System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/08/2020 130.00p 130.00p 124.00p 130.00p 1040
07/08/2020 130.00p 130.00p 123.55p 130.00p 2400
06/08/2020 130.00p 130.00p 123.55p 130.00p 351
05/08/2020 130.00p 130.00p 123.55p 130.00p 1000
04/08/2020 130.00p 130.00p 122.00p 130.00p 9064
03/08/2020 130.00p 130.00p 122.00p 130.00p 14500
31/07/2020 130.00p 130.00p 130.00p 130.00p 0
30/07/2020 130.00p 130.00p 130.00p 130.00p 6000
29/07/2020 130.00p 130.00p 130.00p 130.00p 2400
28/07/2020 130.00p 131.55p 130.00p 130.00p 1500
27/07/2020 130.00p 139.90p 130.00p 130.00p 2431
24/07/2020 130.00p 130.56p 130.00p 130.00p 1137
23/07/2020 130.00p 140.00p 130.00p 130.00p 3571
22/07/2020 127.50p 135.00p 127.50p 130.00p 9032
21/07/2020 127.50p 127.50p 127.50p 127.50p 0
20/07/2020 127.50p 128.25p 127.50p 127.50p 11220
17/07/2020 127.50p 127.50p 127.50p 127.50p 0
16/07/2020 127.50p 127.50p 127.50p 127.50p 0
15/07/2020 127.50p 127.50p 127.00p 127.50p 3229
14/07/2020 130.00p 130.00p 126.15p 127.50p 3016
13/07/2020 130.00p 130.00p 128.55p 130.00p 7883
10/07/2020 125.00p 135.00p 125.00p 130.00p 10744
09/07/2020 115.00p 130.00p 115.00p 125.00p 32301
08/07/2020 115.00p 115.00p 113.50p 115.00p 5
07/07/2020 121.00p 122.00p 113.50p 115.00p 58818
06/07/2020 95.00p 126.00p 95.00p 121.00p 206544
03/07/2020 90.00p 100.00p 90.00p 95.00p 261189
02/07/2020 90.00p 100.00p 90.00p 90.00p 2000
01/07/2020 92.50p 92.50p 85.75p 92.50p 246183
30/06/2020 92.50p 98.50p 92.50p 92.50p 18698
29/06/2020 95.00p 100.00p 92.80p 95.00p 6350
26/06/2020 95.00p 95.00p 95.00p 95.00p 167577
25/06/2020 92.50p 92.50p 92.50p 92.50p 0
24/06/2020 92.50p 99.50p 90.00p 92.50p 10424
23/06/2020 92.50p 99.50p 90.00p 92.50p 4930
22/06/2020 92.50p 100.00p 92.50p 92.50p 43
19/06/2020 92.50p 100.00p 92.50p 92.50p 1507
18/06/2020 92.50p 100.00p 92.50p 92.50p 5495
17/06/2020 90.00p 95.00p 87.00p 92.50p 3823
16/06/2020 87.50p 90.00p 86.50p 90.00p 33280
15/06/2020 90.00p 90.00p 85.00p 87.50p 5000
12/06/2020 90.00p 95.00p 85.00p 90.00p 21500
11/06/2020 90.00p 90.00p 86.15p 90.00p 951
10/06/2020 92.50p 93.40p 86.15p 90.00p 10845
09/06/2020 92.50p 97.40p 92.50p 92.50p 6595
08/06/2020 92.50p 97.40p 92.50p 92.50p 2062
05/06/2020 92.50p 97.40p 85.00p 92.50p 9523
04/06/2020 92.50p 98.40p 86.50p 92.50p 2593
03/06/2020 92.50p 92.50p 92.50p 92.50p 0
02/06/2020 90.00p 98.40p 90.00p 92.50p 5699
01/06/2020 90.00p 90.00p 90.00p 90.00p 0
29/05/2020 90.00p 90.00p 85.10p 90.00p 2908
28/05/2020 95.00p 95.00p 85.10p 90.00p 2442
27/05/2020 95.00p 100.00p 95.00p 95.00p 6749
26/05/2020 95.00p 95.00p 90.10p 95.00p 506
25/05/2020 95.00p 95.00p 90.10p 95.00p 500
22/05/2020 95.00p 95.00p 90.10p 95.00p 500
21/05/2020 95.00p 97.00p 95.00p 95.00p 612
20/05/2020 95.00p 97.00p 95.00p 95.00p 257
19/05/2020 95.00p 95.00p 95.00p 95.00p 0
18/05/2020 95.00p 95.00p 90.10p 95.00p 562
15/05/2020 95.00p 97.50p 95.00p 95.00p 0
14/05/2020 97.50p 97.50p 93.75p 97.50p 11
13/05/2020 97.50p 97.50p 97.50p 97.50p 0
12/05/2020 97.50p 97.50p 91.00p 97.50p 559
11/05/2020 97.50p 100.00p 91.00p 97.50p 1435
08/05/2020 97.50p 97.50p 91.00p 97.50p 6450
07/05/2020 97.50p 97.50p 91.00p 97.50p 6450
