System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/12/2020 180.00p 180.00p 177.50p 177.50p 0
18/12/2020 180.00p 180.00p 180.00p 180.00p 0
17/12/2020 180.00p 180.00p 180.00p 180.00p 0
16/12/2020 180.00p 180.00p 175.00p 180.00p 5000
15/12/2020 180.00p 181.00p 180.00p 180.00p 1654
14/12/2020 183.50p 184.00p 175.12p 180.00p 15207
11/12/2020 183.50p 183.50p 183.50p 183.50p 7000
10/12/2020 183.50p 183.50p 182.09p 183.50p 659
09/12/2020 183.50p 185.00p 183.50p 183.50p 1500
08/12/2020 183.50p 183.50p 182.09p 183.50p 221
07/12/2020 183.50p 185.00p 183.50p 183.50p 2939
04/12/2020 183.50p 185.00p 182.09p 183.50p 1314
03/12/2020 175.00p 185.00p 175.00p 183.50p 19962
02/12/2020 175.00p 180.00p 175.00p 177.50p 3000
01/12/2020 175.00p 180.00p 171.00p 177.50p 3752
30/11/2020 167.50p 180.00p 165.00p 175.00p 6042
27/11/2020 162.50p 171.25p 162.50p 167.50p 9270
26/11/2020 162.50p 170.00p 162.50p 162.50p 4445
25/11/2020 167.50p 168.50p 156.00p 162.50p 15113
24/11/2020 162.50p 170.00p 158.00p 167.50p 14550
23/11/2020 157.50p 169.00p 157.50p 162.50p 5399
20/11/2020 145.00p 160.00p 145.00p 157.50p 10076
19/11/2020 135.00p 145.00p 135.00p 145.00p 1334
18/11/2020 132.50p 140.00p 132.50p 135.00p 1632
17/11/2020 112.00p 132.50p 112.00p 132.50p 13966
16/11/2020 115.00p 120.00p 115.00p 115.00p 6
13/11/2020 115.00p 115.00p 111.50p 115.00p 4022
12/11/2020 115.00p 115.00p 115.00p 115.00p 0
10/11/2020 109.50p 115.00p 109.50p 115.00p 3102
09/11/2020 109.50p 109.50p 107.00p 109.50p 435
06/11/2020 109.50p 109.50p 109.50p 109.50p 0
05/11/2020 109.50p 109.50p 109.50p 109.50p 0
04/11/2020 109.50p 109.50p 107.00p 109.50p 986
03/11/2020 109.50p 109.50p 109.50p 109.50p 0
02/11/2020 109.50p 109.50p 105.00p 109.50p 6000
30/10/2020 109.50p 109.50p 109.50p 109.50p 0
29/10/2020 109.50p 109.50p 109.50p 109.50p 0
28/10/2020 109.50p 109.50p 109.50p 109.50p 0
27/10/2020 109.50p 109.50p 109.50p 109.50p 140
26/10/2020 109.50p 109.50p 107.00p 109.50p 2213
23/10/2020 109.50p 109.50p 109.50p 109.50p 0
22/10/2020 109.50p 112.50p 109.50p 109.50p 267
21/10/2020 109.50p 109.50p 109.50p 109.50p 0
20/10/2020 109.50p 109.50p 109.50p 109.50p 0
19/10/2020 109.50p 109.50p 109.50p 109.50p 0
16/10/2020 109.50p 109.50p 109.50p 109.50p 0
15/10/2020 109.50p 109.50p 109.50p 109.50p 355
14/10/2020 107.50p 113.00p 102.00p 109.50p 12100
13/10/2020 115.00p 120.00p 112.50p 115.00p 2368
12/10/2020 117.50p 120.00p 115.00p 115.00p 15500
09/10/2020 112.00p 117.44p 112.00p 115.00p 500
08/10/2020 112.00p 115.00p 112.00p 112.00p 500
07/10/2020 112.00p 112.00p 112.00p 112.00p 0
06/10/2020 115.00p 115.00p 110.00p 112.00p 5500
05/10/2020 115.00p 115.00p 110.00p 115.00p 1000
02/10/2020 115.00p 115.00p 110.30p 115.00p 886
01/10/2020 115.00p 115.00p 115.00p 115.00p 0
30/09/2020 115.00p 115.00p 111.55p 115.00p 7
29/09/2020 115.00p 116.00p 115.00p 115.00p 641
28/09/2020 115.00p 115.00p 115.00p 115.00p 0
25/09/2020 115.00p 120.00p 115.00p 115.00p 4340
24/09/2020 115.00p 116.00p 111.50p 115.00p 6500
23/09/2020 115.00p 115.00p 111.50p 115.00p 1500
22/09/2020 119.50p 119.50p 115.00p 115.00p 1122
21/09/2020 119.50p 119.50p 115.00p 119.50p 5010
