0
10/03/2010 156.00p 160.00p 154.25p 156.00p 30147
09/03/2010 150.00p 157.00p 145.00p 156.00p 30655
08/03/2010 145.00p 145.00p 145.00p 145.00p 0
05/03/2010 145.00p 145.00p 145.00p 145.00p 0
04/03/2010 145.00p 145.20p 145.00p 145.00p 166
03/03/2010 145.00p 149.00p 145.00p 145.00p 651
02/03/2010 145.00p 145.00p 145.00p 145.00p 0
01/03/2010 145.00p 145.00p 145.00p 145.00p 0
26/02/2010 145.00p 145.00p 145.00p 145.00p 0
25/02/2010 146.50p 146.50p 145.00p 145.00p 6668
24/02/2010 146.50p 146.50p 146.50p 146.50p 0
23/02/2010 146.50p 146.50p 146.50p 146.50p 0
22/02/2010 146.50p 146.50p 146.50p 146.50p 0
19/02/2010 147.50p 147.50p 146.50p 146.50p 0
18/02/2010 147.50p 147.50p 147.50p 147.50p 0
17/02/2010 147.50p 147.50p 147.50p 147.50p 0
16/02/2010 148.00p 148.00p 146.20p 147.50p 1004
15/02/2010 148.00p 148.00p 148.00p 148.00p 0
12/02/2010 148.00p 148.00p 148.00p 148.00p 0
11/02/2010 145.00p 150.00p 145.00p 148.00p 5000
10/02/2010 145.00p 145.00p 145.00p 145.00p 0
09/02/2010 145.00p 150.00p 145.00p 145.00p 5000
08/02/2010 147.00p 147.00p 145.00p 145.00p 692
05/02/2010 147.00p 147.00p 147.00p 147.00p 0
04/02/2010 147.00p 147.00p 147.00p 147.00p 0
03/02/2010 147.00p 150.00p 147.00p 147.00p 789
02/02/2010 147.00p 152.00p 147.00p 147.00p 166
01/02/2010 147.50p 147.50p 147.00p 147.00p 0
29/01/2010 150.00p 150.00p 147.50p 147.50p 0
28/01/2010 152.00p 152.00p 149.00p 150.00p 3204
27/01/2010 153.50p 153.50p 152.00p 152.00p 0
26/01/2010 151.00p 154.50p 151.00p 153.50p 1912
25/01/2010 145.00p 151.00p 145.00p 151.00p 3083
22/01/2010 145.00p 145.00p 145.00p 145.00p 0
21/01/2010 145.00p 150.00p 145.00p 145.00p 1350
20/01/2010 145.00p 148.00p 145.00p 145.00p 5750
19/01/2010 145.00p 145.00p 142.50p 145.00p 682
18/01/2010 135.00p 135.00p 135.00p 135.00p 0
15/01/2010 133.50p 135.00p 133.50p 135.00p 0
14/01/2010 132.50p 134.00p 132.50p 133.50p 4000
13/01/2010 132.50p 132.50p 132.50p 132.50p 0
12/01/2010 131.50p 132.75p 131.50p 132.50p 10000
11/01/2010 131.50p 131.50p 131.50p 131.50p 0
08/01/2010 131.50p 131.50p 131.50p 131.50p 0
07/01/2010 131.50p 131.50p 131.50p 131.50p 0
06/01/2010 131.50p 131.50p 131.50p 131.50p 0
05/01/2010 131.50p 131.50p 131.50p 131.50p 0
04/01/2010 131.50p 131.50p 131.50p 131.50p 0
31/12/2009 131.00p 133.00p 131.00p 131.50p 365
30/12/2009 130.50p 132.75p 130.50p 131.00p 743
29/12/2009 128.50p 130.50p 128.50p 130.50p 1000
24/12/2009 128.50p 128.50p 128.50p 128.50p 0
23/12/2009 128.50p 130.25p 127.00p 128.50p 790
22/12/2009 127.50p 130.00p 127.25p 128.50p 16527
21/12/2009 127.50p 127.50p 125.00p 127.50p 0
18/12/2009 126.00p 127.50p 126.00p 127.50p 0
17/12/2009 126.00p 126.00p 126.00p 126.00p 0
16/12/2009 126.00p 126.00p 126.00p 126.00p 0
15/12/2009 126.00p 126.00p 126.00p 126.00p 0
14/12/2009 126.00p 126.00p 126.00p 126.00p 0
