System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/11/2019 180.00p 180.00p 180.00p 180.00p 0
01/11/2019 184.00p 184.00p 174.00p 180.00p 5111
31/10/2019 184.00p 184.00p 184.00p 184.00p 0
30/10/2019 184.00p 184.00p 184.00p 184.00p 0
29/10/2019 184.00p 184.00p 183.20p 184.00p 53
28/10/2019 184.00p 184.00p 183.20p 184.00p 539
25/10/2019 184.00p 184.00p 184.00p 184.00p 0
24/10/2019 184.00p 184.00p 184.00p 184.00p 0
23/10/2019 187.00p 187.00p 176.00p 184.00p 1500
22/10/2019 187.00p 187.00p 187.00p 187.00p 0
21/10/2019 187.00p 187.00p 187.00p 187.00p 0
18/10/2019 187.00p 187.00p 187.00p 187.00p 0
17/10/2019 187.00p 187.00p 187.00p 187.00p 0
16/10/2019 187.00p 187.00p 180.00p 187.00p 667
15/10/2019 187.00p 188.00p 187.00p 187.00p 1434
14/10/2019 192.00p 195.00p 180.00p 187.00p 8492
11/10/2019 180.00p 182.00p 174.00p 182.00p 720
10/10/2019 182.00p 182.00p 182.00p 182.00p 0
09/10/2019 182.00p 182.00p 182.00p 182.00p 0
08/10/2019 182.00p 182.00p 182.00p 182.00p 0
07/10/2019 180.00p 182.00p 180.00p 182.00p 0
04/10/2019 182.00p 182.00p 182.00p 182.00p 0
03/10/2019 182.00p 182.00p 175.00p 182.00p 1102
02/10/2019 182.00p 182.00p 182.00p 182.00p 0
01/10/2019 183.00p 183.00p 176.00p 182.00p 3105
30/09/2019 188.00p 190.00p 176.00p 183.00p 80500
27/09/2019 195.00p 201.00p 180.00p 188.00p 4605
26/09/2019 197.00p 197.00p 190.00p 195.00p 265
25/09/2019 201.00p 201.00p 190.00p 197.00p 2622
24/09/2019 201.00p 201.00p 201.00p 201.00p 7500
23/09/2019 201.00p 201.00p 198.30p 201.00p 56
20/09/2019 201.00p 201.00p 201.00p 201.00p 0
19/09/2019 201.00p 201.00p 201.00p 201.00p 0
18/09/2019 201.00p 201.00p 201.00p 201.00p 0
17/09/2019 204.00p 204.00p 201.00p 201.00p 0
16/09/2019 204.00p 205.00p 204.00p 204.00p 1947
13/09/2019 204.00p 204.00p 204.00p 204.00p 0
12/09/2019 204.00p 204.00p 204.00p 204.00p 0
11/09/2019 206.00p 206.00p 202.00p 204.00p 500
10/09/2019 210.00p 210.00p 202.00p 210.00p 1000
09/09/2019 210.00p 210.00p 202.00p 210.00p 1616
06/09/2019 219.00p 219.00p 202.80p 210.00p 13561
05/09/2019 219.00p 219.00p 216.00p 219.00p 2894
04/09/2019 221.00p 221.00p 219.00p 219.00p 0
03/09/2019 219.00p 219.00p 212.00p 219.00p 2550
02/09/2019 221.00p 221.00p 219.00p 219.00p 0
30/08/2019 221.00p 221.00p 219.00p 219.00p 0
29/08/2019 221.00p 221.00p 219.00p 219.00p 0
28/08/2019 221.00p 221.00p 219.00p 219.00p 0
27/08/2019 221.00p 221.00p 219.00p 219.00p 0
23/08/2019 222.00p 222.00p 213.40p 219.00p 58917
22/08/2019 220.00p 220.00p 220.00p 220.00p 1050
21/08/2019 222.00p 222.00p 220.00p 220.00p 1018
20/08/2019 222.00p 222.00p 220.00p 220.00p 0
19/08/2019 222.00p 222.00p 217.00p 220.00p 17
16/08/2019 220.00p 226.00p 220.00p 220.00p 7000
15/08/2019 220.00p 220.00p 217.00p 220.00p 250
14/08/2019 218.00p 220.90p 218.00p 220.00p 9742
13/08/2019 218.00p 218.00p 213.36p 218.00p 1338
12/08/2019 218.00p 226.00p 218.00p 218.00p 2500
09/08/2019 218.00p 218.00p 218.00p 218.00p 0
08/08/2019 218.00p 218.00p 218.00p 218.00p 0
07/08/2019 218.00p 218.00p 218.00p 218.00p 0
06/08/2019 221.00p 221.00p 218.00p 218.00p 1414
05/08/2019 225.00p 229.80p 225.00p 225.00p 716
02/08/2019 225.00p 229.90p 220.70p 225.00p 322
01/08/2019 223.00p 225.00p 221.70p 225.00p 3500
