System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
23/06/2015 423.00p 430.00p 423.00p 423.00p 579
22/06/2015 423.00p 429.90p 418.80p 423.00p 2550
19/06/2015 420.50p 427.90p 416.00p 423.00p 10830
18/06/2015 420.00p 425.00p 415.00p 420.50p 2102
17/06/2015 420.00p 425.00p 415.00p 420.00p 22534
16/06/2015 420.00p 423.00p 410.00p 420.00p 26725
15/06/2015 417.50p 424.00p 415.00p 420.00p 7708
12/06/2015 413.50p 417.00p 410.00p 415.50p 11797
11/06/2015 413.50p 415.56p 408.50p 413.50p 6274
10/06/2015 414.50p 415.75p 405.00p 413.50p 14617
09/06/2015 414.50p 415.75p 414.50p 414.50p 5574
08/06/2015 413.50p 417.00p 413.50p 414.50p 2001
05/06/2015 411.00p 417.42p 411.00p 413.50p 2479
04/06/2015 411.00p 417.00p 390.00p 411.00p 164843
03/06/2015 411.00p 417.00p 411.00p 411.00p 1235
02/06/2015 415.50p 420.00p 409.50p 411.00p 6182
01/06/2015 412.50p 417.00p 385.00p 415.50p 528908
29/05/2015 411.00p 416.28p 406.80p 411.00p 2680
28/05/2015 411.00p 416.00p 411.00p 411.00p 711
27/05/2015 411.00p 417.00p 406.20p 411.00p 7200
26/05/2015 410.50p 416.40p 406.20p 411.00p 10331
22/05/2015 410.50p 416.00p 406.65p 410.50p 2436
21/05/2015 409.00p 416.00p 409.00p 410.50p 2886
20/05/2015 409.00p 415.16p 405.00p 409.00p 1553
19/05/2015 409.00p 409.00p 409.00p 409.00p 0
18/05/2015 409.00p 412.00p 409.00p 409.00p 500
15/05/2015 409.00p 412.00p 403.61p 409.00p 1604
14/05/2015 409.00p 412.50p 409.00p 409.00p 1535
13/05/2015 409.00p 412.50p 403.40p 409.00p 6447
12/05/2015 406.50p 415.00p 405.00p 409.00p 6016
11/05/2015 406.50p 406.50p 400.00p 406.50p 156774
08/05/2015 406.50p 413.00p 402.15p 406.50p 3709
07/05/2015 409.00p 409.00p 400.65p 406.50p 6050
06/05/2015 409.00p 413.00p 409.00p 409.00p 250
05/05/2015 405.00p 420.00p 405.00p 409.00p 11662
01/05/2015 405.00p 409.90p 398.70p 405.00p 3380
30/04/2015 405.00p 409.90p 398.70p 405.00p 751
29/04/2015 405.00p 409.90p 405.00p 405.00p 120
28/04/2015 405.00p 405.00p 401.00p 405.00p 4950
27/04/2015 405.00p 411.00p 401.00p 405.00p 1302
24/04/2015 405.00p 405.00p 405.00p 405.00p 0
23/04/2015 405.00p 411.00p 405.00p 405.00p 3066
22/04/2015 405.00p 405.00p 405.00p 405.00p 100
21/04/2015 405.00p 411.86p 405.00p 405.00p 2019
20/04/2015 401.00p 407.60p 401.00p 402.00p 2243
17/04/2015 398.50p 403.70p 398.50p 400.00p 598
16/04/2015 398.50p 405.00p 398.50p 398.50p 250
15/04/2015 392.50p 403.70p 392.50p 398.50p 1769
14/04/2015 386.50p 397.00p 386.50p 392.50p 11843
13/04/2015 386.50p 391.00p 379.00p 386.50p 3963
10/04/2015 386.50p 392.50p 386.50p 386.50p 4074
09/04/2015 388.50p 392.12p 379.00p 386.50p 4702
08/04/2015 388.50p 392.50p 383.00p 388.50p 2146
07/04/2015 388.50p 392.90p 384.00p 388.50p 3896
02/04/2015 388.50p 392.68p 383.00p 388.50p 2404
01/04/2015 389.00p 390.00p 383.00p 389.00p 1761
31/03/2015 389.00p 390.00p 389.00p 389.00p 819
30/03/2015 389.00p 390.00p 383.00p 389.00p 247
27/03/2015 389.00p 390.80p 383.00p 389.00p 4704
26/03/2015 388.50p 390.45p 382.50p 389.00p 2063
25/03/2015 388.50p 390.45p 373.00p 388.50p 2541
24/03/2015 390.00p 391.10p 385.15p 388.50p 5001
23/03/2015 390.00p 391.00p 385.00p 390.00p 3495
