System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/11/2017 400.00p 400.00p 380.00p 400.00p 80499
01/11/2017 412.50p 420.00p 400.00p 400.00p 1885
31/10/2017 412.50p 412.50p 401.00p 412.50p 500
30/10/2017 412.50p 425.00p 400.00p 412.50p 14522
27/10/2017 437.50p 437.50p 375.00p 412.50p 23504
26/10/2017 517.50p 522.00p 512.25p 517.50p 3678
25/10/2017 517.50p 522.00p 517.50p 517.50p 8
24/10/2017 517.50p 517.50p 517.50p 517.50p 0
23/10/2017 522.50p 525.00p 500.00p 517.50p 1450
20/10/2017 522.50p 522.50p 516.00p 522.50p 4775
19/10/2017 530.00p 530.00p 510.00p 522.50p 1111
18/10/2017 530.00p 530.00p 516.00p 530.00p 1665
17/10/2017 535.00p 540.00p 510.00p 530.00p 2686
16/10/2017 537.50p 537.50p 516.80p 530.00p 14648
13/10/2017 537.50p 537.50p 537.50p 537.50p 190
12/10/2017 537.50p 537.50p 537.50p 537.50p 2552
11/10/2017 537.50p 537.50p 537.50p 537.50p 6316
10/10/2017 537.50p 537.50p 537.50p 537.50p 0
09/10/2017 537.50p 537.50p 537.50p 537.50p 1476
06/10/2017 530.00p 550.00p 530.00p 537.50p 7000
05/10/2017 525.00p 530.00p 530.00p 530.00p 8273
04/10/2017 530.00p 530.00p 530.00p 530.00p 767
03/10/2017 530.00p 530.00p 530.00p 530.00p 2955
02/10/2017 525.00p 535.00p 525.00p 530.00p 216
29/09/2017 525.00p 525.00p 525.00p 525.00p 207426
28/09/2017 525.00p 525.00p 525.00p 525.00p 0
27/09/2017 522.50p 525.00p 522.50p 525.00p 8850
26/09/2017 522.50p 522.50p 522.50p 522.50p 10000
25/09/2017 522.50p 522.50p 522.50p 522.50p 10282
22/09/2017 520.00p 522.50p 520.00p 522.50p 6170
21/09/2017 520.00p 520.00p 517.50p 520.00p 871
20/09/2017 517.50p 517.50p 517.50p 517.50p 0
19/09/2017 507.50p 517.50p 507.50p 517.50p 664
18/09/2017 507.50p 507.50p 507.50p 507.50p 9175
15/09/2017 545.00p 545.00p 502.50p 507.50p 6949
14/09/2017 545.00p 545.00p 545.00p 545.00p 0
13/09/2017 545.00p 545.00p 545.00p 545.00p 87
12/09/2017 555.00p 555.00p 545.00p 545.00p 1265
11/09/2017 561.50p 561.50p 555.00p 555.00p 1530
08/09/2017 561.50p 561.50p 561.50p 561.50p 549
07/09/2017 566.00p 566.00p 561.50p 561.50p 800
06/09/2017 591.00p 591.00p 566.00p 566.00p 3503
05/09/2017 591.00p 600.00p 586.00p 591.00p 593652
04/09/2017 591.00p 595.00p 591.00p 591.00p 6825
01/09/2017 572.50p 591.00p 572.50p 591.00p 3756
31/08/2017 562.50p 572.50p 562.50p 572.50p 4840
30/08/2017 547.50p 570.00p 547.50p 565.00p 6730
29/08/2017 537.50p 562.50p 537.50p 547.50p 9371
25/08/2017 525.00p 537.50p 530.00p 537.50p 8679
24/08/2017 525.00p 530.00p 525.00p 530.00p 3603
23/08/2017 525.00p 525.00p 525.00p 525.00p 5339
22/08/2017 512.50p 525.00p 512.50p 525.00p 4793
21/08/2017 575.00p 562.50p 512.50p 512.50p 61538
18/08/2017 740.00p 832.50p 562.50p 562.50p 740526
17/08/2017 830.00p 832.50p 832.50p 832.50p 1024
16/08/2017 842.50p 842.50p 832.50p 832.50p 800
15/08/2017 842.50p 842.50p 842.50p 842.50p 4534
14/08/2017 847.50p 847.50p 840.00p 842.50p 891
11/08/2017 830.00p 847.50p 837.50p 847.50p 700
10/08/2017 840.00p 840.00p 840.00p 840.00p 1466
09/08/2017 825.00p 840.00p 832.50p 840.00p 1808
08/08/2017 825.00p 832.50p 832.50p 832.50p 0
07/08/2017 832.50p 832.50p 832.50p 832.50p 3380
04/08/2017 825.00p 832.50p 825.00p 832.50p 888
03/08/2017 820.00p 825.00p 820.00p 825.00p 2608
02/08/2017 813.00p 820.00p 810.00p 820.00p 541
01/08/2017 810.00p 810.00p 810.00p 810.00p 943
31/07/2017 798.00p 810.00p 810.00p 810.00p 3619