31/07/2019 223.00p 225.00p 221.70p 225.00p 334
30/07/2019 215.00p 225.00p 215.00p 225.00p 1968
29/07/2019 222.00p 222.00p 210.00p 215.00p 4963
26/07/2019 222.00p 222.00p 222.00p 222.00p 1000
25/07/2019 222.00p 222.00p 214.16p 222.00p 3500
24/07/2019 222.00p 222.00p 214.16p 222.00p 308
23/07/2019 222.00p 222.00p 222.00p 222.00p 0
22/07/2019 222.00p 222.00p 222.00p 222.00p 0
19/07/2019 222.00p 222.00p 214.16p 222.00p 502
18/07/2019 222.00p 222.00p 214.16p 222.00p 450
17/07/2019 225.00p 229.90p 214.16p 222.00p 583
16/07/2019 225.00p 225.00p 220.50p 225.00p 1067
15/07/2019 225.00p 225.00p 220.50p 225.00p 1686
12/07/2019 225.00p 225.00p 220.13p 225.00p 175
11/07/2019 225.00p 225.00p 225.00p 225.00p 0
10/07/2019 225.00p 225.00p 225.00p 225.00p 0
09/07/2019 225.00p 225.00p 225.00p 225.00p 0
08/07/2019 230.00p 230.00p 220.10p 225.00p 407
05/07/2019 225.00p 229.90p 225.00p 225.00p 434
04/07/2019 225.00p 229.90p 225.00p 225.00p 62
03/07/2019 233.00p 233.00p 220.00p 225.00p 4357
02/07/2019 233.00p 233.00p 221.30p 233.00p 2
01/07/2019 233.00p 233.00p 233.00p 233.00p 0
28/06/2019 233.00p 233.00p 233.00p 233.00p 0
27/06/2019 235.00p 235.00p 221.50p 233.00p 2204
26/06/2019 235.00p 235.00p 235.00p 235.00p 0
25/06/2019 237.00p 237.00p 224.00p 235.00p 1591
24/06/2019 237.00p 237.00p 237.00p 237.00p 0
21/06/2019 237.00p 237.00p 230.00p 237.00p 123
20/06/2019 237.00p 237.00p 230.00p 237.00p 3462
19/06/2019 237.00p 237.00p 237.00p 237.00p 0
18/06/2019 237.00p 237.00p 237.00p 237.00p 0
17/06/2019 235.00p 237.00p 235.00p 237.00p 0
14/06/2019 235.00p 237.00p 235.00p 237.00p 0
13/06/2019 235.00p 237.00p 230.00p 237.00p 1164
12/06/2019 235.00p 247.40p 230.00p 237.00p 720
11/06/2019 237.00p 247.40p 237.00p 237.00p 1000
10/06/2019 235.00p 237.00p 230.00p 237.00p 871
07/06/2019 237.00p 245.00p 237.00p 237.00p 100948
06/06/2019 237.00p 245.00p 225.30p 237.00p 25824
05/06/2019 235.00p 237.00p 235.00p 237.00p 0
04/06/2019 235.00p 239.00p 225.36p 237.00p 1985
03/06/2019 237.00p 237.00p 225.30p 237.00p 512
31/05/2019 237.00p 237.00p 225.30p 237.00p 269
30/05/2019 237.00p 237.00p 237.00p 237.00p 0
29/05/2019 237.00p 237.00p 237.00p 237.00p 0
28/05/2019 237.00p 237.00p 225.30p 237.00p 50
24/05/2019 237.00p 240.00p 225.30p 237.00p 5400
23/05/2019 237.00p 237.00p 237.00p 237.00p 0
22/05/2019 235.00p 237.00p 225.30p 237.00p 500
21/05/2019 235.00p 237.00p 235.00p 237.00p 0
20/05/2019 235.00p 237.00p 226.86p 237.00p 1888
17/05/2019 235.00p 237.00p 235.00p 237.00p 0
16/05/2019 237.00p 237.00p 226.86p 237.00p 275
15/05/2019 237.00p 237.00p 226.60p 237.00p 2495
14/05/2019 235.00p 237.00p 235.00p 237.00p 0
13/05/2019 235.00p 237.00p 235.00p 237.00p 0
10/05/2019 235.00p 235.00p 235.00p 235.00p 0
09/05/2019 241.00p 241.00p 230.00p 235.00p 6011
08/05/2019 246.00p 246.00p 232.00p 241.00p 7928
07/05/2019 246.00p 246.00p 232.00p 246.00p 890
03/05/2019 246.00p 246.00p 232.28p 246.00p 249
02/05/2019 246.00p 246.00p 246.00p 246.00p 0
01/05/2019 246.00p 246.00p 232.28p 246.00p 443
30/04/2019 246.00p 246.00p 246.00p 246.00p 0
29/04/2019 246.00p 246.00p 235.99p 246.00p 2543
26/04/2019 246.00p 246.00p 246.00p 246.00p 0
