System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/05/2017 1,025.00p 1,042.00p 1,006.00p 1,015.00p 13478
08/05/2017 935.00p 1,050.00p 925.00p 1,025.00p 14753
05/05/2017 875.00p 930.00p 872.00p 930.00p 8602
04/05/2017 872.50p 875.00p 872.50p 875.00p 366
03/05/2017 875.00p 885.00p 866.00p 872.50p 4716
02/05/2017 867.50p 875.00p 855.00p 875.00p 3134
28/04/2017 867.50p 876.25p 860.50p 867.50p 2470
27/04/2017 867.50p 867.50p 852.00p 867.50p 329
26/04/2017 867.50p 870.00p 860.00p 867.50p 11171
25/04/2017 867.50p 867.50p 850.10p 867.50p 2760
24/04/2017 867.50p 870.00p 852.00p 867.50p 19716
21/04/2017 867.50p 875.00p 855.00p 867.50p 8039
20/04/2017 867.50p 885.00p 850.00p 867.50p 14326
19/04/2017 867.50p 880.00p 850.00p 867.50p 24380
18/04/2017 852.50p 870.00p 835.00p 850.00p 1670
13/04/2017 840.00p 872.66p 825.00p 852.50p 19552
12/04/2017 815.00p 855.00p 814.00p 842.50p 5240
11/04/2017 800.00p 840.00p 800.00p 820.00p 1700
10/04/2017 800.00p 820.00p 780.00p 805.00p 1793
07/04/2017 795.00p 820.81p 794.00p 800.00p 5710
06/04/2017 795.00p 820.00p 790.00p 795.00p 745
05/04/2017 795.00p 815.00p 785.00p 795.00p 1386
04/04/2017 792.50p 815.00p 792.50p 795.00p 738
03/04/2017 777.50p 787.50p 787.50p 790.00p 0
31/03/2017 777.50p 810.00p 766.00p 787.50p 5192
30/03/2017 777.50p 800.00p 762.25p 777.50p 1500
29/03/2017 780.00p 797.75p 762.20p 777.50p 1456
28/03/2017 772.50p 800.00p 772.50p 780.00p 3500
27/03/2017 765.00p 788.25p 750.00p 772.50p 2791
24/03/2017 765.00p 780.00p 750.00p 765.00p 6890
23/03/2017 765.00p 777.00p 750.00p 765.00p 1303
22/03/2017 765.00p 777.00p 750.00p 765.00p 8135
21/03/2017 765.00p 780.00p 750.00p 765.00p 18786
20/03/2017 765.00p 780.00p 750.00p 765.00p 14560
17/03/2017 765.00p 780.00p 750.00p 765.00p 13731
16/03/2017 795.00p 799.00p 750.00p 765.00p 18883
15/03/2017 805.00p 810.00p 780.00p 795.00p 4241
14/03/2017 807.50p 810.00p 780.10p 805.00p 9790
13/03/2017 807.50p 827.75p 785.00p 807.50p 2966
10/03/2017 807.50p 828.00p 787.25p 807.50p 4773
09/03/2017 807.50p 828.00p 803.00p 807.50p 2861
08/03/2017 800.00p 830.00p 800.00p 807.50p 3423
07/03/2017 815.00p 828.50p 790.00p 800.00p 4559
06/03/2017 797.50p 827.75p 793.00p 815.00p 3300
03/03/2017 780.00p 822.00p 780.00p 797.50p 11697
02/03/2017 760.00p 800.00p 752.00p 780.00p 5565
01/03/2017 750.00p 780.00p 732.60p 760.00p 5950
28/02/2017 717.50p 768.00p 717.50p 750.00p 120592
27/02/2017 742.50p 742.50p 700.00p 717.50p 297866
24/02/2017 742.50p 759.00p 730.00p 742.50p 5114
23/02/2017 737.50p 759.00p 722.00p 742.50p 3111
22/02/2017 737.50p 757.75p 722.00p 737.50p 9221
21/02/2017 737.50p 760.00p 722.00p 737.50p 1837
20/02/2017 737.50p 760.00p 721.75p 737.50p 4958
17/02/2017 735.00p 760.00p 735.00p 737.50p 2791
16/02/2017 715.00p 759.00p 715.00p 735.00p 2738
15/02/2017 690.00p 730.00p 655.00p 715.00p 10631
14/02/2017 665.00p 708.00p 665.00p 690.00p 9174
13/02/2017 665.00p 685.00p 655.00p 665.00p 9903
10/02/2017 720.00p 720.00p 630.00p 665.00p 23330
09/02/2017 730.00p 750.00p 702.50p 720.00p 5473
08/02/2017 735.00p 747.00p 717.00p 730.00p 2565
07/02/2017 735.00p 750.00p 715.00p 735.00p 12142
06/02/2017 742.50p 758.25p 712.78p 735.00p 3702
03/02/2017 735.00p 755.00p 735.00p 742.50p 4431
02/02/2017 735.00p 744.00p 725.10p 735.00p 2221