28/07/2017 798.00p 810.00p 810.00p 810.00p 4279
27/07/2017 825.00p 832.50p 810.00p 810.00p 4169
26/07/2017 832.50p 832.50p 832.50p 832.50p 21259
25/07/2017 832.50p 832.50p 832.50p 832.50p 2080
24/07/2017 832.50p 832.50p 832.50p 832.50p 239
21/07/2017 825.00p 832.50p 832.50p 832.50p 12860
20/07/2017 832.50p 832.50p 832.50p 832.50p 23378
19/07/2017 825.00p 832.50p 825.00p 832.50p 1418
18/07/2017 830.00p 830.00p 825.00p 825.00p 4517
17/07/2017 830.00p 830.00p 830.00p 830.00p 8143
14/07/2017 825.00p 830.00p 825.00p 830.00p 2123
13/07/2017 825.00p 825.00p 825.00p 825.00p 5270
12/07/2017 815.00p 825.00p 815.00p 825.00p 8785
11/07/2017 820.00p 820.00p 815.00p 815.00p 1632
10/07/2017 820.00p 820.00p 820.00p 820.00p 6406
07/07/2017 820.00p 820.00p 820.00p 820.00p 5874
06/07/2017 820.00p 825.00p 820.00p 820.00p 2475
05/07/2017 825.00p 820.00p 820.00p 820.00p 1981
04/07/2017 820.00p 820.00p 820.00p 820.00p 2502
03/07/2017 820.00p 820.00p 820.00p 820.00p 2204
30/06/2017 820.00p 820.00p 820.00p 820.00p 841
29/06/2017 825.00p 820.00p 820.00p 820.00p 6666
28/06/2017 820.00p 820.00p 820.00p 820.00p 2429
27/06/2017 820.00p 820.00p 820.00p 820.00p 468
26/06/2017 820.00p 820.00p 820.00p 820.00p 1073
23/06/2017 820.00p 820.00p 820.00p 820.00p 56102
22/06/2017 815.00p 820.00p 815.00p 820.00p 0
21/06/2017 802.50p 815.00p 802.50p 815.00p 0
20/06/2017 802.50p 802.50p 802.50p 802.50p 0
19/06/2017 802.50p 802.50p 802.50p 802.50p 0
16/06/2017 780.00p 825.00p 776.00p 802.50p 4142
15/06/2017 900.00p 900.00p 741.75p 780.00p 297277
14/06/2017 860.00p 879.90p 860.00p 865.00p 3111
13/06/2017 860.00p 875.00p 845.00p 860.00p 5484
12/06/2017 860.00p 871.60p 845.00p 860.00p 1331
09/06/2017 855.00p 871.60p 830.10p 860.00p 10259
08/06/2017 865.00p 870.00p 850.10p 865.00p 7972
07/06/2017 840.00p 879.90p 831.50p 865.00p 18827
06/06/2017 927.50p 927.50p 815.00p 840.00p 16639
05/06/2017 970.00p 970.00p 909.97p 927.50p 3786
02/06/2017 992.50p 999.15p 960.10p 970.00p 9536
01/06/2017 992.50p 1,002.00p 992.50p 992.50p 970
31/05/2017 1,002.50p 1,009.90p 990.00p 1,000.00p 6707
30/05/2017 1,012.50p 1,020.00p 990.00p 1,002.50p 5729
26/05/2017 1,012.50p 1,025.00p 1,005.97p 1,012.50p 5991
25/05/2017 1,012.50p 1,030.00p 1,002.00p 1,015.00p 3681
24/05/2017 1,002.50p 1,035.00p 1,002.50p 1,015.00p 8988
23/05/2017 1,012.50p 1,015.00p 995.25p 1,002.50p 2702
22/05/2017 1,015.00p 1,030.00p 1,005.00p 1,012.50p 2164
19/05/2017 1,010.00p 1,029.90p 996.00p 1,015.00p 3097
18/05/2017 1,007.50p 1,029.90p 1,005.00p 1,010.00p 4748
17/05/2017 1,012.50p 1,024.90p 1,010.00p 1,012.50p 1306
16/05/2017 1,017.50p 1,034.90p 1,005.25p 1,017.50p 3160
15/05/2017 1,020.00p 1,040.00p 1,000.00p 1,017.50p 7910
12/05/2017 1,015.00p 1,035.00p 1,005.00p 1,020.00p 4242
11/05/2017 1,010.00p 1,039.90p 1,007.50p 1,015.00p 11020
10/05/2017 1,015.00p 1,025.00p 996.00p 1,010.00p 3146
09/05/2017 1,025.00p 1,042.00p 1,006.00p 1,015.00p 13478
08/05/2017 935.00p 1,050.00p 925.00p 1,025.00p 14753
05/05/2017 875.00p 930.00p 872.00p 930.00p 8602
04/05/2017 872.50p 875.00p 872.50p 875.00p 366
03/05/2017 875.00p 885.00p 866.00p 872.50p 4716
02/05/2017 867.50p 875.00p 855.00p 875.00p 3134
28/04/2017 867.50p 876.25p 860.50p 867.50p 2470
27/04/2017 867.50p 867.50p 852.00p 867.50p 329
