System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/03/2020 162.50p 162.50p 145.00p 155.00p 2300
12/03/2020 160.00p 160.00p 151.00p 160.00p 1000
11/03/2020 170.00p 170.00p 160.00p 162.50p 3000
10/03/2020 179.50p 179.50p 161.00p 170.00p 10389
09/03/2020 182.50p 182.50p 179.50p 179.50p 783
06/03/2020 185.00p 185.00p 180.00p 185.00p 2500
05/03/2020 185.00p 185.00p 185.00p 185.00p 0
04/03/2020 185.00p 189.50p 185.00p 185.00p 3215
03/03/2020 185.00p 185.00p 180.00p 185.00p 1000
02/03/2020 187.00p 187.00p 180.00p 185.00p 105
28/02/2020 200.00p 200.00p 180.00p 187.00p 8576
27/02/2020 210.00p 220.00p 190.00p 200.00p 10173
26/02/2020 210.00p 210.00p 210.00p 210.00p 0
25/02/2020 215.00p 215.00p 201.20p 210.00p 161
24/02/2020 220.00p 220.00p 200.00p 210.00p 6895
21/02/2020 222.00p 222.00p 210.20p 220.00p 2190
20/02/2020 222.00p 222.00p 222.00p 222.00p 0
19/02/2020 222.00p 222.00p 222.00p 222.00p 0
18/02/2020 222.00p 222.00p 222.00p 222.00p 0
17/02/2020 230.00p 230.00p 215.00p 222.00p 18683
14/02/2020 230.00p 230.00p 220.00p 230.00p 21759
13/02/2020 230.00p 230.00p 220.10p 230.00p 1053
12/02/2020 230.00p 230.00p 220.00p 230.00p 23798
11/02/2020 230.00p 230.00p 220.10p 230.00p 330
10/02/2020 230.00p 230.00p 220.00p 230.00p 10348
07/02/2020 230.00p 254.64p 220.00p 230.00p 1067737
06/02/2020 255.00p 255.00p 220.00p 230.00p 110827
05/02/2020 290.00p 290.00p 280.24p 290.00p 60856
04/02/2020 290.00p 290.00p 280.00p 290.00p 25430
03/02/2020 282.00p 300.00p 278.32p 290.00p 10447
31/01/2020 273.00p 290.00p 273.00p 282.00p 3975
30/01/2020 258.00p 280.00p 258.00p 273.00p 9730
29/01/2020 247.00p 264.00p 247.00p 258.00p 9116
28/01/2020 227.00p 250.00p 227.00p 247.00p 8941
27/01/2020 227.00p 231.90p 227.00p 227.00p 35778
24/01/2020 227.00p 231.37p 227.00p 227.00p 15697
23/01/2020 227.00p 231.90p 227.00p 227.00p 431
22/01/2020 227.00p 231.90p 227.00p 227.00p 18
21/01/2020 229.00p 231.90p 227.00p 227.00p 11010
20/01/2020 227.00p 231.90p 227.00p 227.00p 14590
17/01/2020 226.00p 232.00p 226.00p 227.00p 7316
16/01/2020 226.00p 230.20p 226.00p 226.00p 3386
15/01/2020 226.00p 226.00p 224.00p 226.00p 2000
14/01/2020 226.00p 230.20p 224.00p 226.00p 3430
13/01/2020 226.00p 230.00p 223.50p 226.00p 7791
10/01/2020 234.00p 234.00p 223.00p 226.00p 5274
09/01/2020 234.00p 234.00p 231.50p 234.00p 108
08/01/2020 234.00p 234.00p 234.00p 234.00p 0
07/01/2020 221.00p 236.00p 221.00p 234.00p 5206
06/01/2020 218.00p 230.00p 215.00p 221.00p 7130
03/01/2020 218.00p 226.00p 217.00p 218.00p 5661
02/01/2020 208.00p 226.00p 208.00p 218.00p 9442
01/01/2020 208.00p 216.00p 208.00p 208.00p 341
31/12/2019 208.00p 216.00p 208.00p 208.00p 341
30/12/2019 207.00p 214.00p 207.00p 208.00p 1588
27/12/2019 205.00p 214.00p 205.00p 207.00p 1975
26/12/2019 205.00p 209.00p 205.00p 205.00p 712
25/12/2019 205.00p 209.00p 205.00p 205.00p 712
24/12/2019 205.00p 209.00p 205.00p 205.00p 712
23/12/2019 202.00p 207.00p 198.00p 205.00p 7821
20/12/2019 202.00p 207.00p 202.00p 202.00p 472
19/12/2019 202.00p 207.00p 202.00p 202.00p 257
18/12/2019 202.00p 207.00p 202.00p 202.00p 1213
17/12/2019 202.00p 207.00p 195.00p 202.00p 5857
16/12/2019 202.00p 207.00p 202.00p 202.00p 1366
