System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/12/2014 383.50p 390.00p 367.50p 383.50p 29
18/12/2014 383.50p 383.50p 378.30p 383.50p 788
17/12/2014 383.50p 383.50p 378.30p 383.50p 200
16/12/2014 383.50p 383.50p 378.30p 383.50p 814
15/12/2014 383.50p 385.00p 375.00p 383.50p 3165
12/12/2014 377.50p 385.00p 377.50p 383.50p 683
11/12/2014 377.50p 384.25p 377.50p 377.50p 16
10/12/2014 372.50p 385.00p 372.50p 377.50p 11010
09/12/2014 371.50p 373.00p 371.50p 372.50p 732
08/12/2014 371.50p 375.57p 370.00p 371.50p 3189
05/12/2014 372.50p 375.08p 371.50p 371.50p 12186
04/12/2014 372.50p 375.00p 367.00p 371.50p 784
03/12/2014 371.50p 371.50p 365.26p 371.50p 100
02/12/2014 371.50p 375.14p 358.00p 371.50p 106246
01/12/2014 374.50p 374.50p 367.00p 371.50p 4666
28/11/2014 374.50p 377.45p 367.00p 374.50p 1347
27/11/2014 374.50p 374.50p 367.00p 374.50p 500
26/11/2014 374.50p 377.50p 367.00p 374.50p 4785
25/11/2014 371.50p 377.43p 362.50p 374.50p 2028
24/11/2014 371.50p 374.75p 365.00p 371.50p 886
21/11/2014 371.50p 371.50p 371.50p 371.50p 0
20/11/2014 371.50p 374.75p 371.50p 371.50p 338
19/11/2014 371.50p 371.50p 371.50p 371.50p 0
18/11/2014 371.50p 375.00p 365.00p 371.50p 2817
17/11/2014 371.50p 375.00p 371.50p 371.50p 1816
14/11/2014 371.50p 375.00p 365.00p 371.50p 1821
13/11/2014 371.50p 375.00p 371.50p 371.50p 63
12/11/2014 371.50p 371.50p 365.07p 371.50p 600
11/11/2014 371.50p 375.00p 365.00p 371.50p 255
10/11/2014 376.50p 379.50p 365.30p 371.50p 7529
07/11/2014 376.50p 379.50p 376.50p 376.50p 810
06/11/2014 376.50p 379.50p 370.26p 376.50p 673
05/11/2014 376.00p 379.50p 376.00p 376.50p 440
04/11/2014 376.00p 376.00p 376.00p 376.00p 0
03/11/2014 376.00p 379.50p 370.24p 376.00p 3419
31/10/2014 376.00p 379.50p 376.00p 376.00p 350
30/10/2014 376.00p 376.00p 375.00p 376.00p 1260000
29/10/2014 376.00p 376.00p 370.24p 376.00p 750
28/10/2014 376.00p 376.00p 376.00p 376.00p 0
27/10/2014 376.00p 380.00p 370.24p 376.00p 3446
24/10/2014 376.00p 376.00p 371.80p 376.00p 1000
23/10/2014 374.50p 379.50p 374.50p 376.00p 1052
22/10/2014 374.50p 380.00p 369.25p 374.50p 1104
21/10/2014 365.00p 380.00p 365.00p 374.50p 7065
20/10/2014 366.50p 370.00p 365.00p 365.00p 1794
17/10/2014 366.50p 370.00p 360.00p 366.50p 1941
16/10/2014 366.50p 370.00p 366.50p 366.50p 270
15/10/2014 367.50p 373.50p 360.00p 366.50p 2580
14/10/2014 385.00p 385.00p 363.00p 367.50p 6180
13/10/2014 387.00p 387.00p 382.00p 385.00p 2760
10/10/2014 389.00p 391.00p 383.00p 387.00p 773
09/10/2014 395.00p 398.00p 384.00p 389.00p 3988
08/10/2014 398.50p 398.50p 392.00p 395.00p 2877
07/10/2014 425.00p 425.00p 398.50p 398.50p 68886
06/10/2014 425.00p 430.00p 420.00p 425.00p 1902
03/10/2014 425.00p 425.00p 420.00p 425.00p 835
02/10/2014 425.00p 425.00p 424.00p 425.00p 1000
01/10/2014 425.00p 425.00p 420.00p 425.00p 569
30/09/2014 425.00p 425.00p 425.00p 425.00p 0
29/09/2014 425.00p 435.00p 425.00p 425.00p 900
26/09/2014 425.00p 425.00p 425.00p 425.00p 1875
25/09/2014 426.50p 426.50p 420.00p 425.00p 4073
24/09/2014 426.50p 426.50p 425.00p 426.50p 315
23/09/2014 430.00p 430.00p 423.00p 426.50p 3424
