System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/04/2023 210.00p 222.50p 210.00p 215.00p 0
24/04/2023 215.00p 222.50p 215.00p 215.00p 0
21/04/2023 210.00p 222.50p 210.00p 215.00p 0
20/04/2023 215.00p 230.00p 215.00p 215.00p 36
19/04/2023 215.00p 228.00p 200.00p 215.00p 40367
18/04/2023 215.00p 230.00p 194.00p 194.00p 3332
17/04/2023 207.00p 224.55p 207.00p 215.00p 0
14/04/2023 207.00p 207.00p 195.50p 207.00p 136
13/04/2023 207.00p 224.00p 195.50p 207.00p 150
12/04/2023 165.00p 220.00p 165.00p 207.00p 27665
11/04/2023 157.50p 165.00p 145.00p 162.50p 11022
06/04/2023 157.50p 161.67p 146.67p 157.50p 0
05/04/2023 157.50p 157.50p 145.50p 157.50p 148
04/04/2023 157.50p 161.67p 157.50p 157.50p 0
03/04/2023 160.00p 160.00p 149.00p 157.50p 4120
31/03/2023 162.50p 162.50p 150.00p 160.00p 2287
30/03/2023 162.50p 162.50p 158.33p 162.50p 0
29/03/2023 162.50p 162.50p 158.33p 162.50p 0
28/03/2023 162.50p 162.50p 150.00p 162.50p 1376
27/03/2023 162.50p 162.50p 157.24p 162.50p 1268
24/03/2023 157.50p 162.50p 157.50p 162.50p 0
23/03/2023 160.00p 160.00p 156.67p 160.00p 0
22/03/2023 160.00p 160.00p 156.67p 160.00p 0
21/03/2023 160.00p 165.00p 160.00p 160.00p 57
20/03/2023 160.00p 160.00p 156.67p 160.00p 0
17/03/2023 155.00p 160.00p 153.33p 160.00p 0
16/03/2023 172.50p 172.50p 154.00p 155.00p 4250
15/03/2023 172.50p 172.50p 172.50p 172.50p 0
14/03/2023 172.50p 172.50p 160.00p 172.50p 1620
13/03/2023 172.50p 172.50p 172.50p 172.50p 0
10/03/2023 185.00p 185.00p 150.00p 172.50p 29095
09/03/2023 185.00p 185.00p 171.50p 185.00p 81
08/03/2023 185.00p 186.00p 185.00p 185.00p 0
07/03/2023 190.00p 190.00p 170.00p 185.00p 2495
06/03/2023 190.00p 191.07p 186.00p 190.00p 2204
03/03/2023 190.00p 191.00p 190.00p 190.00p 2000
02/03/2023 190.00p 192.50p 190.00p 190.00p 0
01/03/2023 180.00p 195.00p 180.00p 190.00p 12950
28/02/2023 185.00p 185.00p 185.00p 185.00p 12023
27/02/2023 185.00p 185.00p 180.10p 185.00p 1402
24/02/2023 180.00p 185.00p 170.00p 185.00p 3286
23/02/2023 180.00p 184.00p 170.40p 180.00p 1358
22/02/2023 170.00p 170.00p 160.40p 165.00p 1302
21/02/2023 167.50p 170.00p 160.00p 170.00p 1623
20/02/2023 187.50p 187.50p 152.00p 155.00p 9451
17/02/2023 187.50p 187.50p 180.00p 187.50p 347
16/02/2023 187.50p 192.00p 180.00p 187.50p 840
15/02/2023 187.50p 189.89p 187.50p 187.50p 28
14/02/2023 187.50p 187.50p 180.00p 187.50p 6280
13/02/2023 187.50p 187.50p 185.00p 187.50p 0
10/02/2023 187.50p 187.50p 183.00p 187.50p 2801
09/02/2023 192.00p 192.00p 183.55p 187.50p 12629
08/02/2023 190.00p 198.49p 190.00p 192.00p 1000
07/02/2023 190.00p 190.00p 186.00p 190.00p 1772
06/02/2023 190.00p 190.34p 187.24p 190.00p 2378
03/02/2023 190.00p 199.90p 190.00p 190.00p 111
02/02/2023 190.00p 199.90p 190.00p 190.00p 4119
01/02/2023 195.00p 205.00p 195.00p 195.00p 6373
31/01/2023 195.00p 200.00p 190.00p 195.00p 7450
30/01/2023 189.00p 198.00p 189.00p 198.00p 4273
27/01/2023 190.00p 190.00p 183.00p 189.00p 1620
26/01/2023 190.00p 189.00p 185.14p 189.00p 0
25/01/2023 195.00p 198.00p 181.80p 189.00p 8036
24/01/2023 170.00p 195.00p 170.00p 195.00p 25029
23/01/2023 175.00p 175.00p 171.00p 171.00p 14500
20/01/2023 155.00p 170.00p 155.00p 170.00p 8248
