System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/08/2018 235.00p 237.49p 235.00p 235.00p 1080
17/08/2018 235.00p 238.00p 230.00p 234.00p 19053
16/08/2018 230.00p 240.00p 225.00p 234.00p 20656
15/08/2018 250.00p 250.00p 220.00p 230.00p 19904
14/08/2018 250.00p 250.00p 250.00p 250.00p 0
13/08/2018 250.00p 250.00p 230.00p 250.00p 2830
10/08/2018 250.00p 250.00p 238.00p 250.00p 4285
09/08/2018 250.00p 250.00p 240.00p 250.00p 269
08/08/2018 250.00p 250.00p 240.00p 250.00p 6259
07/08/2018 260.00p 260.00p 240.00p 250.00p 5425
06/08/2018 260.00p 270.00p 250.00p 260.00p 4059
03/08/2018 260.00p 260.00p 251.00p 260.00p 772
02/08/2018 260.00p 260.00p 250.20p 260.00p 684
01/08/2018 260.00p 260.00p 250.00p 260.00p 713
31/07/2018 260.00p 267.00p 240.00p 260.00p 5214
30/07/2018 260.00p 270.00p 250.20p 260.00p 4461
27/07/2018 260.00p 269.80p 250.00p 255.00p 14889
26/07/2018 260.00p 269.80p 260.00p 260.00p 125
25/07/2018 260.00p 269.80p 257.00p 260.00p 3082
24/07/2018 260.00p 260.00p 250.20p 260.00p 778
23/07/2018 260.00p 270.00p 255.00p 260.00p 2083
20/07/2018 260.00p 260.00p 260.00p 260.00p 0
19/07/2018 266.00p 270.00p 256.00p 260.00p 3661
18/07/2018 275.00p 275.00p 252.00p 266.00p 4168
17/07/2018 275.00p 275.00p 270.00p 275.00p 386
16/07/2018 275.00p 275.00p 272.00p 275.00p 124
13/07/2018 276.00p 276.00p 272.00p 276.00p 400
12/07/2018 275.00p 276.00p 276.00p 276.00p 0
11/07/2018 276.00p 277.00p 276.00p 276.00p 5
10/07/2018 275.00p 277.00p 272.00p 276.00p 2100
09/07/2018 275.00p 277.00p 275.00p 275.00p 540
06/07/2018 275.00p 275.00p 270.00p 275.00p 1462
05/07/2018 275.00p 275.00p 275.00p 275.00p 0
04/07/2018 285.00p 285.00p 275.00p 275.00p 1000
03/07/2018 290.00p 290.00p 285.00p 285.00p 0
02/07/2018 290.00p 290.00p 284.00p 290.00p 350
29/06/2018 290.00p 290.00p 290.00p 290.00p 0
28/06/2018 290.00p 290.00p 290.00p 290.00p 0
27/06/2018 290.00p 290.00p 280.00p 290.00p 600100
26/06/2018 290.00p 290.00p 280.00p 290.00p 670
25/06/2018 290.00p 290.00p 290.00p 290.00p 0
22/06/2018 290.00p 290.00p 290.00p 290.00p 0
21/06/2018 290.00p 290.00p 290.00p 290.00p 4000
20/06/2018 290.00p 290.00p 289.98p 290.00p 67
19/06/2018 290.00p 290.00p 280.00p 290.00p 1547
18/06/2018 290.00p 294.90p 280.20p 290.00p 2892
15/06/2018 290.00p 294.90p 290.00p 290.00p 117
14/06/2018 290.00p 300.00p 290.00p 290.00p 0
13/06/2018 300.00p 300.00p 290.20p 300.00p 644
12/06/2018 300.00p 300.00p 292.50p 300.00p 1100
11/06/2018 300.00p 302.00p 300.00p 300.00p 189
08/06/2018 300.00p 300.00p 292.50p 300.00p 2693
07/06/2018 300.00p 302.50p 300.00p 300.00p 8075
06/06/2018 300.00p 300.00p 292.50p 300.00p 1272
05/06/2018 300.00p 302.50p 295.00p 300.00p 1224
04/06/2018 300.00p 302.89p 290.00p 300.00p 5450
01/06/2018 290.00p 303.00p 267.00p 300.00p 24158
31/05/2018 296.00p 302.48p 290.00p 300.00p 3955
30/05/2018 293.00p 299.86p 286.00p 296.00p 6165
29/05/2018 305.00p 305.00p 290.00p 293.00p 7831
25/05/2018 305.00p 305.00p 305.00p 305.00p 0
24/05/2018 305.00p 306.00p 305.00p 305.00p 1217
23/05/2018 305.00p 307.00p 305.00p 305.00p 1613
22/05/2018 305.00p 305.00p 300.00p 305.00p 703
21/05/2018 320.00p 320.00p 300.00p 305.00p 7850
18/05/2018 320.00p 320.00p 319.00p 320.00p 828