22/09/2014 430.00p 430.00p 425.00p 430.00p 1432
19/09/2014 430.00p 431.40p 425.00p 430.00p 15237
18/09/2014 431.50p 436.00p 427.73p 431.50p 3737
17/09/2014 431.50p 436.00p 427.73p 431.50p 3491
16/09/2014 431.50p 435.00p 431.50p 431.50p 571
15/09/2014 431.50p 436.00p 426.00p 431.50p 2181
12/09/2014 431.50p 438.00p 431.50p 431.50p 961
11/09/2014 431.50p 431.50p 426.00p 431.50p 1500
10/09/2014 432.50p 432.50p 426.00p 431.50p 1183
09/09/2014 432.50p 439.00p 432.50p 432.50p 2728
08/09/2014 436.50p 440.00p 425.00p 432.50p 2402
05/09/2014 436.50p 436.50p 432.00p 436.50p 475
04/09/2014 436.50p 440.00p 430.00p 436.50p 1111
03/09/2014 436.50p 436.50p 430.00p 436.50p 1000
02/09/2014 434.00p 438.00p 433.00p 436.50p 2175
01/09/2014 432.50p 437.20p 432.50p 434.00p 4255
29/08/2014 432.50p 434.00p 432.50p 432.50p 245
28/08/2014 441.50p 441.50p 432.50p 432.50p 22572
27/08/2014 441.50p 441.50p 440.00p 441.50p 1676
26/08/2014 440.00p 443.00p 440.00p 441.50p 15479
22/08/2014 440.00p 443.00p 434.00p 440.00p 2510
21/08/2014 409.00p 445.00p 409.00p 440.00p 18701
20/08/2014 397.50p 420.00p 395.00p 406.50p 6237
19/08/2014 375.00p 400.00p 375.00p 397.50p 9940
18/08/2014 361.50p 378.75p 358.00p 375.00p 11521
15/08/2014 354.50p 363.60p 354.50p 361.50p 4749
14/08/2014 347.50p 359.00p 347.50p 354.50p 83715
13/08/2014 347.50p 352.00p 347.50p 347.50p 750571
12/08/2014 350.00p 352.00p 345.00p 347.50p 2707
11/08/2014 352.50p 352.50p 345.00p 350.00p 833
08/08/2014 352.50p 352.50p 352.50p 352.50p 0
07/08/2014 352.50p 353.90p 350.00p 352.50p 352
06/08/2014 352.50p 354.00p 350.00p 352.50p 1544
05/08/2014 350.00p 354.00p 350.00p 352.50p 3638
04/08/2014 350.00p 352.00p 345.00p 350.00p 4003
01/08/2014 352.50p 352.50p 345.00p 350.00p 3957
31/07/2014 352.50p 354.00p 350.00p 352.50p 12816
30/07/2014 357.50p 359.00p 352.50p 352.50p 52181
29/07/2014 376.50p 376.50p 355.00p 357.50p 5667
28/07/2014 376.50p 377.20p 373.00p 376.50p 4595
25/07/2014 379.00p 379.00p 373.00p 376.50p 6185
24/07/2014 379.00p 380.20p 373.00p 379.00p 2272
23/07/2014 390.00p 390.00p 370.00p 379.00p 8634
22/07/2014 390.00p 390.00p 385.00p 390.00p 3851
21/07/2014 390.00p 390.50p 385.00p 390.00p 5092
18/07/2014 390.00p 405.00p 389.00p 390.00p 9793
17/07/2014 395.50p 395.50p 387.00p 390.00p 5202
16/07/2014 406.00p 406.00p 391.04p 395.50p 6203
15/07/2014 405.00p 407.00p 398.00p 405.00p 3655
14/07/2014 405.00p 407.80p 399.40p 405.00p 8249
11/07/2014 405.00p 408.90p 402.90p 405.00p 954
10/07/2014 405.00p 405.00p 399.40p 405.00p 1911
09/07/2014 405.00p 405.00p 400.00p 405.00p 122172
08/07/2014 413.50p 414.80p 400.00p 405.00p 3837
07/07/2014 413.50p 414.87p 413.50p 413.50p 153
04/07/2014 413.50p 414.90p 413.50p 413.50p 763
03/07/2014 412.50p 414.87p 412.50p 413.50p 484
02/07/2014 414.00p 417.50p 412.50p 412.50p 660
01/07/2014 414.00p 416.32p 414.00p 414.00p 117
30/06/2014 415.50p 417.50p 410.00p 414.00p 1100
27/06/2014 415.50p 418.11p 411.00p 415.50p 3036
26/06/2014 420.00p 420.00p 407.00p 415.50p 9023
25/06/2014 420.00p 420.00p 415.00p 420.00p 1925
24/06/2014 420.00p 423.50p 415.00p 420.00p 860
23/06/2014 421.00p 424.00p 417.00p 420.00p 937
