System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/04/2016 330.00p 340.00p 325.00p 330.00p 2644
05/04/2016 320.00p 340.00p 320.00p 330.00p 4895
04/04/2016 318.50p 322.50p 316.00p 320.00p 671
01/04/2016 318.50p 322.50p 316.00p 318.50p 98
31/03/2016 305.00p 325.00p 305.00p 318.50p 3844
30/03/2016 302.50p 310.00p 301.10p 302.50p 7584
29/03/2016 302.50p 310.00p 300.10p 302.50p 3913
24/03/2016 302.50p 310.00p 296.67p 302.50p 7592
23/03/2016 297.50p 309.85p 291.50p 302.50p 14990
22/03/2016 295.00p 300.00p 290.67p 295.00p 6496
21/03/2016 292.50p 300.00p 286.75p 295.00p 18256
18/03/2016 292.50p 299.00p 292.50p 292.50p 1881
17/03/2016 292.50p 299.00p 286.50p 292.50p 4597
16/03/2016 292.50p 292.50p 286.60p 292.50p 4216
15/03/2016 292.50p 292.50p 286.60p 292.50p 0
14/03/2016 292.50p 292.50p 286.50p 292.50p 3846
11/03/2016 287.50p 292.50p 286.15p 292.50p 21508
10/03/2016 287.50p 287.50p 285.00p 287.50p 6984
09/03/2016 287.50p 287.50p 286.15p 287.50p 397
08/03/2016 287.50p 294.17p 286.00p 287.50p 4675
07/03/2016 287.50p 290.00p 285.60p 287.50p 5084
04/03/2016 287.50p 289.75p 285.00p 287.50p 16546
03/03/2016 287.50p 290.00p 287.50p 287.50p 13231
02/03/2016 287.50p 287.50p 287.50p 287.50p 0
01/03/2016 287.50p 287.50p 285.00p 287.50p 3812
29/02/2016 287.50p 287.50p 285.00p 287.50p 6576
26/02/2016 287.50p 287.75p 285.00p 287.50p 4376
25/02/2016 287.50p 287.75p 287.50p 287.50p 2644
24/02/2016 287.50p 287.50p 285.00p 287.50p 21614
23/02/2016 287.50p 287.75p 285.00p 287.50p 1655
22/02/2016 287.50p 290.00p 285.00p 287.50p 12281
19/02/2016 287.50p 288.25p 285.00p 287.50p 7191
18/02/2016 287.50p 287.75p 285.10p 287.50p 2540
17/02/2016 282.50p 289.75p 276.80p 287.50p 508878
16/02/2016 280.00p 289.90p 276.20p 282.50p 212105
15/02/2016 280.00p 285.00p 275.20p 280.00p 6722
12/02/2016 280.00p 280.00p 275.20p 280.00p 9868
11/02/2016 280.00p 280.00p 275.00p 280.00p 3000
10/02/2016 280.00p 284.00p 270.10p 280.00p 365760
09/02/2016 280.00p 283.00p 275.00p 280.00p 5688
08/02/2016 275.00p 285.00p 270.00p 280.00p 37828
05/02/2016 284.00p 284.00p 261.00p 272.50p 13825
04/02/2016 285.00p 285.00p 274.00p 284.00p 4021
03/02/2016 292.50p 295.00p 271.35p 285.00p 20129
02/02/2016 297.50p 297.50p 285.15p 292.50p 10761
01/02/2016 343.50p 343.50p 278.00p 297.50p 59379
29/01/2016 343.50p 343.50p 342.85p 343.50p 350
28/01/2016 343.50p 343.50p 337.00p 343.50p 604
27/01/2016 343.50p 343.50p 335.00p 343.50p 4120
26/01/2016 343.50p 343.50p 337.00p 343.50p 1238
25/01/2016 340.75p 343.50p 330.00p 343.50p 11360
22/01/2016 342.00p 342.00p 330.00p 340.75p 6144
21/01/2016 347.00p 347.00p 334.00p 342.00p 3408
20/01/2016 347.00p 347.00p 340.00p 347.00p 9024
19/01/2016 347.00p 347.00p 345.00p 347.00p 135
18/01/2016 345.50p 348.90p 330.00p 347.00p 10868
15/01/2016 343.50p 345.00p 335.00p 344.50p 8450
14/01/2016 346.00p 346.00p 338.00p 343.50p 2000
13/01/2016 347.50p 349.00p 335.00p 346.00p 4691
12/01/2016 350.00p 350.00p 340.00p 347.50p 2836
11/01/2016 350.00p 354.00p 337.00p 350.00p 29867
08/01/2016 350.00p 355.00p 344.83p 350.00p 12258
07/01/2016 350.00p 350.00p 350.00p 350.00p 0
06/01/2016 356.00p 362.00p 347.83p 350.00p 13235
05/01/2016 356.50p 356.50p 351.00p 356.00p 1314
04/01/2016 356.50p 356.50p 351.10p 356.50p 1918