06/05/2020 97.50p 97.50p 97.50p 97.50p 15000
05/05/2020 97.50p 101.44p 97.50p 97.50p 3437
04/05/2020 97.50p 97.50p 97.50p 97.50p 0
01/05/2020 95.00p 102.00p 95.00p 97.50p 5000
30/04/2020 97.50p 102.00p 93.00p 97.50p 6368
29/04/2020 97.50p 102.00p 92.00p 97.50p 6701
28/04/2020 97.50p 102.00p 97.50p 97.50p 3775
27/04/2020 95.00p 97.50p 95.00p 97.50p 2224
24/04/2020 97.50p 97.50p 97.50p 97.50p 0
23/04/2020 97.50p 103.00p 97.50p 97.50p 474
22/04/2020 105.00p 105.00p 97.50p 97.50p 1542
21/04/2020 105.00p 105.00p 105.00p 105.00p 0
20/04/2020 107.50p 110.00p 105.00p 105.00p 4966
17/04/2020 107.50p 107.50p 107.50p 107.50p 0
16/04/2020 107.50p 112.74p 100.00p 107.50p 1382
15/04/2020 107.50p 112.74p 102.00p 107.50p 997
14/04/2020 107.50p 107.50p 102.00p 107.50p 661
13/04/2020 107.50p 113.00p 107.50p 107.50p 5575
10/04/2020 107.50p 113.00p 107.50p 107.50p 5575
09/04/2020 107.50p 113.00p 107.50p 107.50p 5575
08/04/2020 107.50p 107.50p 107.50p 107.50p 0
07/04/2020 107.50p 113.00p 100.00p 107.50p 9190
06/04/2020 115.00p 118.56p 100.00p 107.50p 1422
03/04/2020 120.00p 120.00p 111.00p 115.00p 3091
02/04/2020 120.00p 125.00p 120.00p 125.00p 815
01/04/2020 130.00p 134.00p 122.00p 125.00p 898
31/03/2020 130.00p 130.00p 130.00p 130.00p 0
30/03/2020 130.00p 130.00p 130.00p 130.00p 0
27/03/2020 130.00p 130.00p 130.00p 130.00p 0
26/03/2020 120.00p 138.50p 120.00p 130.00p 9110
25/03/2020 120.00p 122.00p 120.00p 120.00p 3001
24/03/2020 125.00p 125.00p 110.00p 120.00p 850
23/03/2020 125.00p 125.00p 100.00p 125.00p 999
20/03/2020 125.00p 125.00p 125.00p 125.00p 0
19/03/2020 125.00p 125.00p 125.00p 125.00p 19500
18/03/2020 125.00p 125.00p 125.00p 125.00p 0
17/03/2020 135.00p 135.00p 125.00p 125.00p 1600
16/03/2020 155.00p 155.00p 133.00p 135.00p 3106
13/03/2020 162.50p 162.50p 145.00p 155.00p 2300
12/03/2020 160.00p 160.00p 151.00p 160.00p 1000
11/03/2020 170.00p 170.00p 160.00p 162.50p 3000
10/03/2020 179.50p 179.50p 161.00p 170.00p 10389
09/03/2020 182.50p 182.50p 179.50p 179.50p 783
06/03/2020 185.00p 185.00p 180.00p 185.00p 2500
05/03/2020 185.00p 185.00p 185.00p 185.00p 0
04/03/2020 185.00p 189.50p 185.00p 185.00p 3215
03/03/2020 185.00p 185.00p 180.00p 185.00p 1000
02/03/2020 187.00p 187.00p 180.00p 185.00p 105
28/02/2020 200.00p 200.00p 180.00p 187.00p 8576
27/02/2020 210.00p 220.00p 190.00p 200.00p 10173
26/02/2020 210.00p 210.00p 210.00p 210.00p 0
25/02/2020 215.00p 215.00p 201.20p 210.00p 161
24/02/2020 220.00p 220.00p 200.00p 210.00p 6895
21/02/2020 222.00p 222.00p 210.20p 220.00p 2190
20/02/2020 222.00p 222.00p 222.00p 222.00p 0
19/02/2020 222.00p 222.00p 222.00p 222.00p 0
18/02/2020 222.00p 222.00p 222.00p 222.00p 0
17/02/2020 230.00p 230.00p 215.00p 222.00p 18683
14/02/2020 230.00p 230.00p 220.00p 230.00p 21759
13/02/2020 230.00p 230.00p 220.10p 230.00p 1053
12/02/2020 230.00p 230.00p 220.00p 230.00p 23798
11/02/2020 230.00p 230.00p 220.10p 230.00p 330
10/02/2020 230.00p 230.00p 220.00p 230.00p 10348
07/02/2020 230.00p 254.64p 220.00p 230.00p 1067737
06/02/2020 255.00p 255.00p 220.00p 230.00p 110827
05/02/2020 290.00p 290.00p 280.24p 290.00p 60856
04/02/2020 290.00p 290.00p 280.00p 290.00p 25430