19/01/2023 160.00p 175.00p 155.00p 155.00p 6717
18/01/2023 160.00p 173.00p 160.00p 173.00p 1047
17/01/2023 160.00p 170.00p 156.67p 160.00p 1406
16/01/2023 160.00p 160.00p 160.00p 160.00p 0
13/01/2023 155.00p 170.00p 155.00p 160.00p 4000
12/01/2023 140.00p 169.00p 140.00p 160.00p 19035
11/01/2023 145.00p 145.00p 130.00p 140.00p 2979
10/01/2023 135.00p 149.00p 130.00p 147.50p 36631
09/01/2023 122.50p 125.00p 120.00p 125.00p 1787
06/01/2023 122.50p 130.00p 115.00p 122.50p 30263
05/01/2023 122.50p 130.00p 115.00p 122.50p 10342
04/01/2023 137.50p 137.50p 120.00p 122.50p 2721
03/01/2023 140.00p 140.00p 130.00p 137.50p 3385
30/12/2022 140.00p 140.00p 130.00p 140.00p 802
29/12/2022 140.00p 140.00p 134.44p 140.00p 0
28/12/2022 145.00p 145.00p 130.00p 140.00p 6799
23/12/2022 145.00p 145.00p 145.00p 145.00p 0
22/12/2022 145.00p 145.00p 140.55p 145.00p 2267
21/12/2022 145.00p 145.00p 140.55p 145.00p 2936
20/12/2022 145.00p 145.00p 140.55p 145.00p 407
19/12/2022 145.00p 145.00p 140.00p 145.00p 29801
16/12/2022 145.00p 145.00p 145.00p 145.00p 0
15/12/2022 145.00p 145.00p 145.00p 145.00p 0
14/12/2022 140.00p 145.00p 136.55p 145.00p 1038
13/12/2022 140.00p 148.00p 140.00p 140.00p 26407
12/12/2022 140.00p 140.00p 138.00p 140.00p 0
09/12/2022 140.00p 140.00p 138.00p 140.00p 0
08/12/2022 140.00p 140.00p 130.00p 140.00p 1620
07/12/2022 137.50p 148.75p 137.50p 140.00p 940
06/12/2022 135.00p 137.50p 130.00p 137.50p 1972
05/12/2022 140.00p 140.00p 140.00p 140.00p 0
02/12/2022 140.00p 140.00p 130.40p 140.00p 1069
01/12/2022 140.00p 140.00p 131.60p 140.00p 1500
30/11/2022 165.00p 165.00p 120.00p 145.00p 18249
29/11/2022 162.50p 162.50p 160.00p 162.50p 190
28/11/2022 162.50p 162.50p 160.00p 162.50p 2534
25/11/2022 162.50p 162.50p 160.60p 162.50p 897
24/11/2022 162.50p 162.50p 162.50p 162.50p 0
23/11/2022 165.00p 165.00p 160.60p 162.50p 5419
22/11/2022 179.50p 179.50p 165.00p 165.00p 2136
21/11/2022 179.50p 185.00p 179.50p 179.50p 950
18/11/2022 179.50p 180.60p 179.50p 179.50p 0
17/11/2022 179.50p 179.50p 174.00p 179.50p 60
16/11/2022 179.50p 179.50p 179.00p 179.50p 58
15/11/2022 179.50p 179.50p 174.00p 179.50p 3241
14/11/2022 179.50p 179.50p 174.00p 179.50p 70367
11/11/2022 179.50p 180.60p 179.50p 179.50p 0
10/11/2022 179.50p 179.50p 179.40p 179.50p 1896
09/11/2022 182.00p 190.00p 174.00p 179.50p 12645
08/11/2022 180.00p 182.00p 180.00p 182.00p 831
07/11/2022 185.00p 185.00p 180.00p 180.00p 2255
04/11/2022 185.00p 185.00p 185.00p 185.00p 0
03/11/2022 180.00p 185.00p 180.00p 185.00p 1285
02/11/2022 180.00p 184.00p 170.40p 180.00p 5
01/11/2022 180.00p 184.00p 172.00p 180.00p 196
31/10/2022 215.00p 215.00p 172.00p 180.00p 8154
28/10/2022 215.00p 215.00p 200.00p 215.00p 2430
27/10/2022 215.00p 221.00p 215.00p 215.00p 0
26/10/2022 215.00p 215.00p 200.00p 215.00p 1400
25/10/2022 215.00p 230.00p 200.00p 215.00p 5000
24/10/2022 210.00p 220.00p 210.00p 210.00p 1000
21/10/2022 210.00p 210.00p 200.00p 210.00p 367
20/10/2022 220.00p 220.00p 210.00p 210.00p 2008
19/10/2022 220.00p 220.00p 220.00p 220.00p 0
18/10/2022 220.00p 220.00p 220.00p 220.00p 0
17/10/2022 220.00p 220.00p 210.00p 220.00p 2200
14/10/2022 230.00p 230.00p 210.00p 220.00p 332
13/10/2022 230.00p 243.33p 230.00p 230.00p 0
