System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/09/2010 176.00p 176.00p 176.00p 176.00p 2000
17/09/2010 176.00p 176.00p 176.00p 176.00p 6259
16/09/2010 176.00p 176.00p 170.00p 176.00p 7500
15/09/2010 176.00p 178.00p 176.00p 176.00p 1423
14/09/2010 176.00p 178.00p 176.00p 176.00p 600
13/09/2010 176.00p 179.20p 174.50p 176.00p 12161
10/09/2010 176.00p 176.00p 176.00p 176.00p 0
09/09/2010 176.00p 176.00p 176.00p 176.00p 0
08/09/2010 176.00p 176.00p 176.00p 176.00p 0
07/09/2010 176.00p 176.00p 176.00p 176.00p 0
06/09/2010 176.00p 179.20p 176.00p 176.00p 555
03/09/2010 175.00p 180.00p 175.00p 176.00p 6404
02/09/2010 171.50p 174.00p 171.50p 174.00p 0
01/09/2010 171.50p 171.50p 171.50p 171.50p 0
31/08/2010 171.50p 171.50p 169.00p 171.50p 400
27/08/2010 175.00p 175.00p 170.00p 171.50p 6720
26/08/2010 175.00p 175.00p 175.00p 175.00p 0
25/08/2010 185.00p 185.00p 175.00p 175.00p 2000
24/08/2010 185.00p 185.00p 185.00p 185.00p 0
23/08/2010 185.00p 185.00p 185.00p 185.00p 0
20/08/2010 187.50p 187.50p 180.00p 185.00p 2000
19/08/2010 187.50p 187.50p 187.50p 187.50p 0
18/08/2010 187.50p 188.57p 187.50p 187.50p 1590
17/08/2010 187.50p 187.50p 187.50p 187.50p 0
16/08/2010 187.50p 188.50p 185.00p 187.50p 8500
13/08/2010 187.50p 188.57p 187.50p 187.50p 1000
12/08/2010 188.50p 188.57p 187.50p 187.50p 521
11/08/2010 188.50p 188.50p 188.50p 188.50p 0
10/08/2010 188.50p 188.50p 188.50p 188.50p 0
09/08/2010 188.50p 190.00p 188.50p 188.50p 1591
06/08/2010 188.50p 188.50p 188.50p 188.50p 0
05/08/2010 188.50p 188.50p 187.00p 188.50p 6189
04/08/2010 188.50p 188.50p 188.50p 188.50p 0
03/08/2010 188.50p 191.88p 188.50p 188.50p 260
02/08/2010 184.00p 189.00p 184.00p 188.50p 8094
30/07/2010 184.00p 186.40p 184.00p 184.00p 21493
29/07/2010 181.00p 187.00p 181.00p 184.00p 12540
28/07/2010 181.00p 181.00p 181.00p 181.00p 0
27/07/2010 181.00p 183.00p 181.00p 181.00p 6000
26/07/2010 181.00p 183.00p 181.00p 181.00p 4724
23/07/2010 181.00p 181.00p 181.00p 181.00p 0
22/07/2010 175.00p 183.00p 175.00p 181.00p 9011
21/07/2010 167.00p 175.00p 167.00p 175.00p 3430
20/07/2010 167.00p 167.00p 167.00p 167.00p 0
19/07/2010 167.00p 167.00p 167.00p 167.00p 0
16/07/2010 167.00p 172.00p 167.00p 167.00p 400
15/07/2010 158.50p 167.00p 158.50p 167.00p 23048
14/07/2010 154.00p 161.30p 154.00p 158.50p 5528
13/07/2010 154.00p 157.20p 154.00p 154.00p 254
12/07/2010 154.00p 157.20p 154.00p 154.00p 1927
09/07/2010 154.00p 154.00p 154.00p 154.00p 0
08/07/2010 154.00p 154.00p 154.00p 154.00p 0
07/07/2010 160.00p 160.00p 154.00p 154.00p 6500
06/07/2010 160.00p 160.00p 158.04p 160.00p 410
05/07/2010 160.00p 160.00p 160.00p 160.00p 0
02/07/2010 162.50p 162.50p 160.00p 160.00p 520
01/07/2010 162.50p 162.50p 162.50p 162.50p 0
30/06/2010 162.50p 163.00p 162.50p 162.50p 0
29/06/2010 162.50p 162.50p 162.50p 162.50p 0
28/06/2010 162.50p 166.10p 162.50p 162.50p 1050
25/06/2010 162.50p 162.50p 162.50p 162.50p 0
24/06/2010 162.50p 162.50p 162.50p 162.50p 0
23/06/2010 162.50p 162.50p 158.09p 162.50p 108
22/06/2010 162.50p 162.50p 162.50p 162.50p 0
21/06/2010 162.50p 162.50p 162.50p 162.50p 0
18/06/2010 162.50p 167.00p 162.50p 162.50p 12894