11/12/2009 126.00p 126.00p 126.00p 126.00p 0
10/12/2009 126.00p 126.00p 123.78p 126.00p 140
09/12/2009 129.00p 129.00p 124.00p 126.00p 3150
08/12/2009 129.00p 129.00p 129.00p 129.00p 0
07/12/2009 129.00p 129.00p 129.00p 129.00p 0
04/12/2009 129.00p 129.00p 129.00p 129.00p 0
03/12/2009 129.00p 129.00p 129.00p 129.00p 0
02/12/2009 129.00p 129.00p 126.00p 129.00p 0
01/12/2009 129.00p 129.00p 129.00p 129.00p 0
30/11/2009 129.00p 129.00p 129.00p 129.00p 0
27/11/2009 128.00p 129.00p 128.00p 129.00p 0
26/11/2009 128.00p 128.00p 128.00p 128.00p 0
25/11/2009 126.50p 128.00p 126.50p 128.00p 0
24/11/2009 126.50p 129.00p 126.50p 126.50p 2000
23/11/2009 124.50p 126.50p 124.50p 126.50p 0
20/11/2009 124.50p 124.50p 124.50p 124.50p 0
19/11/2009 124.50p 124.50p 124.50p 124.50p 0
18/11/2009 124.50p 124.50p 124.50p 124.50p 0
17/11/2009 124.50p 124.50p 124.50p 124.50p 0
16/11/2009 124.50p 124.50p 124.50p 124.50p 0
13/11/2009 124.00p 124.50p 124.00p 124.50p 0
12/11/2009 124.00p 124.00p 124.00p 124.00p 0
11/11/2009 131.00p 132.00p 124.00p 124.00p 6600
10/11/2009 131.00p 131.00p 131.00p 131.00p 0
09/11/2009 131.00p 131.00p 131.00p 131.00p 0
06/11/2009 131.00p 131.00p 131.00p 131.00p 0
05/11/2009 131.00p 131.00p 131.00p 131.00p 0
04/11/2009 133.50p 133.50p 131.00p 131.00p 0
03/11/2009 133.50p 135.25p 131.00p 133.50p 1007
02/11/2009 130.00p 135.25p 131.00p 133.50p 21534
30/10/2009 130.00p 130.00p 130.00p 130.00p 0
29/10/2009 130.00p 130.00p 130.00p 130.00p 0
28/10/2009 130.00p 130.00p 130.00p 130.00p 0
27/10/2009 130.00p 130.00p 130.00p 130.00p 0
26/10/2009 130.00p 130.00p 130.00p 130.00p 0
23/10/2009 130.00p 130.00p 130.00p 130.00p 0
22/10/2009 130.00p 130.00p 130.00p 130.00p 0
21/10/2009 130.00p 130.00p 130.00p 130.00p 0
20/10/2009 135.00p 130.20p 125.20p 130.00p 5347
19/10/2009 136.50p 135.00p 130.20p 135.00p 1773
16/10/2009 137.50p 137.50p 136.50p 136.50p 0
15/10/2009 140.00p 140.00p 137.50p 137.50p 3250
14/10/2009 141.00p 141.00p 140.00p 140.00p 0
13/10/2009 142.50p 143.00p 141.00p 141.00p 1093
12/10/2009 142.50p 142.50p 142.50p 142.50p 0
09/10/2009 142.50p 144.38p 142.50p 142.50p 191
08/10/2009 142.50p 142.50p 141.00p 142.50p 327
07/10/2009 142.50p 144.38p 142.50p 142.50p 204
06/10/2009 142.50p 142.50p 142.50p 142.50p 0
05/10/2009 142.50p 142.50p 142.50p 142.50p 0
02/10/2009 145.00p 145.00p 142.50p 142.50p 0
01/10/2009 145.00p 145.00p 145.00p 145.00p 0
30/09/2009 147.50p 145.50p 145.00p 145.00p 5000
29/09/2009 147.50p 147.50p 147.50p 147.50p 0
28/09/2009 149.00p 147.50p 140.00p 147.50p 10000
25/09/2009 152.50p 152.00p 145.00p 149.00p 12500
24/09/2009 150.00p 150.00p 150.00p 150.00p 0
23/09/2009 150.00p 150.00p 150.00p 150.00p 0
22/09/2009 150.00p 154.00p 150.00p 150.00p 6225
21/09/2009 147.00p 147.00p 147.00p 147.00p 0

*Close Price adjusted for both dividends and splits