System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/07/2022 285.00p 285.00p 250.00p 268.00p 9443
11/07/2022 310.00p 314.00p 290.00p 310.00p 866
08/07/2022 310.00p 310.00p 290.00p 310.00p 6280
07/07/2022 310.00p 310.00p 310.00p 310.00p 0
06/07/2022 310.00p 314.00p 290.00p 310.00p 540
05/07/2022 305.00p 310.00p 280.00p 310.00p 16050
04/07/2022 305.00p 305.00p 280.00p 305.00p 4379
01/07/2022 305.00p 305.00p 281.00p 305.00p 11
30/06/2022 305.00p 305.00p 305.00p 305.00p 0
29/06/2022 305.00p 305.00p 280.00p 305.00p 1620
28/06/2022 305.00p 305.00p 280.00p 305.00p 8910
27/06/2022 305.00p 305.00p 295.00p 305.00p 1401
24/06/2022 305.00p 305.00p 280.00p 305.00p 105000
23/06/2022 305.00p 305.00p 295.00p 305.00p 47
22/06/2022 285.00p 320.00p 282.00p 305.00p 25755
21/06/2022 275.00p 275.00p 275.00p 275.00p 0
20/06/2022 275.00p 275.00p 275.00p 275.00p 0
17/06/2022 275.00p 275.00p 270.00p 275.00p 15472
16/06/2022 265.00p 275.00p 265.00p 275.00p 360
15/06/2022 275.00p 277.00p 270.00p 275.00p 5323
14/06/2022 275.00p 275.00p 270.00p 275.00p 227
13/06/2022 275.00p 275.00p 270.00p 275.00p 10767
10/06/2022 267.00p 275.00p 250.00p 275.00p 55896
09/06/2022 255.00p 267.00p 255.00p 267.00p 4500
08/06/2022 245.00p 255.00p 245.00p 255.00p 13500
07/06/2022 255.00p 255.00p 255.00p 255.00p 0
06/06/2022 245.00p 255.00p 245.00p 255.00p 0
03/06/2022 255.00p 255.00p 241.39p 255.00p 81157
02/06/2022 255.00p 255.00p 241.39p 255.00p 81157
01/06/2022 255.00p 255.00p 241.39p 255.00p 81157
31/05/2022 255.00p 255.00p 250.00p 255.00p 396
30/05/2022 255.00p 255.00p 255.00p 255.00p 0
27/05/2022 255.00p 255.00p 253.00p 255.00p 8240
26/05/2022 255.00p 255.00p 243.00p 255.00p 312
25/05/2022 255.00p 256.23p 240.00p 255.00p 5521
24/05/2022 255.00p 255.00p 255.00p 255.00p 0
23/05/2022 245.00p 255.00p 240.00p 255.00p 63385
20/05/2022 245.00p 245.00p 243.44p 245.00p 25
19/05/2022 245.00p 245.00p 245.00p 245.00p 0
18/05/2022 245.00p 245.00p 240.00p 245.00p 2464
17/05/2022 245.00p 245.00p 244.00p 245.00p 144
16/05/2022 245.00p 245.00p 240.01p 245.00p 3500
13/05/2022 245.00p 245.00p 244.95p 245.00p 8975
12/05/2022 245.00p 245.00p 240.00p 245.00p 16340
11/05/2022 245.00p 245.00p 240.50p 245.00p 7
10/05/2022 245.00p 245.00p 240.00p 245.00p 776
09/05/2022 245.00p 245.00p 240.00p 245.00p 1000
06/05/2022 245.00p 245.00p 240.00p 245.00p 22500
05/05/2022 245.00p 249.45p 240.00p 245.00p 57605
04/05/2022 240.00p 249.45p 240.00p 245.00p 255
03/05/2022 260.00p 260.00p 240.00p 245.00p 8081
02/05/2022 270.00p 270.00p 250.00p 260.00p 5080
29/04/2022 270.00p 270.00p 250.00p 260.00p 5080
28/04/2022 270.00p 270.00p 260.00p 270.00p 114191
27/04/2022 270.00p 272.46p 260.00p 270.00p 9882
26/04/2022 275.00p 275.00p 270.00p 270.00p 2000
25/04/2022 275.00p 275.00p 270.00p 275.00p 2065
22/04/2022 285.00p 285.00p 271.00p 275.00p 4071
21/04/2022 285.00p 285.00p 271.98p 285.00p 1462
20/04/2022 285.00p 285.00p 273.00p 285.00p 548
19/04/2022 285.00p 300.00p 285.00p 285.00p 1105
18/04/2022 295.00p 295.00p 270.00p 285.00p 5143
15/04/2022 295.00p 295.00p 270.00p 285.00p 5143
14/04/2022 295.00p 295.00p 270.00p 285.00p 5143
13/04/2022 295.00p 295.00p 295.00p 295.00p 0
12/04/2022 295.00p 295.00p 285.00p 295.00p 707
11/04/2022 290.00p 295.00p 281.50p 295.00p 112
08/04/2022 290.00p 295.00p 295.00p 295.00p 0
07/04/2022 300.00p 300.00p 280.00p 295.00p 965
06/04/2022 300.00p 300.00p 280.05p 300.00p 7328
05/04/2022 300.00p 300.00p 280.00p 300.00p 7000
04/04/2022 305.00p 314.00p 280.00p 300.00p 3775
01/04/2022 305.00p 305.00p 305.00p 305.00p 0
31/03/2022 305.00p 305.00p 295.60p 305.00p 4268
30/03/2022 305.00p 305.00p 305.00p 305.00p 0
29/03/2022 305.00p 315.00p 290.00p 305.00p 6315
28/03/2022 305.00p 315.00p 305.00p 305.00p 1583
25/03/2022 305.00p 315.00p 290.00p 305.00p 14203
24/03/2022 305.00p 305.00p 295.00p 305.00p 900
23/03/2022 305.00p 310.00p 291.50p 305.00p 15089
22/03/2022 305.00p 305.00p 290.00p 305.00p 8560
21/03/2022 285.00p 305.00p 285.00p 305.00p 3600
18/03/2022 280.00p 295.00p 270.00p 285.00p 11272
17/03/2022 280.00p 280.00p 280.00p 280.00p 0
16/03/2022 280.00p 290.00p 280.00p 280.00p 26
15/03/2022 280.00p 280.00p 270.00p 280.00p 1093
14/03/2022 280.00p 290.00p 270.00p 280.00p 1907
11/03/2022 280.00p 290.00p 270.00p 280.00p 5484
10/03/2022 280.00p 284.00p 270.00p 280.00p 11173
09/03/2022 280.00p 280.00p 270.00p 280.00p 53127
08/03/2022 280.00p 280.00p 270.00p 280.00p 13753
07/03/2022 280.00p 280.00p 270.00p 280.00p 14164
04/03/2022 280.00p 280.00p 270.00p 280.00p 10405
03/03/2022 280.00p 280.00p 270.00p 280.00p 6184
02/03/2022 280.00p 280.00p 270.00p 280.00p 21327
01/03/2022 280.00p 280.00p 270.00p 280.00p 1279
28/02/2022 280.00p 289.00p 270.00p 280.00p 11018
25/02/2022 277.00p 280.00p 270.00p 280.00p 24442
24/02/2022 270.00p 284.80p 250.00p 277.00p 12653

*Close Price adjusted for both dividends and splits