System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/02/2022 260.00p 292.05p 250.00p 285.00p 59670
22/02/2022 325.00p 332.00p 210.40p 255.00p 99514
21/02/2022 360.00p 365.00p 360.00p 365.00p 32756
18/02/2022 370.00p 370.00p 350.00p 365.00p 27574
17/02/2022 370.00p 370.00p 360.00p 370.00p 2500
16/02/2022 375.00p 375.00p 370.00p 370.00p 9511
15/02/2022 375.00p 375.00p 370.00p 375.00p 38554
14/02/2022 375.00p 377.00p 370.00p 375.00p 24387
11/02/2022 395.00p 395.00p 370.00p 375.00p 7116
10/02/2022 400.00p 400.00p 370.00p 390.00p 2568
09/02/2022 435.00p 435.00p 370.00p 400.00p 92206
08/02/2022 425.00p 435.00p 416.00p 435.00p 9485
07/02/2022 425.00p 425.00p 413.00p 425.00p 2580
04/02/2022 425.00p 425.10p 415.00p 425.00p 10554
03/02/2022 420.00p 440.00p 413.44p 425.00p 40574
02/02/2022 415.00p 430.00p 400.00p 415.00p 325544
01/02/2022 425.00p 430.00p 410.00p 415.00p 2034
31/01/2022 425.00p 425.00p 410.01p 425.00p 1717
28/01/2022 425.00p 430.00p 413.00p 425.00p 3997
27/01/2022 425.00p 432.50p 425.00p 425.00p 2543
26/01/2022 425.00p 432.00p 410.00p 425.00p 559
25/01/2022 425.00p 434.00p 410.00p 425.00p 3720
24/01/2022 435.00p 435.00p 410.00p 425.00p 26714
21/01/2022 435.00p 435.00p 430.00p 435.00p 20966
20/01/2022 435.00p 435.50p 430.00p 435.00p 14745
19/01/2022 435.00p 440.00p 430.00p 435.00p 7168
18/01/2022 435.00p 437.15p 430.00p 435.00p 6343
17/01/2022 435.00p 440.00p 430.00p 435.00p 4563
14/01/2022 435.00p 437.84p 430.00p 435.00p 4067
13/01/2022 435.00p 438.00p 431.05p 435.00p 5107
12/01/2022 467.00p 480.00p 430.00p 435.00p 38710
10/01/2022 430.00p 468.00p 430.00p 460.00p 30738
07/01/2022 415.00p 440.00p 415.00p 430.00p 24407
06/01/2022 425.00p 425.50p 400.00p 415.00p 29519
05/01/2022 425.00p 440.00p 420.00p 425.00p 34640
04/01/2022 400.00p 440.00p 395.00p 425.00p 72866
03/01/2022 400.00p 405.00p 400.00p 400.00p 8960
31/12/2021 400.00p 405.00p 400.00p 400.00p 3960
30/12/2021 380.00p 405.00p 380.00p 400.00p 5717
29/12/2021 365.00p 398.00p 365.00p 380.00p 7349
28/12/2021 365.00p 380.00p 365.00p 365.00p 240
27/12/2021 365.00p 380.00p 365.00p 365.00p 240
24/12/2021 365.00p 380.00p 365.00p 365.00p 240
23/12/2021 360.00p 380.00p 360.00p 365.00p 10392
22/12/2021 350.00p 360.00p 343.00p 360.00p 2515
21/12/2021 350.00p 355.00p 350.00p 350.00p 2899
20/12/2021 345.00p 350.00p 340.00p 350.00p 795
17/12/2021 350.00p 350.00p 342.25p 350.00p 300
16/12/2021 350.00p 350.00p 342.25p 350.00p 173
15/12/2021 350.00p 355.00p 350.00p 350.00p 8300
14/12/2021 350.00p 350.00p 342.00p 350.00p 915
13/12/2021 350.00p 350.00p 340.00p 350.00p 7032
10/12/2021 350.00p 354.00p 341.00p 350.00p 3721
09/12/2021 350.00p 350.00p 340.00p 350.00p 102571
08/12/2021 350.00p 350.00p 340.00p 350.00p 50621
07/12/2021 350.00p 350.00p 340.00p 350.00p 2750
06/12/2021 350.00p 355.43p 350.00p 350.00p 1821
03/12/2021 350.00p 356.00p 340.00p 350.00p 5550
02/12/2021 350.00p 358.00p 343.00p 350.00p 2494
01/12/2021 328.00p 359.00p 328.00p 350.00p 10337
30/11/2021 315.00p 348.00p 300.00p 328.00p 315015
29/11/2021 310.00p 310.00p 310.00p 310.00p 2624
26/11/2021 315.00p 315.00p 300.00p 310.00p 4578
25/11/2021 320.00p 320.00p 319.70p 320.00p 1402
24/11/2021 320.00p 320.00p 319.70p 320.00p 846
23/11/2021 305.00p 328.60p 305.00p 320.00p 7454