13/12/2019 202.00p 207.00p 194.00p 202.00p 2955
12/12/2019 202.00p 202.00p 202.00p 202.00p 22906
11/12/2019 202.00p 202.00p 202.00p 202.00p 0
10/12/2019 202.00p 202.00p 197.00p 202.00p 16
09/12/2019 202.00p 202.00p 202.00p 202.00p 0
06/12/2019 202.00p 202.00p 202.00p 202.00p 0
05/12/2019 202.00p 207.00p 201.65p 202.00p 2935
04/12/2019 202.00p 202.00p 202.00p 202.00p 0
03/12/2019 202.00p 202.00p 202.00p 202.00p 0
02/12/2019 202.00p 202.00p 198.30p 202.00p 351
29/11/2019 202.00p 207.00p 202.00p 202.00p 392
28/11/2019 202.00p 202.00p 198.25p 202.00p 238
27/11/2019 202.00p 202.00p 202.00p 202.00p 0
26/11/2019 195.50p 202.00p 195.50p 202.00p 4600
25/11/2019 195.50p 200.00p 195.50p 195.50p 1070
22/11/2019 203.00p 203.00p 195.50p 195.50p 3944
21/11/2019 203.00p 203.00p 197.05p 203.00p 5000
20/11/2019 203.00p 203.00p 203.00p 203.00p 0
19/11/2019 203.00p 203.00p 203.00p 203.00p 0
18/11/2019 203.00p 203.00p 203.00p 203.00p 0
15/11/2019 203.00p 203.00p 199.00p 203.00p 5000
14/11/2019 205.00p 208.00p 202.50p 203.00p 10500
13/11/2019 195.00p 207.00p 195.00p 205.00p 15738
12/11/2019 195.00p 204.35p 195.00p 195.00p 201708
11/11/2019 195.00p 202.00p 185.65p 197.00p 6940
08/11/2019 180.00p 203.50p 180.00p 195.00p 65985
07/11/2019 180.00p 180.00p 170.00p 180.00p 21507
06/11/2019 180.00p 180.00p 179.90p 180.00p 346
05/11/2019 180.00p 180.00p 180.00p 180.00p 0
04/11/2019 180.00p 180.00p 180.00p 180.00p 0
01/11/2019 184.00p 184.00p 174.00p 180.00p 5111
31/10/2019 184.00p 184.00p 184.00p 184.00p 0
30/10/2019 184.00p 184.00p 184.00p 184.00p 0
29/10/2019 184.00p 184.00p 183.20p 184.00p 53
28/10/2019 184.00p 184.00p 183.20p 184.00p 539
25/10/2019 184.00p 184.00p 184.00p 184.00p 0
24/10/2019 184.00p 184.00p 184.00p 184.00p 0
23/10/2019 187.00p 187.00p 176.00p 184.00p 1500
22/10/2019 187.00p 187.00p 187.00p 187.00p 0
21/10/2019 187.00p 187.00p 187.00p 187.00p 0
18/10/2019 187.00p 187.00p 187.00p 187.00p 0
17/10/2019 187.00p 187.00p 187.00p 187.00p 0
16/10/2019 187.00p 187.00p 180.00p 187.00p 667
15/10/2019 187.00p 188.00p 187.00p 187.00p 1434
14/10/2019 192.00p 195.00p 180.00p 187.00p 8492
11/10/2019 180.00p 182.00p 174.00p 182.00p 720
10/10/2019 182.00p 182.00p 182.00p 182.00p 0
09/10/2019 182.00p 182.00p 182.00p 182.00p 0
08/10/2019 182.00p 182.00p 182.00p 182.00p 0
07/10/2019 180.00p 182.00p 180.00p 182.00p 0
04/10/2019 182.00p 182.00p 182.00p 182.00p 0
03/10/2019 182.00p 182.00p 175.00p 182.00p 1102
02/10/2019 182.00p 182.00p 182.00p 182.00p 0
01/10/2019 183.00p 183.00p 176.00p 182.00p 3105
30/09/2019 188.00p 190.00p 176.00p 183.00p 80500
27/09/2019 195.00p 201.00p 180.00p 188.00p 4605
26/09/2019 197.00p 197.00p 190.00p 195.00p 265
25/09/2019 201.00p 201.00p 190.00p 197.00p 2622
24/09/2019 201.00p 201.00p 201.00p 201.00p 7500
23/09/2019 201.00p 201.00p 198.30p 201.00p 56
20/09/2019 201.00p 201.00p 201.00p 201.00p 0
19/09/2019 201.00p 201.00p 201.00p 201.00p 0
18/09/2019 201.00p 201.00p 201.00p 201.00p 0
17/09/2019 204.00p 204.00p 201.00p 201.00p 0
16/09/2019 204.00p 205.00p 204.00p 204.00p 1947
13/09/2019 204.00p 204.00p 204.00p 204.00p 0
12/09/2019 204.00p 204.00p 204.00p 204.00p 0
11/09/2019 206.00p 206.00p 202.00p 204.00p 500
