System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/07/2016 391.50p 403.00p 389.00p 395.00p 991
20/07/2016 387.50p 403.00p 385.00p 391.50p 2788
19/07/2016 386.50p 400.00p 378.40p 387.50p 2568
18/07/2016 380.00p 400.00p 376.00p 385.00p 5274
15/07/2016 373.50p 394.90p 373.00p 380.00p 1871
14/07/2016 368.00p 380.00p 360.00p 368.00p 1281
13/07/2016 362.50p 376.00p 362.50p 368.00p 2061
12/07/2016 361.00p 362.50p 361.00p 362.50p 0
11/07/2016 354.50p 364.00p 352.00p 361.00p 2263
08/07/2016 354.50p 354.50p 354.50p 354.50p 0
07/07/2016 354.50p 364.00p 348.00p 354.50p 35337
06/07/2016 354.50p 354.50p 354.50p 354.50p 0
05/07/2016 350.00p 364.00p 350.00p 354.50p 1221
04/07/2016 347.50p 359.80p 347.50p 350.00p 5916
01/07/2016 343.50p 350.00p 343.00p 347.50p 28704
30/06/2016 343.50p 347.00p 341.80p 343.50p 20722
29/06/2016 343.50p 347.00p 341.15p 343.50p 3230
28/06/2016 343.50p 343.50p 341.15p 343.50p 430
27/06/2016 357.50p 357.50p 340.10p 343.50p 50930
24/06/2016 355.00p 364.90p 349.00p 357.50p 1744
23/06/2016 361.00p 369.90p 353.00p 361.00p 11953
22/06/2016 361.00p 369.10p 352.90p 361.00p 3467
21/06/2016 361.00p 361.00p 361.00p 361.00p 0
20/06/2016 361.00p 370.00p 352.90p 361.00p 350
17/06/2016 361.00p 367.00p 352.90p 361.00p 1131
16/06/2016 361.00p 361.00p 352.90p 361.00p 768
15/06/2016 361.00p 361.00p 352.90p 361.00p 1248
14/06/2016 361.00p 361.00p 361.00p 361.00p 0
13/06/2016 361.00p 367.00p 352.00p 361.00p 2431
10/06/2016 361.00p 361.00p 353.00p 361.00p 220
09/06/2016 361.00p 367.00p 352.90p 361.00p 2106
08/06/2016 358.50p 370.00p 352.00p 361.00p 24329
07/06/2016 358.50p 364.00p 352.65p 358.50p 1547
06/06/2016 362.00p 362.00p 352.00p 358.50p 53035
03/06/2016 362.00p 370.00p 362.00p 362.00p 500
02/06/2016 362.00p 362.00p 353.00p 362.00p 25
01/06/2016 362.00p 370.00p 353.00p 362.00p 4317
31/05/2016 362.00p 362.00p 352.00p 362.00p 3404
27/05/2016 362.00p 371.90p 352.50p 362.00p 2173
26/05/2016 361.00p 370.00p 352.00p 362.00p 2600
25/05/2016 361.00p 361.00p 352.90p 361.00p 153
24/05/2016 361.00p 361.00p 352.10p 361.00p 2044
23/05/2016 361.00p 369.00p 352.90p 361.00p 1378
20/05/2016 361.00p 369.00p 352.90p 361.00p 1824
19/05/2016 361.00p 369.00p 352.90p 361.00p 2037
18/05/2016 361.00p 361.00p 361.00p 361.00p 233332
17/05/2016 361.00p 369.00p 352.90p 361.00p 847
16/05/2016 361.00p 370.00p 352.00p 361.00p 29086
13/05/2016 362.00p 369.82p 354.73p 361.00p 2780
12/05/2016 361.00p 372.00p 357.10p 362.00p 5703
11/05/2016 355.00p 369.10p 355.00p 361.00p 7267
10/05/2016 355.00p 355.00p 355.00p 355.00p 1500
09/05/2016 355.00p 355.70p 355.00p 355.00p 161
06/05/2016 350.00p 360.00p 350.00p 355.00p 1864
05/05/2016 350.00p 350.00p 346.00p 350.00p 496
04/05/2016 350.00p 350.00p 350.00p 350.00p 0
03/05/2016 345.50p 355.00p 345.00p 350.00p 3297
29/04/2016 336.00p 350.00p 336.00p 345.50p 3007
28/04/2016 332.50p 332.50p 326.00p 332.50p 5
27/04/2016 332.50p 340.00p 326.00p 332.50p 1241
26/04/2016 332.50p 332.50p 332.50p 332.50p 0
25/04/2016 332.50p 339.90p 331.00p 332.50p 1073
22/04/2016 332.50p 339.90p 326.50p 332.50p 1197
21/04/2016 332.50p 332.50p 332.50p 332.50p 1000000
20/04/2016 332.50p 340.00p 332.50p 332.50p 470
19/04/2016 332.50p 338.00p 330.10p 332.50p 2438