22/11/2021 305.00p 309.50p 305.00p 305.00p 17
19/11/2021 305.00p 310.30p 290.00p 305.00p 3256
18/11/2021 340.00p 340.00p 310.00p 315.00p 8761
17/11/2021 355.00p 355.00p 330.00p 340.00p 7158
16/11/2021 355.00p 359.20p 350.00p 355.00p 11689
15/11/2021 352.00p 360.00p 352.00p 355.00p 12361
12/11/2021 357.00p 370.00p 350.00p 352.00p 15201
11/11/2021 360.00p 370.00p 347.50p 360.00p 4367
10/11/2021 355.00p 370.00p 355.00p 360.00p 1726
09/11/2021 365.00p 366.00p 350.90p 355.00p 3091
08/11/2021 370.00p 370.00p 367.25p 370.00p 500
05/11/2021 370.00p 380.00p 367.00p 370.00p 2587
04/11/2021 360.00p 380.00p 358.55p 370.00p 6403
03/11/2021 355.00p 369.00p 355.00p 360.00p 5027
02/11/2021 355.00p 364.00p 350.60p 355.00p 5752
01/11/2021 350.00p 369.00p 350.00p 355.00p 10351
29/10/2021 345.00p 350.00p 342.06p 345.00p 2829
28/10/2021 340.00p 348.00p 337.25p 345.00p 4455
27/10/2021 340.00p 345.00p 335.20p 340.00p 4654
26/10/2021 347.00p 350.00p 336.00p 340.00p 9743
25/10/2021 340.00p 350.00p 340.00p 347.00p 3371
22/10/2021 340.00p 349.60p 333.60p 340.00p 6676
21/10/2021 305.00p 370.00p 305.00p 335.00p 53447
20/10/2021 263.00p 310.00p 259.50p 305.00p 109192
19/10/2021 255.00p 255.00p 250.00p 250.00p 2000
18/10/2021 250.00p 259.00p 250.00p 255.00p 15414
15/10/2021 245.00p 248.00p 231.00p 245.00p 4193
14/10/2021 245.00p 245.00p 240.00p 245.00p 4499
13/10/2021 250.00p 250.00p 240.00p 240.00p 20595
12/10/2021 250.00p 250.00p 250.00p 250.00p 0
11/10/2021 250.00p 257.44p 245.00p 250.00p 5926
08/10/2021 250.00p 259.00p 250.00p 250.00p 769
07/10/2021 250.00p 256.00p 247.00p 250.00p 6905
06/10/2021 255.00p 255.00p 240.00p 245.00p 12837
05/10/2021 254.00p 255.00p 250.00p 255.00p 2200
04/10/2021 254.00p 258.00p 254.00p 254.00p 3874
01/10/2021 248.00p 254.00p 248.00p 254.00p 3174
30/09/2021 260.00p 260.00p 250.00p 253.00p 6713
29/09/2021 280.00p 280.00p 250.00p 264.00p 4711
28/09/2021 278.00p 278.00p 274.99p 278.00p 10832
27/09/2021 278.00p 279.00p 270.00p 278.00p 6153
24/09/2021 280.00p 280.00p 270.00p 278.00p 3013
23/09/2021 278.00p 278.00p 270.48p 278.00p 1500
22/09/2021 280.00p 281.60p 271.55p 278.00p 3366
21/09/2021 280.00p 287.44p 280.00p 280.00p 11419
20/09/2021 280.00p 280.00p 275.00p 275.00p 0
17/09/2021 280.00p 280.00p 270.60p 280.00p 4549
16/09/2021 280.00p 280.00p 270.00p 280.00p 7000
15/09/2021 280.00p 280.00p 270.00p 280.00p 7237
14/09/2021 280.00p 280.84p 270.00p 280.00p 2207
13/09/2021 280.00p 281.60p 280.00p 280.00p 395
10/09/2021 280.00p 284.00p 270.00p 274.00p 14872
09/09/2021 275.00p 289.00p 270.00p 280.00p 20901
08/09/2021 305.00p 305.00p 270.00p 275.00p 36758
07/09/2021 315.00p 322.00p 300.00p 305.00p 22039
06/09/2021 315.00p 323.00p 306.00p 315.00p 28188
03/09/2021 313.00p 324.00p 310.00p 315.00p 9136
02/09/2021 313.00p 313.00p 307.75p 313.00p 1000
01/09/2021 313.00p 313.00p 307.65p 313.00p 1765
31/08/2021 313.00p 313.00p 306.50p 313.00p 7948
30/08/2021 313.00p 313.00p 307.00p 313.00p 2750
27/08/2021 313.00p 313.00p 307.00p 313.00p 2750
26/08/2021 313.00p 313.00p 308.10p 313.00p 3278
25/08/2021 313.00p 313.00p 306.42p 313.00p 7192
24/08/2021 313.00p 313.00p 306.00p 313.00p 4800
23/08/2021 300.00p 313.00p 300.00p 313.00p 14742
20/08/2021 297.00p 302.00p 290.00p 300.00p 8389