10/09/2019 210.00p 210.00p 202.00p 210.00p 1000
09/09/2019 210.00p 210.00p 202.00p 210.00p 1616
06/09/2019 219.00p 219.00p 202.80p 210.00p 13561
05/09/2019 219.00p 219.00p 216.00p 219.00p 2894
04/09/2019 221.00p 221.00p 219.00p 219.00p 0
03/09/2019 219.00p 219.00p 212.00p 219.00p 2550
02/09/2019 221.00p 221.00p 219.00p 219.00p 0
30/08/2019 221.00p 221.00p 219.00p 219.00p 0
29/08/2019 221.00p 221.00p 219.00p 219.00p 0
28/08/2019 221.00p 221.00p 219.00p 219.00p 0
27/08/2019 221.00p 221.00p 219.00p 219.00p 0
23/08/2019 222.00p 222.00p 213.40p 219.00p 58917
22/08/2019 220.00p 220.00p 220.00p 220.00p 1050
21/08/2019 222.00p 222.00p 220.00p 220.00p 1018
20/08/2019 222.00p 222.00p 220.00p 220.00p 0
19/08/2019 222.00p 222.00p 217.00p 220.00p 17
16/08/2019 220.00p 226.00p 220.00p 220.00p 7000
15/08/2019 220.00p 220.00p 217.00p 220.00p 250
14/08/2019 218.00p 220.90p 218.00p 220.00p 9742
13/08/2019 218.00p 218.00p 213.36p 218.00p 1338
12/08/2019 218.00p 226.00p 218.00p 218.00p 2500
09/08/2019 218.00p 218.00p 218.00p 218.00p 0
08/08/2019 218.00p 218.00p 218.00p 218.00p 0
07/08/2019 218.00p 218.00p 218.00p 218.00p 0
06/08/2019 221.00p 221.00p 218.00p 218.00p 1414
05/08/2019 225.00p 229.80p 225.00p 225.00p 716
02/08/2019 225.00p 229.90p 220.70p 225.00p 322
01/08/2019 223.00p 225.00p 221.70p 225.00p 3500
31/07/2019 223.00p 225.00p 221.70p 225.00p 334
30/07/2019 215.00p 225.00p 215.00p 225.00p 1968
29/07/2019 222.00p 222.00p 210.00p 215.00p 4963
26/07/2019 222.00p 222.00p 222.00p 222.00p 1000
25/07/2019 222.00p 222.00p 214.16p 222.00p 3500
24/07/2019 222.00p 222.00p 214.16p 222.00p 308
23/07/2019 222.00p 222.00p 222.00p 222.00p 0
22/07/2019 222.00p 222.00p 222.00p 222.00p 0
19/07/2019 222.00p 222.00p 214.16p 222.00p 502
18/07/2019 222.00p 222.00p 214.16p 222.00p 450
17/07/2019 225.00p 229.90p 214.16p 222.00p 583
16/07/2019 225.00p 225.00p 220.50p 225.00p 1067
15/07/2019 225.00p 225.00p 220.50p 225.00p 1686
12/07/2019 225.00p 225.00p 220.13p 225.00p 175
11/07/2019 225.00p 225.00p 225.00p 225.00p 0
10/07/2019 225.00p 225.00p 225.00p 225.00p 0
09/07/2019 225.00p 225.00p 225.00p 225.00p 0
08/07/2019 230.00p 230.00p 220.10p 225.00p 407
05/07/2019 225.00p 229.90p 225.00p 225.00p 434
04/07/2019 225.00p 229.90p 225.00p 225.00p 62
03/07/2019 233.00p 233.00p 220.00p 225.00p 4357
02/07/2019 233.00p 233.00p 221.30p 233.00p 2
01/07/2019 233.00p 233.00p 233.00p 233.00p 0
28/06/2019 233.00p 233.00p 233.00p 233.00p 0
27/06/2019 235.00p 235.00p 221.50p 233.00p 2204
26/06/2019 235.00p 235.00p 235.00p 235.00p 0
25/06/2019 237.00p 237.00p 224.00p 235.00p 1591
24/06/2019 237.00p 237.00p 237.00p 237.00p 0
21/06/2019 237.00p 237.00p 230.00p 237.00p 123
20/06/2019 237.00p 237.00p 230.00p 237.00p 3462
19/06/2019 237.00p 237.00p 237.00p 237.00p 0
18/06/2019 237.00p 237.00p 237.00p 237.00p 0
17/06/2019 235.00p 237.00p 235.00p 237.00p 0
14/06/2019 235.00p 237.00p 235.00p 237.00p 0
13/06/2019 235.00p 237.00p 230.00p 237.00p 1164
12/06/2019 235.00p 247.40p 230.00p 237.00p 720
11/06/2019 237.00p 247.40p 237.00p 237.00p 1000
10/06/2019 235.00p 237.00p 230.00p 237.00p 871
07/06/2019 237.00p 245.00p 237.00p 237.00p 100948

*Close Price adjusted for both dividends and splits