01/02/2017 745.00p 762.00p 718.00p 735.00p 10617
31/01/2017 745.00p 760.00p 720.25p 745.00p 20055
30/01/2017 812.50p 820.00p 731.20p 745.00p 22324
27/01/2017 772.50p 825.00p 772.50p 812.50p 6055
26/01/2017 750.00p 800.00p 735.00p 772.50p 9743
25/01/2017 720.00p 765.00p 720.00p 750.00p 25035
24/01/2017 697.50p 730.00p 697.50p 720.00p 9440
23/01/2017 675.00p 702.00p 666.25p 697.50p 7624
20/01/2017 632.50p 690.00p 628.00p 675.00p 23458
19/01/2017 590.00p 608.50p 583.00p 595.00p 5938
18/01/2017 570.00p 590.00p 565.00p 590.00p 3092
17/01/2017 570.00p 580.00p 565.00p 570.00p 1365
16/01/2017 565.00p 580.00p 560.00p 570.00p 3100
13/01/2017 560.00p 575.00p 560.00p 565.00p 2256
12/01/2017 560.00p 570.00p 550.10p 560.00p 1146
11/01/2017 550.00p 560.00p 547.00p 560.00p 5753
10/01/2017 550.00p 559.90p 548.00p 550.00p 3547
09/01/2017 550.00p 559.90p 548.00p 550.00p 3450
06/01/2017 550.00p 558.50p 547.00p 550.00p 8154
05/01/2017 545.00p 559.00p 540.00p 550.00p 7591
04/01/2017 547.50p 547.50p 540.00p 545.00p 391
03/01/2017 550.00p 559.90p 535.00p 547.50p 6647
30/12/2016 549.00p 558.00p 545.00p 550.00p 1029
29/12/2016 549.00p 558.00p 549.00p 549.00p 537
28/12/2016 549.00p 557.10p 542.00p 549.00p 351
23/12/2016 549.00p 557.90p 542.00p 549.00p 768
22/12/2016 550.00p 555.00p 549.00p 549.00p 0
21/12/2016 540.00p 557.10p 540.00p 549.00p 11226
20/12/2016 539.00p 550.00p 536.00p 540.00p 6907
19/12/2016 539.00p 546.26p 528.00p 539.00p 5001
16/12/2016 539.00p 545.00p 528.00p 539.00p 1037
15/12/2016 539.00p 546.00p 539.00p 539.00p 411
14/12/2016 539.00p 546.00p 528.00p 539.00p 1861
13/12/2016 539.00p 546.04p 528.00p 539.00p 2293
12/12/2016 539.00p 548.70p 528.00p 539.00p 16323
09/12/2016 515.00p 548.90p 510.20p 539.00p 13613
08/12/2016 497.50p 497.50p 492.50p 497.50p 5065
07/12/2016 497.50p 497.50p 492.50p 497.50p 556
06/12/2016 495.00p 503.00p 492.00p 497.50p 23418
05/12/2016 495.00p 505.00p 485.20p 495.00p 3105
02/12/2016 495.00p 495.00p 485.20p 495.00p 127
01/12/2016 495.00p 495.00p 485.20p 495.00p 632
30/11/2016 495.00p 495.00p 485.20p 495.00p 395
29/11/2016 495.00p 501.80p 485.20p 495.00p 9022
28/11/2016 490.00p 504.00p 490.00p 495.00p 3223
25/11/2016 490.00p 504.50p 490.00p 490.00p 1275
24/11/2016 490.00p 490.00p 486.00p 490.00p 2357
23/11/2016 490.00p 503.50p 490.00p 490.00p 308
22/11/2016 490.00p 505.00p 490.00p 490.00p 870
21/11/2016 490.00p 504.90p 490.00p 490.00p 2090
18/11/2016 475.00p 498.00p 475.00p 490.00p 6370
17/11/2016 475.00p 485.00p 471.00p 475.00p 3793
16/11/2016 475.00p 484.90p 475.00p 475.00p 290
15/11/2016 475.00p 475.00p 471.00p 475.00p 100
14/11/2016 475.00p 480.00p 475.00p 475.00p 320
11/11/2016 470.00p 484.90p 470.00p 475.00p 3590
10/11/2016 467.50p 474.00p 455.00p 470.00p 3226
09/11/2016 467.50p 467.50p 455.00p 467.50p 787
08/11/2016 473.50p 473.50p 473.50p 473.50p 0
07/11/2016 473.50p 473.50p 465.00p 473.50p 503
04/11/2016 478.50p 480.00p 468.00p 473.50p 7256
03/11/2016 498.50p 498.50p 475.00p 478.50p 8920
02/11/2016 498.50p 498.50p 498.50p 498.50p 0
01/11/2016 498.50p 503.90p 482.70p 498.50p 42590
31/10/2016 498.50p 500.00p 485.54p 498.50p 618
28/10/2016 498.50p 498.50p 485.54p 498.50p 81
27/10/2016 498.50p 498.50p 485.54p 498.50p 100