31/12/2015 358.00p 358.00p 356.50p 356.50p 0
30/12/2015 355.50p 359.90p 351.10p 356.50p 1788
29/12/2015 355.50p 355.50p 351.10p 355.50p 129
24/12/2015 355.50p 355.50p 355.50p 355.50p 0
23/12/2015 355.50p 355.50p 347.50p 355.50p 1485
22/12/2015 355.50p 355.50p 355.50p 355.50p 0
21/12/2015 355.50p 355.50p 355.50p 355.50p 0
18/12/2015 355.50p 355.50p 355.50p 355.50p 0
17/12/2015 355.50p 355.50p 351.10p 355.50p 144
16/12/2015 355.50p 355.50p 355.50p 355.50p 0
15/12/2015 355.50p 355.50p 351.00p 355.50p 382
14/12/2015 355.50p 355.50p 355.50p 355.50p 0
11/12/2015 355.50p 355.50p 355.05p 355.50p 500
10/12/2015 355.50p 355.50p 351.00p 355.50p 618
09/12/2015 355.50p 355.50p 351.45p 355.50p 1559
08/12/2015 355.50p 355.50p 347.50p 355.50p 573
07/12/2015 355.50p 355.50p 347.50p 355.50p 522
04/12/2015 355.50p 355.50p 347.50p 355.50p 1457
03/12/2015 355.50p 355.50p 352.00p 355.50p 1143
02/12/2015 355.50p 355.50p 355.50p 355.50p 0
01/12/2015 355.50p 355.50p 351.00p 355.50p 15778
30/11/2015 355.50p 355.50p 352.08p 355.50p 500
27/11/2015 355.50p 355.50p 352.08p 355.50p 259
26/11/2015 355.50p 355.50p 352.08p 355.50p 543
25/11/2015 355.50p 355.50p 352.08p 355.50p 272
24/11/2015 355.50p 355.50p 355.00p 355.50p 1192
23/11/2015 355.50p 355.50p 352.08p 355.50p 145
20/11/2015 355.50p 355.50p 355.50p 355.50p 0
19/11/2015 355.50p 356.00p 351.10p 355.50p 1956
18/11/2015 355.50p 355.50p 347.50p 355.50p 1279
17/11/2015 355.50p 355.50p 352.08p 355.50p 2082
16/11/2015 355.50p 355.50p 352.08p 355.50p 648
13/11/2015 355.50p 355.50p 353.25p 355.50p 1139
12/11/2015 355.50p 355.50p 355.50p 355.50p 36605
11/11/2015 355.50p 384.39p 355.50p 355.50p 6389
10/11/2015 356.50p 356.50p 347.50p 355.50p 969
09/11/2015 356.50p 356.50p 353.00p 356.50p 548
06/11/2015 356.50p 360.00p 356.00p 356.50p 3937
05/11/2015 356.50p 356.50p 342.74p 356.50p 2636
04/11/2015 356.50p 356.50p 353.00p 356.50p 3529
03/11/2015 356.50p 356.50p 347.50p 356.50p 4
02/11/2015 356.50p 356.50p 353.00p 356.50p 1130
30/10/2015 356.50p 356.50p 353.00p 356.50p 528
29/10/2015 356.50p 356.50p 347.50p 356.50p 1728
28/10/2015 356.50p 356.50p 353.10p 356.50p 4952
27/10/2015 357.50p 357.50p 353.00p 356.50p 9314
26/10/2015 357.50p 357.50p 353.00p 357.50p 2657
23/10/2015 357.50p 357.50p 357.50p 357.50p 0
22/10/2015 357.50p 357.50p 357.50p 357.50p 764
21/10/2015 357.50p 362.50p 356.00p 357.50p 0
20/10/2015 357.50p 357.50p 353.00p 357.50p 551
19/10/2015 357.50p 357.50p 357.50p 357.50p 750
16/10/2015 357.50p 362.00p 350.00p 357.50p 4923
15/10/2015 360.50p 360.50p 353.00p 357.50p 662
14/10/2015 361.50p 365.60p 355.00p 360.50p 1539
13/10/2015 361.50p 361.50p 356.00p 361.50p 2405
12/10/2015 360.50p 364.00p 356.00p 361.50p 1860
09/10/2015 361.50p 361.50p 355.00p 361.50p 2011
08/10/2015 361.50p 361.50p 361.50p 361.50p 0
07/10/2015 361.50p 368.00p 361.50p 361.50p 202
06/10/2015 361.50p 364.00p 355.00p 361.50p 8480
05/10/2015 361.50p 364.00p 355.00p 361.50p 3769
02/10/2015 362.50p 362.50p 355.00p 361.50p 250
01/10/2015 362.50p 362.50p 355.00p 362.50p 991
30/09/2015 361.50p 364.00p 355.00p 361.50p 1573
29/09/2015 361.50p 364.00p 361.50p 361.50p 133
28/09/2015 361.50p 365.00p 355.00p 361.50p 1006
25/09/2015 361.50p 364.00p 355.00p 361.50p 2461