18/04/2016 332.50p 332.50p 332.50p 332.50p 0
15/04/2016 332.50p 338.00p 332.50p 332.50p 887
14/04/2016 332.50p 338.00p 330.12p 332.50p 561
13/04/2016 332.50p 339.90p 330.10p 332.50p 2967
12/04/2016 332.50p 332.50p 325.00p 332.50p 3148
11/04/2016 332.50p 339.90p 326.50p 332.50p 468
08/04/2016 330.00p 340.00p 330.00p 332.50p 1329
07/04/2016 330.00p 330.00p 326.00p 330.00p 1689
06/04/2016 330.00p 340.00p 325.00p 330.00p 2644
05/04/2016 320.00p 340.00p 320.00p 330.00p 4895
04/04/2016 318.50p 322.50p 316.00p 320.00p 671
01/04/2016 318.50p 322.50p 316.00p 318.50p 98
31/03/2016 305.00p 325.00p 305.00p 318.50p 3844
30/03/2016 302.50p 310.00p 301.10p 302.50p 7584
29/03/2016 302.50p 310.00p 300.10p 302.50p 3913
24/03/2016 302.50p 310.00p 296.67p 302.50p 7592
23/03/2016 297.50p 309.85p 291.50p 302.50p 14990
22/03/2016 295.00p 300.00p 290.67p 295.00p 6496
21/03/2016 292.50p 300.00p 286.75p 295.00p 18256
18/03/2016 292.50p 299.00p 292.50p 292.50p 1881
17/03/2016 292.50p 299.00p 286.50p 292.50p 4597
16/03/2016 292.50p 292.50p 286.60p 292.50p 4216
15/03/2016 292.50p 292.50p 286.60p 292.50p 0
14/03/2016 292.50p 292.50p 286.50p 292.50p 3846
11/03/2016 287.50p 292.50p 286.15p 292.50p 21508
10/03/2016 287.50p 287.50p 285.00p 287.50p 6984
09/03/2016 287.50p 287.50p 286.15p 287.50p 397
08/03/2016 287.50p 294.17p 286.00p 287.50p 4675
07/03/2016 287.50p 290.00p 285.60p 287.50p 5084
04/03/2016 287.50p 289.75p 285.00p 287.50p 16546
03/03/2016 287.50p 290.00p 287.50p 287.50p 13231
02/03/2016 287.50p 287.50p 287.50p 287.50p 0
01/03/2016 287.50p 287.50p 285.00p 287.50p 3812
29/02/2016 287.50p 287.50p 285.00p 287.50p 6576
26/02/2016 287.50p 287.75p 285.00p 287.50p 4376
25/02/2016 287.50p 287.75p 287.50p 287.50p 2644
24/02/2016 287.50p 287.50p 285.00p 287.50p 21614
23/02/2016 287.50p 287.75p 285.00p 287.50p 1655
22/02/2016 287.50p 290.00p 285.00p 287.50p 12281
19/02/2016 287.50p 288.25p 285.00p 287.50p 7191
18/02/2016 287.50p 287.75p 285.10p 287.50p 2540
17/02/2016 282.50p 289.75p 276.80p 287.50p 508878
16/02/2016 280.00p 289.90p 276.20p 282.50p 212105
15/02/2016 280.00p 285.00p 275.20p 280.00p 6722
12/02/2016 280.00p 280.00p 275.20p 280.00p 9868
11/02/2016 280.00p 280.00p 275.00p 280.00p 3000
10/02/2016 280.00p 284.00p 270.10p 280.00p 365760
09/02/2016 280.00p 283.00p 275.00p 280.00p 5688
08/02/2016 275.00p 285.00p 270.00p 280.00p 37828
05/02/2016 284.00p 284.00p 261.00p 272.50p 13825
04/02/2016 285.00p 285.00p 274.00p 284.00p 4021
03/02/2016 292.50p 295.00p 271.35p 285.00p 20129
02/02/2016 297.50p 297.50p 285.15p 292.50p 10761
01/02/2016 343.50p 343.50p 278.00p 297.50p 59379
29/01/2016 343.50p 343.50p 342.85p 343.50p 350
28/01/2016 343.50p 343.50p 337.00p 343.50p 604
27/01/2016 343.50p 343.50p 335.00p 343.50p 4120
26/01/2016 343.50p 343.50p 337.00p 343.50p 1238
25/01/2016 340.75p 343.50p 330.00p 343.50p 11360
22/01/2016 342.00p 342.00p 330.00p 340.75p 6144
21/01/2016 347.00p 347.00p 334.00p 342.00p 3408
20/01/2016 347.00p 347.00p 340.00p 347.00p 9024
19/01/2016 347.00p 347.00p 345.00p 347.00p 135
18/01/2016 345.50p 348.90p 330.00p 347.00p 10868
15/01/2016 343.50p 345.00p 335.00p 344.50p 8450
14/01/2016 346.00p 346.00p 338.00p 343.50p 2000
13/01/2016 347.50p 349.00p 335.00p 346.00p 4691
