System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/04/2012 307.50p 308.00p 300.00p 307.50p 24524
19/04/2012 307.50p 307.50p 305.00p 307.50p 208
18/04/2012 309.50p 309.50p 305.00p 307.50p 12363
17/04/2012 309.50p 310.25p 307.00p 309.50p 0
16/04/2012 308.50p 310.25p 307.00p 309.50p 3938
13/04/2012 308.50p 310.25p 305.00p 308.50p 2465
12/04/2012 305.00p 310.25p 305.00p 308.50p 4077
11/04/2012 306.00p 306.00p 300.00p 305.00p 5268
10/04/2012 306.00p 309.20p 302.88p 306.00p 810
05/04/2012 304.00p 306.50p 302.66p 306.00p 7303
04/04/2012 306.00p 306.57p 303.77p 304.00p 74651
03/04/2012 306.00p 309.00p 306.00p 306.00p 4766
02/04/2012 306.00p 308.93p 302.00p 306.00p 7435
30/03/2012 306.00p 308.24p 306.00p 306.00p 1373
29/03/2012 307.50p 309.75p 305.05p 306.00p 64485
28/03/2012 304.50p 309.75p 304.50p 307.50p 16018
27/03/2012 303.50p 305.95p 303.50p 304.50p 2000
26/03/2012 304.00p 307.60p 300.00p 303.50p 15643
23/03/2012 303.50p 306.65p 301.00p 303.50p 2471
22/03/2012 302.50p 306.65p 301.00p 303.50p 12200
21/03/2012 299.50p 299.85p 297.00p 299.50p 1157
20/03/2012 299.50p 300.00p 296.99p 299.50p 2324
19/03/2012 299.50p 301.15p 297.05p 299.50p 3791
16/03/2012 299.50p 299.50p 297.05p 299.50p 1000
15/03/2012 299.50p 301.15p 297.05p 299.50p 6402
14/03/2012 299.50p 299.50p 298.00p 299.50p 1250
13/03/2012 300.00p 300.00p 298.00p 299.50p 855
12/03/2012 297.50p 302.10p 297.50p 300.00p 5430
09/03/2012 297.50p 299.45p 297.00p 297.50p 600
08/03/2012 297.50p 300.00p 297.50p 297.50p 5193
07/03/2012 296.50p 298.60p 296.50p 296.50p 10149
06/03/2012 296.50p 298.00p 296.50p 296.50p 5000
05/03/2012 296.50p 296.50p 295.00p 296.50p 1557
02/03/2012 296.50p 296.50p 295.00p 296.50p 3609
01/03/2012 296.50p 296.50p 295.00p 296.50p 789
29/02/2012 296.50p 299.23p 296.50p 296.50p 332
28/02/2012 296.50p 296.50p 295.00p 296.50p 2500
27/02/2012 294.50p 296.50p 292.00p 296.50p 4440
24/02/2012 293.50p 296.45p 293.50p 294.50p 1607
23/02/2012 293.50p 295.88p 291.00p 293.50p 2749
22/02/2012 293.50p 295.18p 293.50p 293.50p 711
21/02/2012 293.50p 295.00p 291.00p 293.50p 1802
20/02/2012 292.50p 294.20p 290.00p 293.50p 4164
17/02/2012 293.50p 293.50p 290.00p 292.50p 2215
16/02/2012 299.00p 299.00p 288.56p 293.50p 3861
15/02/2012 299.00p 299.20p 298.00p 299.00p 1862
14/02/2012 300.00p 300.68p 300.00p 300.00p 1690
13/02/2012 302.50p 302.50p 298.00p 300.00p 7800
10/02/2012 302.50p 302.50p 300.05p 302.50p 325
09/02/2012 302.50p 303.50p 300.00p 302.50p 7416
08/02/2012 306.00p 306.00p 300.00p 302.50p 4657
07/02/2012 306.00p 307.71p 300.00p 306.00p 7407
06/02/2012 306.50p 308.00p 302.88p 306.00p 8813
03/02/2012 306.50p 309.50p 303.00p 306.50p 20118
02/02/2012 306.50p 306.50p 303.07p 306.50p 163
01/02/2012 307.50p 308.00p 305.00p 306.50p 3528
31/01/2012 307.50p 309.00p 307.50p 307.50p 3280
30/01/2012 307.50p 307.50p 307.00p 307.50p 1051
27/01/2012 306.50p 307.00p 305.50p 306.50p 1772
26/01/2012 306.50p 308.00p 305.50p 306.50p 5100
25/01/2012 305.50p 307.00p 305.50p 306.50p 2477
24/01/2012 305.50p 307.00p 304.00p 305.50p 1054
23/01/2012 305.50p 308.00p 304.00p 305.50p 3920
20/01/2012 304.50p 307.50p 303.50p 305.50p 5905
19/01/2012 297.50p 305.00p 297.00p 302.50p 12303
18/01/2012 292.50p 295.00p 292.50p 292.50p 2000
