System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/10/2009 141.00p 141.00p 140.00p 140.00p 0
13/10/2009 142.50p 143.00p 141.00p 141.00p 1093
12/10/2009 142.50p 142.50p 142.50p 142.50p 0
09/10/2009 142.50p 144.38p 142.50p 142.50p 191
08/10/2009 142.50p 142.50p 141.00p 142.50p 327
07/10/2009 142.50p 144.38p 142.50p 142.50p 204
06/10/2009 142.50p 142.50p 142.50p 142.50p 0
05/10/2009 142.50p 142.50p 142.50p 142.50p 0
02/10/2009 145.00p 145.00p 142.50p 142.50p 0
01/10/2009 145.00p 145.00p 145.00p 145.00p 0
30/09/2009 147.50p 145.50p 145.00p 145.00p 5000
29/09/2009 147.50p 147.50p 147.50p 147.50p 0
28/09/2009 149.00p 147.50p 140.00p 147.50p 10000
25/09/2009 152.50p 152.00p 145.00p 149.00p 12500
24/09/2009 150.00p 150.00p 150.00p 150.00p 0
23/09/2009 150.00p 150.00p 150.00p 150.00p 0
22/09/2009 150.00p 154.00p 150.00p 150.00p 6225
21/09/2009 147.00p 147.00p 147.00p 147.00p 0

*Close Price adjusted for both dividends and splits