12/01/2016 350.00p 350.00p 340.00p 347.50p 2836
11/01/2016 350.00p 354.00p 337.00p 350.00p 29867
08/01/2016 350.00p 355.00p 344.83p 350.00p 12258
07/01/2016 350.00p 350.00p 350.00p 350.00p 0
06/01/2016 356.00p 362.00p 347.83p 350.00p 13235
05/01/2016 356.50p 356.50p 351.00p 356.00p 1314
04/01/2016 356.50p 356.50p 351.10p 356.50p 1918
31/12/2015 358.00p 358.00p 356.50p 356.50p 0
30/12/2015 355.50p 359.90p 351.10p 356.50p 1788
29/12/2015 355.50p 355.50p 351.10p 355.50p 129
24/12/2015 355.50p 355.50p 355.50p 355.50p 0
23/12/2015 355.50p 355.50p 347.50p 355.50p 1485
22/12/2015 355.50p 355.50p 355.50p 355.50p 0
21/12/2015 355.50p 355.50p 355.50p 355.50p 0
18/12/2015 355.50p 355.50p 355.50p 355.50p 0
17/12/2015 355.50p 355.50p 351.10p 355.50p 144
16/12/2015 355.50p 355.50p 355.50p 355.50p 0
15/12/2015 355.50p 355.50p 351.00p 355.50p 382
14/12/2015 355.50p 355.50p 355.50p 355.50p 0
11/12/2015 355.50p 355.50p 355.05p 355.50p 500
10/12/2015 355.50p 355.50p 351.00p 355.50p 618
09/12/2015 355.50p 355.50p 351.45p 355.50p 1559
08/12/2015 355.50p 355.50p 347.50p 355.50p 573
07/12/2015 355.50p 355.50p 347.50p 355.50p 522
04/12/2015 355.50p 355.50p 347.50p 355.50p 1457
03/12/2015 355.50p 355.50p 352.00p 355.50p 1143
02/12/2015 355.50p 355.50p 355.50p 355.50p 0
01/12/2015 355.50p 355.50p 351.00p 355.50p 15778
30/11/2015 355.50p 355.50p 352.08p 355.50p 500
27/11/2015 355.50p 355.50p 352.08p 355.50p 259
26/11/2015 355.50p 355.50p 352.08p 355.50p 543
25/11/2015 355.50p 355.50p 352.08p 355.50p 272
24/11/2015 355.50p 355.50p 355.00p 355.50p 1192
23/11/2015 355.50p 355.50p 352.08p 355.50p 145
20/11/2015 355.50p 355.50p 355.50p 355.50p 0
19/11/2015 355.50p 356.00p 351.10p 355.50p 1956
18/11/2015 355.50p 355.50p 347.50p 355.50p 1279
17/11/2015 355.50p 355.50p 352.08p 355.50p 2082
16/11/2015 355.50p 355.50p 352.08p 355.50p 648
13/11/2015 355.50p 355.50p 353.25p 355.50p 1139
12/11/2015 355.50p 355.50p 355.50p 355.50p 36605
11/11/2015 355.50p 384.39p 355.50p 355.50p 6389
10/11/2015 356.50p 356.50p 347.50p 355.50p 969
09/11/2015 356.50p 356.50p 353.00p 356.50p 548
06/11/2015 356.50p 360.00p 356.00p 356.50p 3937
05/11/2015 356.50p 356.50p 342.74p 356.50p 2636
04/11/2015 356.50p 356.50p 353.00p 356.50p 3529
03/11/2015 356.50p 356.50p 347.50p 356.50p 4
02/11/2015 356.50p 356.50p 353.00p 356.50p 1130
30/10/2015 356.50p 356.50p 353.00p 356.50p 528
29/10/2015 356.50p 356.50p 347.50p 356.50p 1728
28/10/2015 356.50p 356.50p 353.10p 356.50p 4952
27/10/2015 357.50p 357.50p 353.00p 356.50p 9314
26/10/2015 357.50p 357.50p 353.00p 357.50p 2657
23/10/2015 357.50p 357.50p 357.50p 357.50p 0
22/10/2015 357.50p 357.50p 357.50p 357.50p 764
21/10/2015 357.50p 362.50p 356.00p 357.50p 0
20/10/2015 357.50p 357.50p 353.00p 357.50p 551
19/10/2015 357.50p 357.50p 357.50p 357.50p 750
16/10/2015 357.50p 362.00p 350.00p 357.50p 4923
15/10/2015 360.50p 360.50p 353.00p 357.50p 662
14/10/2015 361.50p 365.60p 355.00p 360.50p 1539
13/10/2015 361.50p 361.50p 356.00p 361.50p 2405
12/10/2015 360.50p 364.00p 356.00p 361.50p 1860
09/10/2015 361.50p 361.50p 355.00p 361.50p 2011
08/10/2015 361.50p 361.50p 361.50p 361.50p 0
07/10/2015 361.50p 368.00p 361.50p 361.50p 202

*Close Price adjusted for both dividends and splits