17/06/2010 161.00p 166.10p 161.00p 162.50p 2110
16/06/2010 160.00p 165.00p 160.00p 161.00p 3628
15/06/2010 160.00p 160.00p 160.00p 160.00p 0
14/06/2010 160.00p 160.00p 160.00p 160.00p 0
11/06/2010 160.00p 160.00p 160.00p 160.00p 0
10/06/2010 166.00p 166.00p 160.00p 160.00p 3000
09/06/2010 169.00p 169.00p 163.00p 166.00p 1502
08/06/2010 169.00p 169.00p 166.00p 169.00p 1700
07/06/2010 169.00p 169.00p 169.00p 169.00p 0
04/06/2010 169.00p 169.00p 169.00p 169.00p 0
03/06/2010 174.00p 174.00p 170.00p 170.00p 0
02/06/2010 174.00p 176.00p 174.00p 174.00p 3100
01/06/2010 174.00p 174.00p 170.08p 174.00p 211
28/05/2010 174.00p 177.20p 174.00p 174.00p 827
27/05/2010 174.00p 174.00p 174.00p 174.00p 0
26/05/2010 174.00p 177.20p 174.00p 174.00p 269
25/05/2010 175.00p 175.00p 175.00p 175.00p 0
24/05/2010 178.00p 178.00p 173.00p 175.00p 1900
21/05/2010 178.00p 178.00p 178.00p 178.00p 490
20/05/2010 178.00p 178.00p 178.00p 178.00p 818
19/05/2010 182.50p 182.50p 178.00p 178.00p 1000
18/05/2010 179.00p 182.50p 179.00p 182.50p 0
17/05/2010 178.00p 179.00p 178.00p 179.00p 0
14/05/2010 179.00p 179.00p 179.00p 179.00p 0
13/05/2010 179.00p 181.40p 179.00p 179.00p 4188
12/05/2010 179.00p 179.00p 179.00p 179.00p 0
11/05/2010 179.00p 183.00p 179.00p 179.00p 12423
10/05/2010 179.00p 181.40p 179.00p 179.00p 1091
07/05/2010 179.00p 179.00p 179.00p 179.00p 16633
06/05/2010 170.50p 180.00p 170.50p 179.00p 1908
05/05/2010 170.50p 170.50p 170.50p 170.50p 0
04/05/2010 170.50p 170.50p 170.50p 170.50p 0
30/04/2010 170.50p 170.50p 167.80p 170.50p 5339
29/04/2010 170.50p 170.50p 170.50p 170.50p 0
28/04/2010 170.50p 170.50p 170.50p 170.50p 0
27/04/2010 168.50p 172.00p 168.50p 170.50p 10000
26/04/2010 168.50p 168.50p 168.50p 168.50p 0
23/04/2010 168.50p 168.50p 168.50p 168.50p 0
22/04/2010 168.50p 168.50p 165.00p 168.50p 1300000
21/04/2010 167.00p 167.00p 167.00p 167.00p 0
20/04/2010 167.00p 167.00p 167.00p 167.00p 0
19/04/2010 167.00p 167.00p 167.00p 167.00p 10000
16/04/2010 162.50p 169.00p 162.50p 168.00p 6000
15/04/2010 158.50p 165.00p 158.50p 162.50p 6060
14/04/2010 158.00p 159.99p 158.00p 158.50p 6825
13/04/2010 158.00p 158.00p 158.00p 158.00p 0
12/04/2010 155.00p 158.00p 155.00p 158.00p 10000
09/04/2010 153.00p 155.00p 152.25p 155.00p 17790
08/04/2010 153.00p 153.00p 152.00p 153.00p 200
07/04/2010 153.00p 153.29p 153.00p 153.00p 3894
06/04/2010 153.00p 153.34p 153.00p 153.00p 2
01/04/2010 152.00p 153.34p 152.00p 153.00p 1004
31/03/2010 152.00p 152.00p 152.00p 152.00p 0
30/03/2010 154.50p 154.50p 152.00p 152.00p 0
29/03/2010 153.00p 154.50p 153.00p 154.50p 474
26/03/2010 152.00p 154.50p 150.00p 153.00p 4000
25/03/2010 149.50p 152.00p 149.00p 152.00p 28158
24/03/2010 149.00p 151.00p 147.00p 149.50p 16930
23/03/2010 149.00p 149.00p 149.00p 149.00p 0
22/03/2010 149.00p 152.00p 149.00p 149.00p 800
19/03/2010 149.00p 152.00p 149.00p 149.00p 2000
18/03/2010 149.00p 149.00p 149.00p 149.00p 0
17/03/2010 148.00p 151.86p 148.00p 149.00p 41976
16/03/2010 149.50p 152.00p 149.50p 149.50p 5000
15/03/2010 149.50p 149.50p 149.50p 149.50p 0
12/03/2010 152.50p 153.82p 149.50p 149.50p 13000
11/03/2010 156.00p 156.00p 152.50p 152.50p 0