18/09/2020 130.00p 130.00p 119.50p 119.50p 17615
17/09/2020 130.00p 130.00p 121.05p 130.00p 1730
16/09/2020 130.00p 130.00p 130.00p 130.00p 0
15/09/2020 130.00p 130.00p 121.05p 130.00p 1119
14/09/2020 130.00p 130.00p 121.05p 130.00p 1225
11/09/2020 130.00p 130.00p 130.00p 130.00p 0
10/09/2020 130.00p 130.00p 121.05p 130.00p 243
09/09/2020 130.00p 130.00p 121.05p 130.00p 606
08/09/2020 130.00p 130.00p 130.00p 130.00p 0
07/09/2020 130.00p 130.00p 130.00p 130.00p 0
04/09/2020 130.00p 130.00p 130.00p 130.00p 0
03/09/2020 130.00p 130.00p 121.06p 130.00p 1625
02/09/2020 130.00p 133.00p 121.05p 130.00p 1427
01/09/2020 130.00p 130.00p 120.00p 130.00p 1363
31/08/2020 130.00p 134.00p 130.00p 130.00p 1600
28/08/2020 130.00p 134.00p 130.00p 130.00p 1600
27/08/2020 130.00p 130.00p 121.05p 130.00p 490
26/08/2020 130.00p 130.00p 121.05p 130.00p 105
25/08/2020 130.00p 130.00p 130.00p 130.00p 0
24/08/2020 130.00p 134.00p 121.05p 130.00p 249
21/08/2020 130.00p 130.00p 121.05p 130.00p 1733
20/08/2020 130.00p 130.00p 130.00p 130.00p 0
19/08/2020 130.00p 130.00p 130.00p 130.00p 0
18/08/2020 130.00p 130.00p 124.65p 130.00p 1022
17/08/2020 130.00p 134.55p 124.65p 130.00p 650
14/08/2020 130.00p 130.00p 130.00p 130.00p 0
13/08/2020 130.00p 130.00p 124.65p 130.00p 1023
12/08/2020 130.00p 130.00p 130.00p 130.00p 0
11/08/2020 130.00p 130.00p 124.50p 130.00p 2949
10/08/2020 130.00p 130.00p 124.00p 130.00p 1040
07/08/2020 130.00p 130.00p 123.55p 130.00p 2400
06/08/2020 130.00p 130.00p 123.55p 130.00p 351
05/08/2020 130.00p 130.00p 123.55p 130.00p 1000
04/08/2020 130.00p 130.00p 122.00p 130.00p 9064
03/08/2020 130.00p 130.00p 122.00p 130.00p 14500
31/07/2020 130.00p 130.00p 130.00p 130.00p 0
30/07/2020 130.00p 130.00p 130.00p 130.00p 6000
29/07/2020 130.00p 130.00p 130.00p 130.00p 2400
28/07/2020 130.00p 131.55p 130.00p 130.00p 1500
27/07/2020 130.00p 139.90p 130.00p 130.00p 2431
24/07/2020 130.00p 130.56p 130.00p 130.00p 1137
23/07/2020 130.00p 140.00p 130.00p 130.00p 3571
22/07/2020 127.50p 135.00p 127.50p 130.00p 9032
21/07/2020 127.50p 127.50p 127.50p 127.50p 0
20/07/2020 127.50p 128.25p 127.50p 127.50p 11220
17/07/2020 127.50p 127.50p 127.50p 127.50p 0
16/07/2020 127.50p 127.50p 127.50p 127.50p 0
15/07/2020 127.50p 127.50p 127.00p 127.50p 3229
14/07/2020 130.00p 130.00p 126.15p 127.50p 3016
13/07/2020 130.00p 130.00p 128.55p 130.00p 7883
10/07/2020 125.00p 135.00p 125.00p 130.00p 10744
09/07/2020 115.00p 130.00p 115.00p 125.00p 32301
08/07/2020 115.00p 115.00p 113.50p 115.00p 5
07/07/2020 121.00p 122.00p 113.50p 115.00p 58818
06/07/2020 95.00p 126.00p 95.00p 121.00p 206544
03/07/2020 90.00p 100.00p 90.00p 95.00p 261189
02/07/2020 90.00p 100.00p 90.00p 90.00p 2000
01/07/2020 92.50p 92.50p 85.75p 92.50p 246183
30/06/2020 92.50p 98.50p 92.50p 92.50p 18698
29/06/2020 95.00p 100.00p 92.80p 95.00p 6350
26/06/2020 95.00p 95.00p 95.00p 95.00p 167577
25/06/2020 92.50p 92.50p 92.50p 92.50p 0
24/06/2020 92.50p 99.50p 90.00p 92.50p 10424
23/06/2020 92.50p 99.50p 90.00p 92.50p 4930
22/06/2020 92.50p 100.00p 92.50p 92.50p 43
19/06/2020 92.50p 100.00p 92.50p 92.50p 1507
18/06/2020 92.50p 100.00p 92.50p 92.50p 5495