26/10/2016 501.00p 501.00p 498.50p 498.50p 0
25/10/2016 501.00p 504.00p 490.44p 501.00p 6053
24/10/2016 505.00p 508.00p 490.00p 501.00p 10457
21/10/2016 502.50p 509.00p 495.10p 505.00p 3368
20/10/2016 502.50p 505.00p 500.00p 502.50p 427
19/10/2016 502.50p 505.00p 490.00p 502.50p 4447
18/10/2016 502.50p 502.50p 490.30p 502.50p 1148
17/10/2016 502.50p 506.90p 490.25p 502.50p 1580
14/10/2016 502.50p 506.90p 502.50p 502.50p 295
13/10/2016 502.50p 506.90p 490.25p 502.50p 62722
12/10/2016 502.50p 506.90p 500.00p 502.50p 34957
11/10/2016 507.50p 507.50p 490.00p 502.50p 2577
10/10/2016 507.50p 507.50p 507.00p 507.50p 3
07/10/2016 507.50p 507.50p 500.00p 507.50p 595
06/10/2016 507.50p 507.50p 500.00p 507.50p 690
05/10/2016 507.50p 507.50p 500.00p 507.50p 4662
04/10/2016 507.50p 507.50p 500.10p 507.50p 300
03/10/2016 507.50p 507.50p 500.10p 507.50p 146014
30/09/2016 507.50p 507.50p 500.10p 507.50p 30676
29/09/2016 505.00p 507.50p 495.20p 507.50p 6068
28/09/2016 512.50p 518.75p 505.00p 512.50p 9707
27/09/2016 512.50p 512.50p 499.00p 512.50p 2319
26/09/2016 510.00p 520.00p 500.00p 512.50p 6378
23/09/2016 480.00p 520.00p 480.00p 512.50p 17608
22/09/2016 475.00p 480.00p 471.00p 480.00p 1391
21/09/2016 467.50p 488.71p 459.00p 475.00p 57989
20/09/2016 465.00p 475.00p 459.00p 467.50p 508
19/09/2016 465.00p 479.90p 451.50p 465.00p 10650
16/09/2016 465.00p 480.00p 451.22p 465.00p 166813
15/09/2016 457.50p 458.00p 445.00p 452.50p 10260
14/09/2016 465.00p 465.00p 455.00p 457.50p 9758
13/09/2016 460.00p 468.00p 453.00p 465.00p 699
12/09/2016 457.50p 470.00p 448.75p 460.00p 1121
09/09/2016 450.00p 470.00p 450.00p 457.50p 3686
08/09/2016 440.00p 455.00p 436.00p 450.00p 3786
07/09/2016 437.50p 440.00p 429.50p 440.00p 500
06/09/2016 437.50p 450.00p 437.50p 437.50p 5000
05/09/2016 426.50p 444.00p 426.50p 437.50p 3203
02/09/2016 426.50p 426.50p 426.50p 426.50p 0
01/09/2016 430.00p 430.00p 425.00p 426.50p 119
31/08/2016 432.50p 434.00p 430.00p 430.00p 1418
30/08/2016 435.00p 435.00p 432.50p 432.50p 0
26/08/2016 435.00p 441.00p 431.50p 435.00p 684
25/08/2016 435.00p 441.00p 431.50p 435.00p 3212
24/08/2016 435.00p 435.00p 431.50p 435.00p 300
23/08/2016 435.00p 442.50p 431.50p 435.00p 166
22/08/2016 440.00p 440.00p 431.00p 435.00p 390
19/08/2016 440.00p 445.00p 431.00p 440.00p 1546
18/08/2016 435.00p 450.00p 426.00p 440.00p 3951
17/08/2016 435.00p 435.00p 426.00p 435.00p 604
16/08/2016 435.00p 435.00p 426.00p 435.00p 400
15/08/2016 435.00p 447.00p 426.00p 435.00p 1439
12/08/2016 437.50p 437.50p 426.00p 435.00p 1701
11/08/2016 432.50p 445.00p 425.00p 437.50p 2905
10/08/2016 432.50p 444.90p 425.00p 432.50p 592
09/08/2016 432.50p 445.00p 425.00p 432.50p 1346
08/08/2016 430.00p 444.90p 425.00p 432.50p 3045
05/08/2016 427.50p 445.00p 420.00p 430.00p 6592
04/08/2016 410.00p 430.00p 410.00p 427.50p 6618
03/08/2016 410.00p 419.00p 410.00p 410.00p 2789
02/08/2016 410.00p 419.90p 410.00p 410.00p 224
01/08/2016 407.50p 420.00p 407.50p 410.00p 3950
29/07/2016 405.00p 420.00p 405.00p 407.50p 3185
28/07/2016 405.00p 415.00p 401.10p 405.00p 1488
27/07/2016 405.00p 415.00p 405.00p 405.00p 79
26/07/2016 405.00p 415.00p 401.00p 405.00p 1580
25/07/2016 395.00p 415.00p 395.00p 405.00p 5340

*Close Price adjusted for both dividends and splits