26/04/2017 867.50p 870.00p 860.00p 867.50p 11171
25/04/2017 867.50p 867.50p 850.10p 867.50p 2760
24/04/2017 867.50p 870.00p 852.00p 867.50p 19716
21/04/2017 867.50p 875.00p 855.00p 867.50p 8039
20/04/2017 867.50p 885.00p 850.00p 867.50p 14326
19/04/2017 867.50p 880.00p 850.00p 867.50p 24380
18/04/2017 852.50p 870.00p 835.00p 850.00p 1670
13/04/2017 840.00p 872.66p 825.00p 852.50p 19552
12/04/2017 815.00p 855.00p 814.00p 842.50p 5240
11/04/2017 800.00p 840.00p 800.00p 820.00p 1700
10/04/2017 800.00p 820.00p 780.00p 805.00p 1793
07/04/2017 795.00p 820.81p 794.00p 800.00p 5710
06/04/2017 795.00p 820.00p 790.00p 795.00p 745
05/04/2017 795.00p 815.00p 785.00p 795.00p 1386
04/04/2017 792.50p 815.00p 792.50p 795.00p 738
03/04/2017 777.50p 787.50p 787.50p 790.00p 0
31/03/2017 777.50p 810.00p 766.00p 787.50p 5192
30/03/2017 777.50p 800.00p 762.25p 777.50p 1500
29/03/2017 780.00p 797.75p 762.20p 777.50p 1456
28/03/2017 772.50p 800.00p 772.50p 780.00p 3500
27/03/2017 765.00p 788.25p 750.00p 772.50p 2791
24/03/2017 765.00p 780.00p 750.00p 765.00p 6890
23/03/2017 765.00p 777.00p 750.00p 765.00p 1303
22/03/2017 765.00p 777.00p 750.00p 765.00p 8135
21/03/2017 765.00p 780.00p 750.00p 765.00p 18786
20/03/2017 765.00p 780.00p 750.00p 765.00p 14560
17/03/2017 765.00p 780.00p 750.00p 765.00p 13731
16/03/2017 795.00p 799.00p 750.00p 765.00p 18883
15/03/2017 805.00p 810.00p 780.00p 795.00p 4241
14/03/2017 807.50p 810.00p 780.10p 805.00p 9790
13/03/2017 807.50p 827.75p 785.00p 807.50p 2966
10/03/2017 807.50p 828.00p 787.25p 807.50p 4773
09/03/2017 807.50p 828.00p 803.00p 807.50p 2861
08/03/2017 800.00p 830.00p 800.00p 807.50p 3423
07/03/2017 815.00p 828.50p 790.00p 800.00p 4559
06/03/2017 797.50p 827.75p 793.00p 815.00p 3300
03/03/2017 780.00p 822.00p 780.00p 797.50p 11697
02/03/2017 760.00p 800.00p 752.00p 780.00p 5565
01/03/2017 750.00p 780.00p 732.60p 760.00p 5950
28/02/2017 717.50p 768.00p 717.50p 750.00p 120592
27/02/2017 742.50p 742.50p 700.00p 717.50p 297866
24/02/2017 742.50p 759.00p 730.00p 742.50p 5114
23/02/2017 737.50p 759.00p 722.00p 742.50p 3111
22/02/2017 737.50p 757.75p 722.00p 737.50p 9221
21/02/2017 737.50p 760.00p 722.00p 737.50p 1837
20/02/2017 737.50p 760.00p 721.75p 737.50p 4958
17/02/2017 735.00p 760.00p 735.00p 737.50p 2791
16/02/2017 715.00p 759.00p 715.00p 735.00p 2738
15/02/2017 690.00p 730.00p 655.00p 715.00p 10631
14/02/2017 665.00p 708.00p 665.00p 690.00p 9174
13/02/2017 665.00p 685.00p 655.00p 665.00p 9903
10/02/2017 720.00p 720.00p 630.00p 665.00p 23330
09/02/2017 730.00p 750.00p 702.50p 720.00p 5473
08/02/2017 735.00p 747.00p 717.00p 730.00p 2565
07/02/2017 735.00p 750.00p 715.00p 735.00p 12142
06/02/2017 742.50p 758.25p 712.78p 735.00p 3702
03/02/2017 735.00p 755.00p 735.00p 742.50p 4431
02/02/2017 735.00p 744.00p 725.10p 735.00p 2221
01/02/2017 745.00p 762.00p 718.00p 735.00p 10617
31/01/2017 745.00p 760.00p 720.25p 745.00p 20055
30/01/2017 812.50p 820.00p 731.20p 745.00p 22324
27/01/2017 772.50p 825.00p 772.50p 812.50p 6055
26/01/2017 750.00p 800.00p 735.00p 772.50p 9743
25/01/2017 720.00p 765.00p 720.00p 750.00p 25035
24/01/2017 697.50p 730.00p 697.50p 720.00p 9440
23/01/2017 675.00p 702.00p 666.25p 697.50p 7624
20/01/2017 632.50p 690.00p 628.00p 675.00p 23458

*Close Price adjusted for both dividends and splits