12/10/2022 230.00p 230.00p 210.00p 230.00p 5000
11/10/2022 230.00p 230.00p 210.00p 230.00p 1620
10/10/2022 230.00p 243.33p 230.00p 230.00p 0
07/10/2022 230.00p 230.00p 230.00p 230.00p 0
06/10/2022 230.00p 230.00p 230.00p 230.00p 0
05/10/2022 230.00p 230.00p 230.00p 230.00p 0
04/10/2022 230.00p 250.00p 230.00p 230.00p 20
03/10/2022 230.00p 230.00p 210.00p 230.00p 0
30/09/2022 230.00p 230.00p 210.00p 210.00p 2668
29/09/2022 230.00p 234.90p 230.00p 230.00p 1444
28/09/2022 230.00p 230.00p 210.00p 230.00p 1640
27/09/2022 230.00p 230.00p 210.00p 230.00p 30
26/09/2022 230.00p 230.00p 230.00p 230.00p 0
23/09/2022 225.00p 236.00p 225.00p 230.00p 22
22/09/2022 215.00p 230.00p 210.16p 230.00p 4743
21/09/2022 215.00p 215.00p 210.00p 215.00p 5000
20/09/2022 215.00p 215.00p 215.00p 215.00p 0
19/09/2022 215.00p 215.00p 210.00p 215.00p 2852
16/09/2022 215.00p 215.00p 210.00p 215.00p 2852
15/09/2022 215.00p 215.00p 215.00p 215.00p 0
14/09/2022 215.00p 215.00p 215.00p 215.00p 0
13/09/2022 215.00p 215.00p 210.88p 215.00p 2417
12/09/2022 215.00p 220.00p 215.00p 215.00p 4000
09/09/2022 215.00p 215.00p 210.60p 215.00p 1188
08/09/2022 215.00p 219.50p 215.00p 215.00p 4253
07/09/2022 215.00p 215.00p 210.00p 215.00p 2631
06/09/2022 215.00p 215.00p 212.00p 215.00p 2463
05/09/2022 215.00p 220.00p 215.00p 215.00p 330
02/09/2022 215.00p 220.00p 215.00p 215.00p 7500
01/09/2022 220.00p 220.00p 210.00p 215.00p 4598
31/08/2022 245.00p 245.00p 210.44p 220.00p 11931
30/08/2022 250.00p 250.00p 240.00p 250.00p 3240
29/08/2022 250.00p 250.00p 240.00p 240.00p 6271
26/08/2022 250.00p 250.00p 240.00p 240.00p 6271
25/08/2022 250.00p 250.00p 250.00p 250.00p 0
24/08/2022 250.00p 250.00p 250.00p 250.00p 0
23/08/2022 255.00p 255.00p 242.11p 250.00p 1162
22/08/2022 255.00p 255.00p 242.00p 255.00p 110
19/08/2022 255.00p 266.00p 255.00p 255.00p 90336
18/08/2022 255.00p 255.00p 240.00p 255.00p 2645
17/08/2022 255.00p 255.00p 255.00p 255.00p 27
16/08/2022 255.00p 255.00p 255.00p 255.00p 0
15/08/2022 255.00p 255.00p 255.00p 255.00p 0
12/08/2022 253.00p 255.00p 241.00p 255.00p 1620
11/08/2022 255.00p 255.00p 240.00p 255.00p 1468
10/08/2022 255.00p 255.00p 255.00p 255.00p 0
09/08/2022 255.00p 255.00p 242.00p 255.00p 115832
08/08/2022 253.00p 255.00p 242.00p 255.00p 7318
05/08/2022 255.00p 270.00p 252.00p 255.00p 8550
04/08/2022 255.00p 255.00p 244.00p 244.00p 423
03/08/2022 255.00p 255.00p 240.00p 255.00p 5358
02/08/2022 255.00p 255.00p 240.00p 255.00p 26448
01/08/2022 260.00p 260.00p 250.00p 255.00p 5076
29/07/2022 255.00p 270.00p 255.00p 260.00p 4645
28/07/2022 255.00p 255.00p 240.00p 255.00p 13148
27/07/2022 255.00p 255.00p 255.00p 255.00p 0
26/07/2022 255.00p 255.00p 240.00p 255.00p 9275
25/07/2022 255.00p 255.00p 240.00p 255.00p 115
22/07/2022 255.00p 255.00p 255.00p 255.00p 0
21/07/2022 255.00p 255.00p 249.00p 255.00p 24
20/07/2022 255.00p 255.00p 249.00p 255.00p 20
19/07/2022 255.00p 255.00p 240.00p 255.00p 33596
18/07/2022 255.00p 255.00p 240.00p 255.00p 267950
15/07/2022 255.00p 255.00p 240.00p 255.00p 160213
14/07/2022 255.00p 255.00p 255.00p 255.00p 0
13/07/2022 268.00p 268.00p 240.00p 255.00p 1917

*Close Price adjusted for both dividends and splits