17/01/2012 292.50p 292.50p 290.00p 292.50p 1176
16/01/2012 296.50p 296.50p 293.00p 295.00p 1400
13/01/2012 296.50p 296.50p 293.00p 296.50p 5250
12/01/2012 296.50p 297.00p 293.70p 296.50p 2338
11/01/2012 296.50p 297.00p 293.00p 296.50p 975
10/01/2012 297.50p 297.50p 293.00p 296.50p 3036
09/01/2012 296.50p 297.50p 293.00p 297.50p 2166
06/01/2012 296.50p 296.50p 293.00p 296.50p 2067
05/01/2012 296.50p 296.50p 293.00p 296.50p 0
04/01/2012 296.50p 296.50p 293.00p 296.50p 1373
03/01/2012 296.50p 296.50p 292.00p 296.50p 3535
30/12/2011 296.50p 296.50p 296.40p 296.50p 362
29/12/2011 296.50p 296.50p 293.00p 296.50p 1770
28/12/2011 296.50p 296.50p 293.00p 296.50p 2590
23/12/2011 296.50p 296.50p 293.00p 296.50p 1000
22/12/2011 296.50p 296.50p 295.75p 296.50p 386
21/12/2011 296.50p 296.50p 293.00p 296.50p 689
20/12/2011 296.50p 296.50p 295.00p 296.50p 0
19/12/2011 296.50p 296.50p 295.00p 296.50p 0
16/12/2011 296.50p 296.50p 295.00p 296.50p 0
15/12/2011 296.50p 296.50p 295.00p 296.50p 60185
14/12/2011 296.50p 296.50p 295.75p 296.50p 1331
13/12/2011 297.50p 297.50p 293.00p 296.50p 150
12/12/2011 298.50p 298.50p 295.00p 297.50p 615
09/12/2011 298.50p 298.50p 295.00p 298.50p 1467
08/12/2011 301.00p 301.00p 295.00p 298.50p 5658
07/12/2011 301.00p 301.00p 295.00p 301.00p 6749
06/12/2011 301.00p 301.00p 298.00p 301.00p 2460
05/12/2011 301.00p 302.00p 298.06p 301.00p 5696
02/12/2011 301.00p 301.00p 295.00p 301.00p 16708
01/12/2011 301.00p 302.08p 297.01p 301.00p 9110
30/11/2011 301.00p 301.00p 298.00p 301.00p 515
29/11/2011 301.00p 303.40p 298.00p 301.00p 5426
28/11/2011 303.00p 305.70p 301.00p 301.00p 5110
25/11/2011 303.00p 304.50p 300.00p 303.00p 4000
24/11/2011 303.00p 305.00p 303.00p 303.00p 1655
23/11/2011 305.50p 305.50p 303.00p 303.00p 323
22/11/2011 305.50p 305.70p 305.16p 305.50p 3306
21/11/2011 305.50p 305.99p 305.50p 305.50p 872
18/11/2011 298.50p 306.00p 298.50p 305.50p 34275
17/11/2011 296.00p 299.00p 296.00p 298.50p 15767
16/11/2011 296.00p 296.80p 296.00p 296.00p 5328
15/11/2011 296.00p 296.50p 295.10p 296.00p 1028
14/11/2011 296.00p 296.00p 295.10p 296.00p 950
11/11/2011 296.00p 296.00p 295.10p 296.00p 694
10/11/2011 296.00p 296.00p 295.10p 296.00p 1000
09/11/2011 296.00p 296.00p 295.10p 296.00p 500
08/11/2011 296.00p 297.70p 296.00p 296.00p 0
07/11/2011 296.00p 297.70p 296.00p 296.00p 0
04/11/2011 296.00p 297.70p 296.00p 296.00p 0
03/11/2011 296.50p 297.70p 296.00p 296.00p 0
02/11/2011 296.50p 297.70p 296.50p 296.50p 500
01/11/2011 286.50p 298.00p 283.70p 296.50p 83171
31/10/2011 286.50p 286.50p 283.70p 286.50p 660
28/10/2011 286.00p 286.50p 283.00p 286.50p 6724
27/10/2011 286.00p 288.00p 282.00p 286.00p 2329
26/10/2011 286.00p 288.00p 286.00p 286.00p 15
25/10/2011 286.00p 288.00p 286.00p 286.00p 450
24/10/2011 286.50p 288.25p 286.00p 286.00p 0
21/10/2011 286.50p 288.25p 286.00p 286.50p 0
20/10/2011 286.00p 288.25p 286.00p 286.50p 34
19/10/2011 286.00p 286.00p 282.00p 286.00p 1086
18/10/2011 286.00p 286.00p 282.00p 286.00p 3763
17/10/2011 286.00p 288.00p 286.00p 286.00p 2327
14/10/2011 286.00p 288.00p 282.40p 286.00p 11063
13/10/2011 286.00p 288.00p 286.00p 286.00p 173
12/10/2011 286.00p 288.00p 284.50p 286.00p 0
11/10/2011 284.50p 288.00p 284.50p 286.00p 1499