20/03/2015 390.00p 391.50p 385.55p 390.00p 13975
19/03/2015 381.50p 383.45p 375.00p 381.50p 5633
18/03/2015 381.50p 383.45p 373.00p 381.50p 2167
17/03/2015 381.50p 381.50p 375.00p 381.50p 3091
16/03/2015 381.50p 381.50p 375.00p 381.50p 1391
13/03/2015 381.50p 383.45p 375.00p 381.50p 3149
12/03/2015 381.50p 383.45p 375.00p 381.50p 3702
11/03/2015 381.50p 383.45p 381.50p 381.50p 203
10/03/2015 381.50p 383.45p 381.50p 381.50p 1556
09/03/2015 381.50p 383.45p 375.00p 381.50p 1969
06/03/2015 381.50p 383.45p 381.50p 381.50p 648
05/03/2015 381.50p 383.45p 375.00p 381.50p 5392
04/03/2015 381.50p 381.50p 375.00p 381.50p 803
03/03/2015 381.50p 386.70p 375.00p 381.50p 5760
02/03/2015 381.50p 383.00p 375.00p 381.50p 145307
27/02/2015 381.50p 381.50p 375.00p 381.50p 230
26/02/2015 381.50p 385.00p 375.00p 381.50p 7161
25/02/2015 381.50p 384.00p 370.00p 381.50p 6053
24/02/2015 381.50p 384.00p 381.50p 381.50p 900
23/02/2015 382.50p 384.75p 375.00p 381.50p 6353
20/02/2015 382.50p 382.50p 382.50p 382.50p 0
19/02/2015 382.50p 382.50p 380.00p 382.50p 64098
18/02/2015 382.50p 384.75p 375.00p 382.50p 1573
17/02/2015 382.50p 385.00p 375.00p 382.50p 44125
16/02/2015 385.00p 385.00p 375.00p 382.50p 4767
13/02/2015 385.00p 385.00p 380.50p 385.00p 82
12/02/2015 385.00p 385.00p 380.00p 385.00p 755
11/02/2015 387.50p 387.50p 380.00p 385.00p 1224
10/02/2015 391.00p 393.40p 387.00p 387.50p 1504
09/02/2015 393.50p 405.00p 387.00p 391.00p 30247
06/02/2015 393.50p 397.20p 387.65p 393.50p 1809
05/02/2015 393.50p 393.50p 387.00p 393.50p 2812
04/02/2015 393.50p 393.50p 387.65p 393.50p 234
03/02/2015 393.50p 397.00p 393.50p 393.50p 747
02/02/2015 397.50p 399.50p 390.00p 393.50p 7442
30/01/2015 395.00p 410.00p 392.50p 397.50p 7325
29/01/2015 395.00p 400.00p 395.00p 395.00p 2272
28/01/2015 395.00p 402.50p 383.00p 395.00p 798
27/01/2015 387.50p 400.00p 387.50p 395.00p 13493
26/01/2015 385.00p 395.00p 381.00p 387.50p 10051
23/01/2015 385.00p 395.00p 380.05p 385.00p 8119
22/01/2015 382.50p 400.00p 375.00p 385.00p 17648
21/01/2015 382.50p 388.00p 375.00p 382.50p 2212
20/01/2015 379.50p 385.00p 376.00p 382.50p 5133
19/01/2015 379.50p 384.95p 379.50p 379.50p 514
16/01/2015 380.00p 382.58p 374.55p 379.50p 4889
15/01/2015 382.00p 382.00p 382.00p 382.00p 0
14/01/2015 382.00p 382.00p 376.50p 382.00p 1053
13/01/2015 382.00p 382.00p 376.50p 382.00p 78
12/01/2015 382.00p 382.00p 382.00p 382.00p 0
09/01/2015 382.00p 385.85p 376.40p 382.00p 1133
08/01/2015 382.00p 385.85p 382.00p 382.00p 259
07/01/2015 382.00p 382.00p 376.40p 382.00p 169
06/01/2015 384.50p 391.00p 376.02p 382.00p 6947
05/01/2015 384.50p 391.00p 380.00p 384.50p 3965
02/01/2015 384.50p 392.00p 380.00p 384.50p 2033
31/12/2014 384.50p 384.50p 384.50p 384.50p 0
30/12/2014 384.50p 384.50p 380.00p 384.50p 800
29/12/2014 383.50p 392.00p 378.30p 384.50p 3732
24/12/2014 383.50p 383.50p 378.00p 383.50p 1950
23/12/2014 383.50p 390.00p 370.00p 383.50p 32
22/12/2014 383.50p 383.50p 378.30p 383.50p 1000
19/12/2014 383.50p 390.00p 367.50p 383.50p 29
18/12/2014 383.50p 383.50p 378.30p 383.50p 788

*Close Price adjusted for both dividends and splits