17/05/2018 320.00p 320.00p 310.20p 320.00p 1213
16/05/2018 320.00p 320.00p 320.00p 320.00p 10000
15/05/2018 320.00p 325.00p 316.00p 320.00p 3036
14/05/2018 320.00p 325.00p 316.00p 320.00p 1286
11/05/2018 320.00p 325.00p 316.00p 320.00p 8227
10/05/2018 320.00p 320.00p 320.00p 320.00p 0
09/05/2018 320.00p 323.00p 312.00p 320.00p 3437
08/05/2018 320.00p 323.00p 316.00p 320.00p 5895
04/05/2018 320.00p 323.00p 320.00p 320.00p 400
03/05/2018 320.00p 320.00p 320.00p 320.00p 0
02/05/2018 320.00p 323.00p 316.00p 320.00p 935
01/05/2018 320.00p 323.00p 320.00p 320.00p 310
30/04/2018 335.00p 335.00p 310.00p 320.00p 4251
27/04/2018 320.00p 325.00p 310.00p 320.00p 1615
26/04/2018 320.00p 325.00p 311.00p 320.00p 529
25/04/2018 320.00p 320.00p 320.00p 320.00p 368406
24/04/2018 320.00p 320.00p 310.00p 320.00p 3307
23/04/2018 320.00p 320.00p 319.85p 320.00p 2000
20/04/2018 320.00p 320.00p 310.20p 320.00p 1696
19/04/2018 320.00p 322.00p 320.00p 320.00p 462
18/04/2018 320.00p 320.00p 310.00p 320.00p 4315
17/04/2018 300.00p 300.00p 300.00p 300.00p 0
16/04/2018 300.00p 300.00p 297.34p 300.00p 132
13/04/2018 315.00p 305.00p 300.00p 300.00p 0
12/04/2018 300.00p 300.00p 297.50p 300.00p 3500
11/04/2018 300.00p 300.00p 290.20p 300.00p 1720
10/04/2018 300.00p 300.00p 300.00p 300.00p 0
09/04/2018 300.00p 300.00p 290.20p 300.00p 1641
06/04/2018 300.00p 300.00p 298.50p 300.00p 2172
05/04/2018 300.00p 300.00p 290.20p 300.00p 3254
04/04/2018 300.00p 304.90p 290.00p 300.00p 3564
03/04/2018 300.00p 305.00p 300.00p 300.00p 324
29/03/2018 300.00p 300.00p 300.00p 300.00p 0
28/03/2018 300.00p 300.00p 300.00p 300.00p 2198
27/03/2018 310.00p 310.00p 290.00p 300.00p 2955
26/03/2018 314.00p 314.00p 304.00p 310.00p 2997
23/03/2018 310.00p 320.00p 312.00p 314.00p 0
22/03/2018 320.00p 320.00p 310.00p 312.00p 384
21/03/2018 315.00p 325.00p 320.00p 320.00p 0
20/03/2018 320.00p 320.00p 312.00p 320.00p 0
19/03/2018 310.00p 320.00p 310.00p 312.00p 24756
16/03/2018 320.00p 325.00p 310.00p 312.00p 7561
15/03/2018 320.00p 320.00p 320.00p 320.00p 0
14/03/2018 330.00p 330.00p 320.00p 320.00p 244
13/03/2018 330.00p 330.00p 320.00p 330.00p 958
12/03/2018 330.00p 330.00p 320.20p 330.00p 849
09/03/2018 330.00p 340.00p 330.00p 330.00p 1000
08/03/2018 330.00p 332.00p 320.20p 330.00p 386
07/03/2018 330.00p 332.00p 330.00p 330.00p 269
06/03/2018 330.00p 336.00p 320.20p 330.00p 8791
05/03/2018 330.00p 330.00p 320.20p 330.00p 325
02/03/2018 315.00p 339.80p 315.00p 330.00p 9324
01/03/2018 310.00p 320.00p 310.00p 315.00p 2287
28/02/2018 307.00p 320.00p 305.00p 313.00p 2587
27/02/2018 302.00p 314.00p 302.00p 307.00p 3509
26/02/2018 302.00p 310.00p 302.00p 304.00p 806
23/02/2018 302.00p 309.89p 302.00p 304.00p 1286
22/02/2018 304.00p 309.89p 297.00p 304.00p 1705
21/02/2018 304.00p 304.00p 297.00p 304.00p 59
20/02/2018 304.00p 304.00p 304.00p 304.00p 0
19/02/2018 302.00p 304.00p 294.00p 304.00p 1100
16/02/2018 302.00p 304.00p 297.00p 304.00p 475
15/02/2018 304.00p 310.00p 304.00p 304.00p 300
14/02/2018 302.00p 304.00p 297.00p 304.00p 343
13/02/2018 304.00p 304.00p 304.00p 304.00p 0
12/02/2018 304.00p 310.00p 295.16p 304.00p 4884
09/02/2018 304.00p 304.00p 295.00p 304.00p 223
08/02/2018 302.00p 304.00p 304.00p 304.00p 0