19/08/2021 297.00p 297.00p 285.00p 297.00p 943
18/08/2021 320.00p 320.00p 282.00p 297.00p 30130
17/08/2021 320.00p 320.00p 310.00p 320.00p 10724
16/08/2021 335.00p 335.00p 310.00p 320.00p 23668
13/08/2021 335.00p 340.44p 320.00p 335.00p 13850
12/08/2021 335.00p 335.00p 320.00p 335.00p 1116
11/08/2021 335.00p 335.00p 335.00p 335.00p 0
10/08/2021 335.00p 341.00p 322.10p 335.00p 1440
09/08/2021 335.00p 341.90p 335.00p 335.00p 674
06/08/2021 335.00p 342.50p 335.00p 335.00p 583
05/08/2021 340.00p 340.00p 322.00p 335.00p 12142
04/08/2021 340.00p 346.00p 336.00p 340.00p 3223
03/08/2021 330.00p 340.00p 330.00p 340.00p 7546
02/08/2021 330.00p 336.00p 320.00p 330.00p 1445
30/07/2021 340.00p 340.00p 320.00p 330.00p 10618
29/07/2021 350.00p 350.00p 340.00p 340.00p 5077
28/07/2021 358.00p 363.44p 341.00p 350.00p 8796
27/07/2021 355.00p 369.00p 355.00p 358.00p 7201
26/07/2021 340.00p 380.00p 340.00p 355.00p 29148
23/07/2021 330.00p 350.00p 330.00p 340.00p 9091
22/07/2021 310.00p 340.00p 310.00p 330.00p 24604
21/07/2021 271.00p 325.00p 271.00p 310.00p 45945
20/07/2021 255.00p 280.00p 254.20p 271.00p 13374
19/07/2021 262.00p 270.00p 250.50p 255.00p 11970
16/07/2021 260.00p 270.00p 258.80p 262.00p 7835
15/07/2021 225.00p 271.65p 225.00p 265.00p 62632
14/07/2021 220.00p 226.00p 200.00p 225.00p 456660
13/07/2021 215.00p 219.90p 215.00p 215.00p 19088
12/07/2021 215.00p 219.90p 215.00p 215.00p 22386
09/07/2021 215.00p 220.00p 215.00p 215.00p 41623
08/07/2021 225.00p 226.00p 210.00p 215.00p 44083
07/07/2021 225.00p 228.00p 225.00p 225.00p 38807
06/07/2021 225.00p 227.00p 224.00p 225.00p 42714
05/07/2021 227.00p 227.00p 220.00p 225.00p 31018
02/07/2021 227.00p 227.00p 224.00p 224.00p 42700
01/07/2021 230.00p 230.00p 227.00p 227.00p 0
30/06/2021 230.00p 230.00p 223.65p 227.00p 1038
29/06/2021 227.00p 227.00p 225.50p 227.00p 700
28/06/2021 227.00p 228.00p 227.00p 227.00p 1000
25/06/2021 227.00p 228.50p 226.00p 227.00p 17088
24/06/2021 227.00p 228.50p 227.00p 227.00p 1500
23/06/2021 227.00p 227.00p 227.00p 227.00p 0
22/06/2021 227.00p 228.45p 227.00p 227.00p 19
21/06/2021 230.00p 230.00p 227.00p 227.00p 0
18/06/2021 227.00p 227.00p 223.65p 227.00p 885
17/06/2021 227.00p 227.00p 223.65p 227.00p 685
16/06/2021 227.00p 228.50p 227.00p 227.00p 6500
15/06/2021 230.00p 230.00p 220.00p 227.00p 4000
14/06/2021 227.00p 229.00p 227.00p 227.00p 3017
11/06/2021 227.00p 229.00p 227.00p 227.00p 300
10/06/2021 227.00p 227.00p 227.00p 227.00p 0
09/06/2021 230.00p 230.00p 220.70p 227.00p 12782
08/06/2021 230.00p 230.00p 227.00p 227.00p 0
07/06/2021 227.00p 233.72p 227.00p 227.00p 8700
04/06/2021 227.00p 227.00p 223.55p 227.00p 11
03/06/2021 227.00p 228.00p 227.00p 227.00p 3300
02/06/2021 227.00p 231.20p 227.00p 227.00p 428
01/06/2021 227.00p 231.20p 227.00p 227.00p 11275
31/05/2021 227.00p 227.00p 223.55p 227.00p 257
28/05/2021 227.00p 227.00p 223.55p 227.00p 257
27/05/2021 227.00p 227.00p 224.20p 227.00p 3456
26/05/2021 227.00p 227.00p 227.00p 227.00p 0
25/05/2021 227.00p 227.00p 227.00p 227.00p 0
24/05/2021 230.00p 239.44p 227.00p 227.00p 7246
21/05/2021 227.00p 240.00p 227.00p 230.00p 11194
20/05/2021 227.00p 232.00p 222.00p 227.00p 8721
19/05/2021 228.00p 228.00p 222.00p 227.00p 1314

*Close Price adjusted for both dividends and splits