17/06/2020 90.00p 95.00p 87.00p 92.50p 3823
16/06/2020 87.50p 90.00p 86.50p 90.00p 33280
15/06/2020 90.00p 90.00p 85.00p 87.50p 5000
12/06/2020 90.00p 95.00p 85.00p 90.00p 21500
11/06/2020 90.00p 90.00p 86.15p 90.00p 951
10/06/2020 92.50p 93.40p 86.15p 90.00p 10845
09/06/2020 92.50p 97.40p 92.50p 92.50p 6595
08/06/2020 92.50p 97.40p 92.50p 92.50p 2062
05/06/2020 92.50p 97.40p 85.00p 92.50p 9523
04/06/2020 92.50p 98.40p 86.50p 92.50p 2593
03/06/2020 92.50p 92.50p 92.50p 92.50p 0
02/06/2020 90.00p 98.40p 90.00p 92.50p 5699
01/06/2020 90.00p 90.00p 90.00p 90.00p 0
29/05/2020 90.00p 90.00p 85.10p 90.00p 2908
28/05/2020 95.00p 95.00p 85.10p 90.00p 2442
27/05/2020 95.00p 100.00p 95.00p 95.00p 6749
26/05/2020 95.00p 95.00p 90.10p 95.00p 506
25/05/2020 95.00p 95.00p 90.10p 95.00p 500
22/05/2020 95.00p 95.00p 90.10p 95.00p 500
21/05/2020 95.00p 97.00p 95.00p 95.00p 612
20/05/2020 95.00p 97.00p 95.00p 95.00p 257
19/05/2020 95.00p 95.00p 95.00p 95.00p 0
18/05/2020 95.00p 95.00p 90.10p 95.00p 562
15/05/2020 95.00p 97.50p 95.00p 95.00p 0
14/05/2020 97.50p 97.50p 93.75p 97.50p 11
13/05/2020 97.50p 97.50p 97.50p 97.50p 0
12/05/2020 97.50p 97.50p 91.00p 97.50p 559
11/05/2020 97.50p 100.00p 91.00p 97.50p 1435
08/05/2020 97.50p 97.50p 91.00p 97.50p 6450
07/05/2020 97.50p 97.50p 91.00p 97.50p 6450
06/05/2020 97.50p 97.50p 97.50p 97.50p 15000
05/05/2020 97.50p 101.44p 97.50p 97.50p 3437
04/05/2020 97.50p 97.50p 97.50p 97.50p 0
01/05/2020 95.00p 102.00p 95.00p 97.50p 5000
30/04/2020 97.50p 102.00p 93.00p 97.50p 6368
29/04/2020 97.50p 102.00p 92.00p 97.50p 6701
28/04/2020 97.50p 102.00p 97.50p 97.50p 3775
27/04/2020 95.00p 97.50p 95.00p 97.50p 2224
24/04/2020 97.50p 97.50p 97.50p 97.50p 0
23/04/2020 97.50p 103.00p 97.50p 97.50p 474
22/04/2020 105.00p 105.00p 97.50p 97.50p 1542
21/04/2020 105.00p 105.00p 105.00p 105.00p 0
20/04/2020 107.50p 110.00p 105.00p 105.00p 4966
17/04/2020 107.50p 107.50p 107.50p 107.50p 0
16/04/2020 107.50p 112.74p 100.00p 107.50p 1382
15/04/2020 107.50p 112.74p 102.00p 107.50p 997
14/04/2020 107.50p 107.50p 102.00p 107.50p 661
13/04/2020 107.50p 113.00p 107.50p 107.50p 5575
10/04/2020 107.50p 113.00p 107.50p 107.50p 5575
09/04/2020 107.50p 113.00p 107.50p 107.50p 5575
08/04/2020 107.50p 107.50p 107.50p 107.50p 0
07/04/2020 107.50p 113.00p 100.00p 107.50p 9190
06/04/2020 115.00p 118.56p 100.00p 107.50p 1422
03/04/2020 120.00p 120.00p 111.00p 115.00p 3091
02/04/2020 120.00p 125.00p 120.00p 125.00p 815
01/04/2020 130.00p 134.00p 122.00p 125.00p 898
31/03/2020 130.00p 130.00p 130.00p 130.00p 0
30/03/2020 130.00p 130.00p 130.00p 130.00p 0
27/03/2020 130.00p 130.00p 130.00p 130.00p 0
26/03/2020 120.00p 138.50p 120.00p 130.00p 9110
25/03/2020 120.00p 122.00p 120.00p 120.00p 3001
24/03/2020 125.00p 125.00p 110.00p 120.00p 850
23/03/2020 125.00p 125.00p 100.00p 125.00p 999
20/03/2020 125.00p 125.00p 125.00p 125.00p 0
19/03/2020 125.00p 125.00p 125.00p 125.00p 19500
18/03/2020 125.00p 125.00p 125.00p 125.00p 0
17/03/2020 135.00p 135.00p 125.00p 125.00p 1600
16/03/2020 155.00p 155.00p 133.00p 135.00p 3106

*Close Price adjusted for both dividends and splits