07/02/2018 302.00p 307.00p 302.00p 304.00p 973
06/02/2018 307.00p 307.00p 294.20p 304.00p 1408
05/02/2018 310.00p 314.00p 310.00p 310.00p 1432
02/02/2018 305.00p 310.00p 297.00p 310.00p 7596
01/02/2018 307.00p 310.00p 307.00p 307.00p 818
31/01/2018 307.00p 307.00p 297.00p 307.00p 117
30/01/2018 305.00p 320.00p 298.55p 307.00p 3127
29/01/2018 307.00p 312.20p 307.00p 310.00p 1738
26/01/2018 307.00p 314.00p 298.00p 307.00p 3206
25/01/2018 307.00p 307.00p 301.25p 307.00p 2141
24/01/2018 305.00p 315.00p 301.25p 307.00p 1984
23/01/2018 307.00p 320.00p 300.00p 307.00p 2127
22/01/2018 305.00p 314.80p 295.00p 307.00p 1051
19/01/2018 315.00p 315.00p 296.00p 307.00p 1407
18/01/2018 315.00p 318.00p 314.90p 315.00p 4181
17/01/2018 323.00p 330.00p 300.00p 315.00p 6051
16/01/2018 323.00p 320.00p 320.00p 320.00p 0
15/01/2018 323.00p 325.00p 302.00p 320.00p 2900
12/01/2018 320.00p 325.50p 311.00p 320.00p 3788
11/01/2018 320.00p 320.00p 310.00p 320.00p 1241
10/01/2018 320.00p 329.00p 301.00p 320.00p 4855
09/01/2018 320.00p 331.60p 310.00p 320.00p 3360
08/01/2018 350.00p 357.00p 300.00p 320.00p 21495
05/01/2018 385.00p 399.70p 385.00p 385.00p 153
04/01/2018 385.00p 385.00p 382.00p 385.00p 2212
03/01/2018 380.00p 400.00p 380.00p 385.00p 572
02/01/2018 377.00p 400.00p 360.00p 380.00p 1609
29/12/2017 367.50p 379.75p 367.50p 367.50p 262
28/12/2017 362.50p 367.50p 355.40p 367.50p 12400
27/12/2017 365.00p 373.55p 356.25p 362.50p 6087
22/12/2017 362.50p 362.50p 362.50p 362.50p 0
21/12/2017 375.00p 362.50p 362.50p 362.50p 0
20/12/2017 362.50p 373.55p 362.50p 362.50p 1091
19/12/2017 362.50p 375.00p 350.00p 362.50p 2165
18/12/2017 367.50p 367.50p 350.00p 350.00p 15855
15/12/2017 380.00p 380.00p 356.00p 367.50p 3343
14/12/2017 382.50p 389.00p 360.40p 380.00p 1636
13/12/2017 382.50p 390.00p 380.00p 390.00p 1003
12/12/2017 382.50p 390.00p 375.00p 390.00p 1120
11/12/2017 382.50p 393.00p 375.00p 390.00p 2063
08/12/2017 382.50p 395.00p 375.00p 390.00p 2651
07/12/2017 387.50p 390.00p 375.00p 390.00p 1790
06/12/2017 387.50p 392.50p 380.00p 392.50p 5000
05/12/2017 387.50p 392.50p 392.50p 392.50p 0
04/12/2017 387.50p 395.00p 375.00p 392.50p 3380
01/12/2017 392.50p 392.50p 375.00p 392.50p 7250
30/11/2017 392.50p 395.00p 375.00p 392.50p 1011
29/11/2017 392.50p 392.50p 392.50p 392.50p 0
28/11/2017 392.50p 392.50p 375.35p 392.50p 1400
27/11/2017 400.00p 410.00p 390.00p 392.50p 3103
24/11/2017 405.00p 409.00p 391.50p 400.00p 3804
23/11/2017 392.50p 409.90p 392.50p 405.00p 1878
22/11/2017 390.00p 400.00p 390.00p 392.50p 36985
21/11/2017 410.00p 410.00p 390.00p 390.00p 8777
20/11/2017 410.00p 410.00p 400.00p 410.00p 3976
17/11/2017 410.00p 410.00p 400.00p 410.00p 443
16/11/2017 402.50p 402.50p 395.00p 402.50p 875
15/11/2017 402.50p 405.00p 400.00p 402.50p 202239
14/11/2017 402.50p 402.50p 395.00p 402.50p 22532
13/11/2017 412.50p 425.00p 400.00p 402.50p 20724
10/11/2017 412.50p 412.50p 412.50p 412.50p 0
09/11/2017 412.50p 412.50p 400.00p 412.50p 4480
08/11/2017 425.00p 425.00p 400.00p 412.50p 2650
07/11/2017 407.50p 425.00p 390.00p 412.50p 17843
06/11/2017 402.50p 425.00p 400.00p 407.50p 34844
03/11/2017 400.00p 402.50p 387.50p 402.50p 10260

*Close Price adjusted for both dividends and splits