24/09/2015 393.50p 393.50p 352.00p 361.50p 18929
23/09/2015 395.00p 395.00p 393.50p 393.50p 0
22/09/2015 395.00p 395.00p 390.00p 395.00p 1253
21/09/2015 400.50p 403.50p 393.00p 395.00p 5500
18/09/2015 397.50p 400.50p 393.10p 400.50p 3000
17/09/2015 397.50p 397.50p 390.10p 397.50p 450
16/09/2015 397.50p 397.50p 397.50p 397.50p 0
15/09/2015 397.50p 397.50p 397.50p 397.50p 0
14/09/2015 397.50p 400.50p 397.50p 397.50p 1000
11/09/2015 397.50p 397.50p 390.10p 397.50p 606
10/09/2015 397.50p 397.50p 390.10p 397.50p 185
09/09/2015 397.50p 400.00p 397.50p 397.50p 1247
08/09/2015 397.50p 397.50p 397.50p 397.50p 0
07/09/2015 397.50p 400.00p 397.50p 397.50p 2500
04/09/2015 400.00p 400.00p 390.00p 397.50p 2268
03/09/2015 406.50p 406.50p 395.00p 400.00p 2456
02/09/2015 406.50p 406.50p 406.50p 406.50p 0
01/09/2015 406.50p 406.50p 399.00p 406.50p 772
28/08/2015 406.50p 406.50p 399.00p 406.50p 691
27/08/2015 406.50p 410.00p 399.00p 406.50p 1367
26/08/2015 406.50p 410.00p 406.50p 406.50p 777
25/08/2015 410.00p 410.00p 399.00p 406.50p 5978
24/08/2015 410.00p 411.50p 400.00p 410.00p 7453
21/08/2015 412.00p 412.00p 405.50p 410.00p 1372
20/08/2015 409.50p 415.00p 405.00p 412.00p 4113
19/08/2015 409.50p 416.25p 405.50p 409.50p 1686
18/08/2015 409.50p 409.50p 409.50p 409.50p 0
17/08/2015 407.50p 417.00p 405.50p 409.50p 2783
14/08/2015 407.50p 414.25p 402.00p 407.50p 1027
13/08/2015 407.50p 414.00p 407.50p 407.50p 1085
12/08/2015 407.50p 413.50p 403.90p 407.50p 2095
11/08/2015 407.50p 407.50p 402.00p 407.50p 928
10/08/2015 407.50p 413.50p 403.90p 407.50p 2240
07/08/2015 407.50p 415.00p 407.50p 407.50p 2000
06/08/2015 406.00p 412.00p 406.00p 407.50p 1098
05/08/2015 405.00p 410.00p 405.00p 406.00p 972
04/08/2015 405.00p 410.00p 400.50p 405.00p 5312
03/08/2015 408.50p 408.50p 400.00p 406.00p 4181
31/07/2015 408.50p 411.30p 405.26p 408.50p 2431
30/07/2015 408.50p 408.50p 405.26p 408.50p 784
29/07/2015 408.50p 412.50p 408.50p 408.50p 1120
28/07/2015 408.50p 408.50p 405.26p 408.50p 1303
27/07/2015 408.50p 410.25p 405.00p 408.50p 3689
24/07/2015 408.50p 415.00p 405.00p 408.50p 2566
23/07/2015 408.50p 408.50p 402.00p 408.50p 2650
22/07/2015 410.00p 410.00p 405.00p 408.50p 8641
21/07/2015 407.50p 410.00p 405.26p 410.00p 559944
20/07/2015 410.00p 410.00p 405.00p 407.50p 1190
17/07/2015 410.00p 410.00p 405.10p 410.00p 783
16/07/2015 402.50p 413.20p 400.00p 410.00p 31951
15/07/2015 413.50p 415.50p 413.50p 415.50p 1456
14/07/2015 413.50p 414.97p 412.50p 413.50p 1668
13/07/2015 413.50p 415.00p 412.50p 413.50p 2088
10/07/2015 420.00p 420.00p 413.50p 413.50p 1792
09/07/2015 420.00p 420.00p 413.00p 420.00p 3896
08/07/2015 423.00p 423.00p 414.59p 420.00p 13884
07/07/2015 424.00p 429.46p 416.00p 423.00p 4277
06/07/2015 424.00p 432.00p 420.50p 424.00p 668
03/07/2015 424.00p 424.00p 417.00p 424.00p 1500
02/07/2015 424.00p 424.00p 424.00p 424.00p 0
01/07/2015 424.00p 430.00p 417.00p 424.00p 4190
30/06/2015 424.00p 430.30p 424.00p 424.00p 840
29/06/2015 424.00p 428.20p 424.00p 424.00p 116
26/06/2015 424.00p 428.83p 417.00p 424.00p 5125
25/06/2015 426.00p 430.79p 417.00p 424.00p 7229
24/06/2015 423.00p 435.00p 418.80p 424.00p 2838

*Close Price adjusted for both dividends and splits