10/03/2010 156.00p 160.00p 154.25p 156.00p 30147
09/03/2010 150.00p 157.00p 145.00p 156.00p 30655
08/03/2010 145.00p 145.00p 145.00p 145.00p 0
05/03/2010 145.00p 145.00p 145.00p 145.00p 0
04/03/2010 145.00p 145.20p 145.00p 145.00p 166
03/03/2010 145.00p 149.00p 145.00p 145.00p 651
02/03/2010 145.00p 145.00p 145.00p 145.00p 0
01/03/2010 145.00p 145.00p 145.00p 145.00p 0
26/02/2010 145.00p 145.00p 145.00p 145.00p 0
25/02/2010 146.50p 146.50p 145.00p 145.00p 6668
24/02/2010 146.50p 146.50p 146.50p 146.50p 0
23/02/2010 146.50p 146.50p 146.50p 146.50p 0
22/02/2010 146.50p 146.50p 146.50p 146.50p 0
19/02/2010 147.50p 147.50p 146.50p 146.50p 0
18/02/2010 147.50p 147.50p 147.50p 147.50p 0
17/02/2010 147.50p 147.50p 147.50p 147.50p 0
16/02/2010 148.00p 148.00p 146.20p 147.50p 1004
15/02/2010 148.00p 148.00p 148.00p 148.00p 0
12/02/2010 148.00p 148.00p 148.00p 148.00p 0
11/02/2010 145.00p 150.00p 145.00p 148.00p 5000
10/02/2010 145.00p 145.00p 145.00p 145.00p 0
09/02/2010 145.00p 150.00p 145.00p 145.00p 5000
08/02/2010 147.00p 147.00p 145.00p 145.00p 692
05/02/2010 147.00p 147.00p 147.00p 147.00p 0
04/02/2010 147.00p 147.00p 147.00p 147.00p 0
03/02/2010 147.00p 150.00p 147.00p 147.00p 789
02/02/2010 147.00p 152.00p 147.00p 147.00p 166
01/02/2010 147.50p 147.50p 147.00p 147.00p 0
29/01/2010 150.00p 150.00p 147.50p 147.50p 0
28/01/2010 152.00p 152.00p 149.00p 150.00p 3204
27/01/2010 153.50p 153.50p 152.00p 152.00p 0
26/01/2010 151.00p 154.50p 151.00p 153.50p 1912
25/01/2010 145.00p 151.00p 145.00p 151.00p 3083
22/01/2010 145.00p 145.00p 145.00p 145.00p 0
21/01/2010 145.00p 150.00p 145.00p 145.00p 1350
20/01/2010 145.00p 148.00p 145.00p 145.00p 5750
19/01/2010 145.00p 145.00p 142.50p 145.00p 682
18/01/2010 135.00p 135.00p 135.00p 135.00p 0
15/01/2010 133.50p 135.00p 133.50p 135.00p 0
14/01/2010 132.50p 134.00p 132.50p 133.50p 4000
13/01/2010 132.50p 132.50p 132.50p 132.50p 0
12/01/2010 131.50p 132.75p 131.50p 132.50p 10000
11/01/2010 131.50p 131.50p 131.50p 131.50p 0
08/01/2010 131.50p 131.50p 131.50p 131.50p 0
07/01/2010 131.50p 131.50p 131.50p 131.50p 0
06/01/2010 131.50p 131.50p 131.50p 131.50p 0
05/01/2010 131.50p 131.50p 131.50p 131.50p 0
04/01/2010 131.50p 131.50p 131.50p 131.50p 0
31/12/2009 131.00p 133.00p 131.00p 131.50p 365
30/12/2009 130.50p 132.75p 130.50p 131.00p 743
29/12/2009 128.50p 130.50p 128.50p 130.50p 1000
24/12/2009 128.50p 128.50p 128.50p 128.50p 0
23/12/2009 128.50p 130.25p 127.00p 128.50p 790
22/12/2009 127.50p 130.00p 127.25p 128.50p 16527
21/12/2009 127.50p 127.50p 125.00p 127.50p 0
18/12/2009 126.00p 127.50p 126.00p 127.50p 0
17/12/2009 126.00p 126.00p 126.00p 126.00p 0
16/12/2009 126.00p 126.00p 126.00p 126.00p 0
15/12/2009 126.00p 126.00p 126.00p 126.00p 0
14/12/2009 126.00p 126.00p 126.00p 126.00p 0
11/12/2009 126.00p 126.00p 126.00p 126.00p 0
10/12/2009 126.00p 126.00p 123.78p 126.00p 140
09/12/2009 129.00p 129.00p 124.00p 126.00p 3150
08/12/2009 129.00p 129.00p 129.00p 129.00p 0
07/12/2009 129.00p 129.00p 129.00p 129.00p 0
04/12/2009 129.00p 129.00p 129.00p 129.00p 0
03/12/2009 129.00p 129.00p 129.00p 129.00p 0

*Close Price adjusted for both dividends and splits