25/04/2019 246.00p 250.00p 242.00p 246.00p 3400
24/04/2019 246.00p 258.00p 240.00p 246.00p 1738
23/04/2019 228.00p 246.00p 228.00p 246.00p 13225
18/04/2019 230.00p 240.00p 223.20p 230.00p 5970
17/04/2019 225.00p 239.00p 224.00p 230.00p 8936
16/04/2019 220.00p 229.90p 219.22p 225.00p 12564
15/04/2019 217.00p 227.40p 204.26p 220.00p 15108
12/04/2019 198.00p 198.00p 198.00p 198.00p 0
11/04/2019 198.00p 205.00p 190.00p 198.00p 1272
10/04/2019 185.00p 198.00p 185.00p 198.00p 43539
09/04/2019 185.00p 185.00p 180.00p 185.00p 1376
08/04/2019 185.00p 185.00p 178.35p 185.00p 5743
05/04/2019 185.00p 185.00p 180.00p 185.00p 9809
04/04/2019 185.00p 185.00p 180.25p 185.00p 2510
03/04/2019 185.00p 185.00p 180.25p 185.00p 5503
02/04/2019 185.00p 185.00p 180.10p 185.00p 800
01/04/2019 195.00p 195.00p 185.00p 185.00p 2785
29/03/2019 205.00p 205.00p 185.00p 195.00p 20838
28/03/2019 205.00p 205.00p 200.00p 200.00p 0
27/03/2019 205.00p 205.00p 200.00p 200.00p 0
26/03/2019 200.00p 200.00p 200.00p 200.00p 0
25/03/2019 205.00p 205.00p 190.00p 200.00p 399
22/03/2019 205.00p 205.00p 200.00p 200.00p 0
21/03/2019 205.00p 205.00p 190.20p 200.00p 200
20/03/2019 200.00p 200.00p 190.20p 200.00p 189
19/03/2019 200.00p 210.00p 190.20p 200.00p 253
18/03/2019 200.00p 200.00p 195.00p 200.00p 555
15/03/2019 200.00p 200.00p 190.00p 200.00p 10000
14/03/2019 205.00p 205.00p 200.00p 200.00p 0
13/03/2019 205.00p 205.00p 188.00p 200.00p 5718
12/03/2019 205.00p 205.00p 205.00p 205.00p 0
11/03/2019 205.00p 205.00p 202.00p 205.00p 100
08/03/2019 200.00p 205.00p 200.00p 205.00p 0
07/03/2019 208.00p 208.00p 190.00p 200.00p 1500
06/03/2019 205.00p 208.00p 190.10p 208.00p 7166
05/03/2019 205.00p 205.00p 205.00p 205.00p 0
04/03/2019 210.00p 210.00p 202.00p 205.00p 2803
01/03/2019 210.00p 210.00p 202.00p 210.00p 8260
28/02/2019 210.00p 210.00p 200.25p 210.00p 1000
27/02/2019 210.00p 210.00p 200.25p 210.00p 1000
26/02/2019 210.00p 210.00p 200.00p 210.00p 1119
25/02/2019 210.00p 210.00p 210.00p 210.00p 0
22/02/2019 210.00p 210.00p 210.00p 210.00p 229
21/02/2019 210.00p 217.00p 200.20p 210.00p 4296
20/02/2019 210.00p 210.00p 202.00p 210.00p 5330
19/02/2019 210.00p 210.00p 210.00p 210.00p 3000
18/02/2019 210.00p 210.00p 202.00p 210.00p 99
15/02/2019 210.00p 210.00p 210.00p 210.00p 0
14/02/2019 210.00p 210.00p 210.00p 210.00p 0
13/02/2019 210.00p 210.00p 210.00p 210.00p 0
12/02/2019 210.00p 210.00p 210.00p 210.00p 473
11/02/2019 210.00p 210.00p 202.00p 210.00p 8759
08/02/2019 225.00p 225.00p 210.00p 210.00p 7467
07/02/2019 225.00p 225.00p 225.00p 225.00p 0
06/02/2019 225.00p 225.00p 224.00p 225.00p 117
05/02/2019 225.00p 225.00p 210.00p 225.00p 205
04/02/2019 225.00p 225.00p 225.00p 225.00p 850
01/02/2019 225.00p 225.00p 211.11p 225.00p 4851
31/01/2019 225.00p 225.00p 224.00p 225.00p 1750
30/01/2019 225.00p 225.00p 225.00p 225.00p 0
29/01/2019 225.00p 225.00p 211.00p 225.00p 21184
28/01/2019 225.00p 225.00p 210.00p 225.00p 30300
25/01/2019 232.00p 232.00p 225.00p 225.00p 2000
24/01/2019 232.00p 232.00p 224.00p 232.00p 199
23/01/2019 232.00p 232.00p 224.00p 232.00p 12325
22/01/2019 230.00p 234.00p 224.16p 232.00p 14383

*Close Price adjusted for both dividends and splits