System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
18/05/2021 227.00p 230.00p 221.00p 227.00p 1566
17/05/2021 227.00p 230.50p 227.00p 227.00p 2697
14/05/2021 227.00p 230.00p 227.00p 227.00p 10000
13/05/2021 227.00p 227.00p 227.00p 227.00p 0
12/05/2021 232.00p 232.00p 227.00p 227.00p 2055
11/05/2021 232.00p 232.00p 232.00p 232.00p 0
10/05/2021 232.00p 232.00p 230.00p 232.00p 191669
07/05/2021 232.00p 232.00p 232.00p 232.00p 38
06/05/2021 233.00p 233.00p 230.00p 232.00p 29000
05/05/2021 232.00p 232.22p 230.00p 232.00p 87060
04/05/2021 233.00p 233.00p 231.50p 232.00p 3295
03/05/2021 233.00p 233.00p 232.00p 232.00p 8518
30/04/2021 233.00p 233.00p 232.00p 232.00p 8518
29/04/2021 241.00p 241.00p 232.80p 234.00p 900
28/04/2021 241.00p 250.00p 233.00p 236.00p 6738
27/04/2021 255.00p 255.00p 240.00p 241.00p 11893
26/04/2021 260.00p 260.00p 250.00p 253.00p 135406
23/04/2021 245.00p 249.80p 242.50p 245.00p 6750
22/04/2021 240.00p 250.00p 240.00p 245.00p 472875
21/04/2021 203.00p 249.00p 200.00p 240.00p 196289
20/04/2021 185.00p 200.00p 185.00p 190.00p 9622
19/04/2021 185.00p 190.00p 180.00p 185.00p 34834
16/04/2021 185.00p 190.00p 180.00p 185.00p 4177
15/04/2021 185.00p 185.00p 185.00p 185.00p 0
14/04/2021 190.00p 190.00p 180.00p 185.00p 137
13/04/2021 190.00p 190.00p 185.00p 185.00p 0
12/04/2021 190.00p 194.00p 190.00p 190.00p 3071
09/04/2021 190.00p 190.00p 190.00p 190.00p 0
08/04/2021 190.00p 190.00p 190.00p 190.00p 0
07/04/2021 190.00p 190.00p 180.00p 190.00p 5000
06/04/2021 190.00p 190.00p 190.00p 190.00p 10050
05/04/2021 190.00p 190.00p 180.00p 190.00p 1000
02/04/2021 190.00p 190.00p 180.00p 190.00p 1000
01/04/2021 190.00p 190.00p 180.00p 190.00p 1000
31/03/2021 190.00p 190.00p 190.00p 190.00p 0
30/03/2021 190.00p 190.00p 190.00p 190.00p 21372
29/03/2021 190.00p 190.00p 190.00p 190.00p 0
26/03/2021 190.00p 190.00p 180.60p 190.00p 2988
25/03/2021 190.00p 190.00p 180.00p 190.00p 4000
24/03/2021 190.00p 190.00p 190.00p 190.00p 5000
23/03/2021 190.00p 196.00p 182.60p 190.00p 119
22/03/2021 190.00p 198.00p 190.00p 190.00p 21
19/03/2021 190.00p 190.00p 190.00p 190.00p 0
18/03/2021 190.00p 190.00p 182.60p 190.00p 94
17/03/2021 190.00p 190.00p 190.00p 190.00p 0
16/03/2021 191.00p 191.00p 184.60p 190.00p 47
15/03/2021 191.00p 191.00p 184.60p 191.00p 887
12/03/2021 190.00p 191.00p 190.00p 191.00p 0
11/03/2021 191.00p 191.00p 184.60p 191.00p 750
10/03/2021 191.00p 191.00p 190.00p 191.00p 7100
09/03/2021 191.00p 197.00p 191.00p 191.00p 1000
08/03/2021 191.00p 191.00p 182.90p 191.00p 3159
05/03/2021 191.00p 191.00p 191.00p 191.00p 0
04/03/2021 191.00p 197.00p 191.00p 191.00p 100
03/03/2021 191.00p 198.00p 191.00p 191.00p 1
02/03/2021 187.50p 191.00p 187.50p 191.00p 0
01/03/2021 187.50p 187.50p 186.00p 187.50p 199
26/02/2021 187.50p 187.50p 187.50p 187.50p 1500
25/02/2021 185.00p 190.00p 185.00p 187.50p 1000
24/02/2021 182.50p 190.00p 182.50p 185.00p 2500
23/02/2021 182.50p 182.50p 182.50p 182.50p 0
22/02/2021 175.00p 182.50p 175.00p 182.50p 1225
19/02/2021 175.00p 175.00p 175.00p 175.00p 0
18/02/2021 175.00p 175.00p 174.00p 175.00p 1611
17/02/2021 170.00p 190.00p 170.00p 175.00p 23917
16/02/2021 172.50p 188.00p 172.50p 188.00p 18078
15/02/2021 170.00p 180.00p 165.38p 180.00p 4024
12/02/2021 168.50p 180.00p 160.25p 180.00p 9772
11/02/2021 170.00p 170.00p 168.50p 168.50p 0
10/02/2021 170.00p 170.00p 168.50p 168.50p 0
09/02/2021 168.50p 168.50p 168.50p 168.50p 0
08/02/2021 168.50p 168.50p 168.50p 168.50p 0
05/02/2021 170.00p 177.00p 160.00p 168.50p 2296
04/02/2021 168.50p 168.50p 168.50p 168.50p 0
03/02/2021 173.50p 173.50p 168.50p 168.50p 0
02/02/2021 173.50p 173.50p 170.00p 173.50p 242
01/02/2021 175.00p 178.50p 173.50p 173.50p 1730
29/01/2021 177.00p 177.00p 177.00p 177.00p 0
28/01/2021 177.00p 178.00p 174.18p 177.00p 688
27/01/2021 175.00p 178.50p 175.00p 177.00p 4175
26/01/2021 175.00p 175.00p 175.00p 175.00p 0
25/01/2021 175.00p 178.00p 175.00p 175.00p 129
22/01/2021 175.00p 178.00p 170.30p 175.00p 4581
21/01/2021 175.00p 178.00p 175.00p 175.00p 1544
20/01/2021 175.00p 175.00p 173.00p 175.00p 35568
19/01/2021 172.50p 175.00p 172.50p 175.00p 143136
18/01/2021 172.50p 175.00p 172.50p 172.50p 1714
15/01/2021 174.00p 175.00p 172.50p 172.50p 1080
14/01/2021 181.00p 181.00p 170.00p 174.00p 3492
13/01/2021 182.50p 183.00p 180.09p 181.00p 15966
12/01/2021 185.00p 188.00p 182.50p 182.50p 10776
11/01/2021 185.00p 190.00p 185.00p 185.00p 5131
08/01/2021 185.00p 185.00p 185.00p 185.00p 10000
07/01/2021 185.00p 185.00p 180.25p 185.00p 58
06/01/2021 185.00p 185.00p 185.00p 185.00p 0
05/01/2021 185.00p 185.00p 181.55p 185.00p 474
04/01/2021 177.50p 190.00p 171.00p 185.00p 12017
01/01/2021 177.50p 185.00p 171.00p 177.50p 12760
31/12/2020 177.50p 185.00p 171.00p 177.50p 12760
30/12/2020 177.50p 181.00p 177.50p 177.50p 2997
29/12/2020 177.50p 180.40p 171.00p 177.50p 3181

*Close Price adjusted for both dividends and splits