03/02/2020 282.00p 300.00p 278.32p 290.00p 10447
31/01/2020 273.00p 290.00p 273.00p 282.00p 3975
30/01/2020 258.00p 280.00p 258.00p 273.00p 9730
29/01/2020 247.00p 264.00p 247.00p 258.00p 9116
28/01/2020 227.00p 250.00p 227.00p 247.00p 8941
27/01/2020 227.00p 231.90p 227.00p 227.00p 35778
24/01/2020 227.00p 231.37p 227.00p 227.00p 15697
23/01/2020 227.00p 231.90p 227.00p 227.00p 431
22/01/2020 227.00p 231.90p 227.00p 227.00p 18
21/01/2020 229.00p 231.90p 227.00p 227.00p 11010
20/01/2020 227.00p 231.90p 227.00p 227.00p 14590
17/01/2020 226.00p 232.00p 226.00p 227.00p 7316
16/01/2020 226.00p 230.20p 226.00p 226.00p 3386
15/01/2020 226.00p 226.00p 224.00p 226.00p 2000
14/01/2020 226.00p 230.20p 224.00p 226.00p 3430
13/01/2020 226.00p 230.00p 223.50p 226.00p 7791
10/01/2020 234.00p 234.00p 223.00p 226.00p 5274
09/01/2020 234.00p 234.00p 231.50p 234.00p 108
08/01/2020 234.00p 234.00p 234.00p 234.00p 0
07/01/2020 221.00p 236.00p 221.00p 234.00p 5206
06/01/2020 218.00p 230.00p 215.00p 221.00p 7130
03/01/2020 218.00p 226.00p 217.00p 218.00p 5661
02/01/2020 208.00p 226.00p 208.00p 218.00p 9442
01/01/2020 208.00p 216.00p 208.00p 208.00p 341
31/12/2019 208.00p 216.00p 208.00p 208.00p 341
30/12/2019 207.00p 214.00p 207.00p 208.00p 1588
27/12/2019 205.00p 214.00p 205.00p 207.00p 1975
26/12/2019 205.00p 209.00p 205.00p 205.00p 712
25/12/2019 205.00p 209.00p 205.00p 205.00p 712
24/12/2019 205.00p 209.00p 205.00p 205.00p 712
23/12/2019 202.00p 207.00p 198.00p 205.00p 7821
20/12/2019 202.00p 207.00p 202.00p 202.00p 472
19/12/2019 202.00p 207.00p 202.00p 202.00p 257
18/12/2019 202.00p 207.00p 202.00p 202.00p 1213
17/12/2019 202.00p 207.00p 195.00p 202.00p 5857
16/12/2019 202.00p 207.00p 202.00p 202.00p 1366
13/12/2019 202.00p 207.00p 194.00p 202.00p 2955
12/12/2019 202.00p 202.00p 202.00p 202.00p 22906
11/12/2019 202.00p 202.00p 202.00p 202.00p 0
10/12/2019 202.00p 202.00p 197.00p 202.00p 16
09/12/2019 202.00p 202.00p 202.00p 202.00p 0
06/12/2019 202.00p 202.00p 202.00p 202.00p 0
05/12/2019 202.00p 207.00p 201.65p 202.00p 2935
04/12/2019 202.00p 202.00p 202.00p 202.00p 0
03/12/2019 202.00p 202.00p 202.00p 202.00p 0
02/12/2019 202.00p 202.00p 198.30p 202.00p 351
29/11/2019 202.00p 207.00p 202.00p 202.00p 392
28/11/2019 202.00p 202.00p 198.25p 202.00p 238
27/11/2019 202.00p 202.00p 202.00p 202.00p 0
26/11/2019 195.50p 202.00p 195.50p 202.00p 4600
25/11/2019 195.50p 200.00p 195.50p 195.50p 1070
22/11/2019 203.00p 203.00p 195.50p 195.50p 3944
21/11/2019 203.00p 203.00p 197.05p 203.00p 5000
20/11/2019 203.00p 203.00p 203.00p 203.00p 0
19/11/2019 203.00p 203.00p 203.00p 203.00p 0
18/11/2019 203.00p 203.00p 203.00p 203.00p 0
15/11/2019 203.00p 203.00p 199.00p 203.00p 5000
14/11/2019 205.00p 208.00p 202.50p 203.00p 10500
13/11/2019 195.00p 207.00p 195.00p 205.00p 15738
12/11/2019 195.00p 204.35p 195.00p 195.00p 201708
11/11/2019 195.00p 202.00p 185.65p 197.00p 6940
08/11/2019 180.00p 203.50p 180.00p 195.00p 65985
07/11/2019 180.00p 180.00p 170.00p 180.00p 21507
06/11/2019 180.00p 180.00p 179.90p 180.00p 346
05/11/2019 180.00p 180.00p 180.00p 180.00p 0

*Close Price adjusted for both dividends and splits