System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/12/2020 177.50p 177.50p 171.00p 177.50p 89
25/12/2020 177.50p 177.50p 171.00p 177.50p 89
24/12/2020 177.50p 177.50p 171.00p 177.50p 89
23/12/2020 177.50p 177.50p 177.50p 177.50p 0
22/12/2020 177.50p 180.40p 177.50p 177.50p 1132
21/12/2020 180.00p 180.00p 177.50p 177.50p 0
18/12/2020 180.00p 180.00p 180.00p 180.00p 0
17/12/2020 180.00p 180.00p 180.00p 180.00p 0
16/12/2020 180.00p 180.00p 175.00p 180.00p 5000
15/12/2020 180.00p 181.00p 180.00p 180.00p 1654
14/12/2020 183.50p 184.00p 175.12p 180.00p 15207
11/12/2020 183.50p 183.50p 183.50p 183.50p 7000
10/12/2020 183.50p 183.50p 182.09p 183.50p 659
09/12/2020 183.50p 185.00p 183.50p 183.50p 1500
08/12/2020 183.50p 183.50p 182.09p 183.50p 221
07/12/2020 183.50p 185.00p 183.50p 183.50p 2939
04/12/2020 183.50p 185.00p 182.09p 183.50p 1314
03/12/2020 175.00p 185.00p 175.00p 183.50p 19962
02/12/2020 175.00p 180.00p 175.00p 177.50p 3000
01/12/2020 175.00p 180.00p 171.00p 177.50p 3752
30/11/2020 167.50p 180.00p 165.00p 175.00p 6042
27/11/2020 162.50p 171.25p 162.50p 167.50p 9270
26/11/2020 162.50p 170.00p 162.50p 162.50p 4445
25/11/2020 167.50p 168.50p 156.00p 162.50p 15113
24/11/2020 162.50p 170.00p 158.00p 167.50p 14550
23/11/2020 157.50p 169.00p 157.50p 162.50p 5399
20/11/2020 145.00p 160.00p 145.00p 157.50p 10076
19/11/2020 135.00p 145.00p 135.00p 145.00p 1334
18/11/2020 132.50p 140.00p 132.50p 135.00p 1632
17/11/2020 112.00p 132.50p 112.00p 132.50p 13966
16/11/2020 115.00p 120.00p 115.00p 115.00p 6
13/11/2020 115.00p 115.00p 111.50p 115.00p 4022
12/11/2020 115.00p 115.00p 115.00p 115.00p 0
10/11/2020 109.50p 115.00p 109.50p 115.00p 3102
09/11/2020 109.50p 109.50p 107.00p 109.50p 435
06/11/2020 109.50p 109.50p 109.50p 109.50p 0
05/11/2020 109.50p 109.50p 109.50p 109.50p 0
04/11/2020 109.50p 109.50p 107.00p 109.50p 986
03/11/2020 109.50p 109.50p 109.50p 109.50p 0
02/11/2020 109.50p 109.50p 105.00p 109.50p 6000
30/10/2020 109.50p 109.50p 109.50p 109.50p 0
29/10/2020 109.50p 109.50p 109.50p 109.50p 0
28/10/2020 109.50p 109.50p 109.50p 109.50p 0
27/10/2020 109.50p 109.50p 109.50p 109.50p 140
26/10/2020 109.50p 109.50p 107.00p 109.50p 2213
23/10/2020 109.50p 109.50p 109.50p 109.50p 0
22/10/2020 109.50p 112.50p 109.50p 109.50p 267

*Close Price adjusted for both dividends and splits