10/10/2011 285.50p 287.45p 280.35p 284.50p 46200
07/10/2011 286.50p 287.45p 279.06p 285.50p 11862
06/10/2011 286.50p 289.65p 286.50p 286.50p 548
05/10/2011 286.50p 289.65p 286.50p 286.50p 300
04/10/2011 287.00p 290.60p 283.40p 286.50p 0
03/10/2011 287.00p 290.60p 283.40p 287.00p 999
30/09/2011 287.00p 290.60p 283.40p 287.00p 680
29/09/2011 287.00p 290.61p 283.00p 287.00p 52174
28/09/2011 287.00p 287.00p 283.80p 287.00p 81
27/09/2011 285.50p 287.00p 283.50p 287.00p 431
26/09/2011 285.50p 287.78p 284.50p 285.50p 33755
23/09/2011 288.00p 289.53p 283.70p 285.50p 5661
22/09/2011 289.00p 293.00p 287.64p 288.00p 6712
21/09/2011 286.50p 292.92p 286.50p 289.00p 878
20/09/2011 286.50p 290.00p 282.00p 286.50p 0
19/09/2011 285.00p 290.00p 282.00p 286.50p 5776
16/09/2011 282.50p 285.00p 280.00p 285.00p 1650
15/09/2011 281.00p 282.50p 281.00p 282.50p 528
14/09/2011 279.50p 283.84p 278.80p 281.00p 5100
13/09/2011 274.50p 281.91p 274.50p 278.50p 1452
12/09/2011 274.50p 279.00p 270.99p 274.50p 1104
09/09/2011 273.50p 279.00p 273.50p 274.50p 1354
08/09/2011 270.00p 273.50p 270.00p 273.50p 3721
07/09/2011 270.00p 271.20p 270.00p 270.00p 37
06/09/2011 268.50p 272.00p 268.50p 270.00p 2191
05/09/2011 268.50p 270.53p 268.50p 268.50p 718
02/09/2011 268.50p 270.53p 266.40p 268.50p 719
01/09/2011 267.00p 269.40p 264.00p 268.50p 13455
31/08/2011 267.00p 269.40p 267.00p 267.00p 617
30/08/2011 269.00p 269.00p 264.00p 267.00p 36813
26/08/2011 274.50p 275.75p 267.09p 269.00p 4689
25/08/2011 276.50p 277.25p 272.60p 274.50p 8006
24/08/2011 280.00p 280.00p 275.00p 276.50p 2500
23/08/2011 280.00p 281.50p 278.00p 280.00p 6800
22/08/2011 280.00p 280.00p 278.01p 280.00p 9019
19/08/2011 282.50p 282.50p 280.00p 280.00p 922
18/08/2011 289.00p 290.00p 281.75p 283.50p 21422
17/08/2011 289.00p 291.94p 289.00p 289.00p 68
16/08/2011 290.00p 296.65p 289.00p 289.00p 7720
15/08/2011 288.00p 293.00p 286.80p 290.00p 4282
12/08/2011 285.50p 292.00p 285.50p 288.00p 3332
11/08/2011 284.00p 288.00p 284.00p 285.50p 1528
10/08/2011 278.50p 289.14p 278.50p 284.00p 8897
09/08/2011 277.50p 280.00p 276.25p 278.50p 2776
08/08/2011 278.50p 281.29p 276.00p 277.50p 6408
05/08/2011 279.00p 281.98p 275.70p 281.00p 7524
04/08/2011 280.00p 280.00p 276.00p 279.00p 91134
03/08/2011 287.50p 287.50p 275.00p 280.00p 19385
02/08/2011 287.50p 290.00p 287.50p 287.50p 1791
01/08/2011 287.50p 290.00p 287.50p 287.50p 3632
29/07/2011 290.00p 290.55p 285.70p 287.50p 5310
28/07/2011 292.50p 294.75p 290.00p 290.00p 9443
27/07/2011 297.00p 297.88p 290.00p 293.50p 18496
26/07/2011 297.00p 298.18p 294.60p 297.00p 1916
25/07/2011 297.00p 297.00p 297.00p 297.00p 5000
22/07/2011 297.00p 299.70p 297.00p 297.00p 2145
21/07/2011 297.00p 299.70p 297.00p 297.00p 3129
20/07/2011 297.00p 299.70p 296.00p 297.00p 16192
19/07/2011 297.00p 298.00p 295.21p 297.00p 4330
18/07/2011 297.00p 298.74p 295.82p 297.00p 2517
15/07/2011 297.00p 298.00p 295.92p 297.00p 7144
14/07/2011 296.00p 300.00p 295.00p 297.00p 12708
13/07/2011 297.00p 301.00p 292.80p 296.00p 16533
12/07/2011 302.50p 302.50p 295.00p 298.50p 8800
11/07/2011 302.50p 305.00p 300.00p 302.50p 18664
08/07/2011 302.50p 304.50p 302.50p 302.50p 1200

*Close Price adjusted for both dividends and splits