20/06/2014 421.00p 424.00p 421.00p 421.00p 35
19/06/2014 421.00p 423.32p 421.00p 421.00p 0
18/06/2014 421.00p 423.32p 421.00p 421.00p 225
17/06/2014 421.00p 421.00p 417.00p 421.00p 119
16/06/2014 421.00p 421.00p 417.00p 421.00p 2607
13/06/2014 421.00p 424.00p 417.50p 421.00p 5352
12/06/2014 421.00p 423.28p 417.10p 421.00p 0
11/06/2014 421.00p 423.28p 417.10p 421.00p 36879
10/06/2014 421.00p 423.40p 421.00p 421.00p 2310
09/06/2014 421.00p 423.90p 417.10p 421.00p 2538
06/06/2014 421.00p 422.92p 420.00p 421.00p 2858
05/06/2014 421.00p 422.92p 421.00p 421.00p 100
04/06/2014 421.00p 423.96p 417.00p 421.00p 4738
03/06/2014 421.00p 421.00p 417.10p 421.00p 0
02/06/2014 421.00p 425.00p 417.10p 421.00p 3659
30/05/2014 421.00p 421.96p 417.10p 421.00p 16059
29/05/2014 421.00p 422.00p 417.10p 421.00p 1642
28/05/2014 422.00p 422.92p 417.10p 421.00p 3371
27/05/2014 418.50p 424.00p 417.00p 422.00p 4475
23/05/2014 418.50p 419.25p 417.00p 418.50p 2315
22/05/2014 418.50p 419.38p 417.00p 418.50p 5030
21/05/2014 418.50p 419.40p 417.00p 418.50p 18102
20/05/2014 418.50p 420.00p 417.00p 418.50p 89350
19/05/2014 418.50p 420.00p 417.68p 418.50p 7838
16/05/2014 418.50p 420.00p 418.00p 418.50p 17227
15/05/2014 417.50p 419.75p 417.50p 418.50p 3572
14/05/2014 417.50p 419.25p 416.13p 417.50p 2880
13/05/2014 414.00p 420.00p 409.00p 417.50p 13172
12/05/2014 465.00p 517.00p 400.00p 410.00p 99410
09/05/2014 517.00p 519.10p 515.32p 517.00p 2206
08/05/2014 517.00p 519.10p 515.35p 517.00p 1144
07/05/2014 517.00p 519.10p 517.00p 517.00p 3305
06/05/2014 516.00p 519.70p 516.00p 517.00p 2515
02/05/2014 517.00p 519.70p 517.00p 517.00p 1222
01/05/2014 517.00p 517.00p 516.88p 517.00p 2019
30/04/2014 517.00p 517.00p 516.00p 517.00p 3519
29/04/2014 516.00p 520.00p 516.00p 517.00p 3251
28/04/2014 516.00p 518.00p 516.00p 516.00p 1985
25/04/2014 516.00p 516.00p 515.60p 516.00p 2481
24/04/2014 516.00p 518.00p 515.00p 516.00p 8439
23/04/2014 516.00p 518.00p 514.00p 516.00p 2398
22/04/2014 516.00p 518.00p 514.00p 516.00p 4479
17/04/2014 516.00p 517.84p 514.00p 516.00p 6108
16/04/2014 521.50p 521.50p 516.00p 516.00p 4528
15/04/2014 521.50p 525.00p 521.50p 521.50p 3323
14/04/2014 532.50p 537.00p 521.50p 521.50p 10923
11/04/2014 532.50p 533.85p 529.44p 532.50p 6350
10/04/2014 528.50p 537.00p 522.00p 532.50p 7239
09/04/2014 520.00p 534.45p 518.00p 528.50p 13311
08/04/2014 543.50p 546.65p 518.00p 520.00p 27928
07/04/2014 538.50p 545.00p 536.40p 543.50p 8483
04/04/2014 525.00p 540.00p 524.00p 538.50p 7725
03/04/2014 521.00p 530.00p 519.88p 525.00p 7417
02/04/2014 513.50p 529.16p 510.00p 521.00p 7952
01/04/2014 510.50p 517.00p 507.80p 513.50p 6197
31/03/2014 496.50p 511.00p 496.10p 511.00p 6943
28/03/2014 501.00p 501.00p 496.50p 500.00p 6146
27/03/2014 495.00p 505.00p 495.00p 501.00p 6091
26/03/2014 492.50p 500.00p 490.96p 495.00p 8065
25/03/2014 479.00p 495.00p 479.00p 492.50p 7059
24/03/2014 469.00p 483.00p 468.00p 479.00p 19729
21/03/2014 436.00p 475.00p 435.00p 469.00p 89288
20/03/2014 425.00p 428.00p 420.00p 426.00p 3787
19/03/2014 428.50p 432.00p 420.00p 425.00p 11969
18/03/2014 428.50p 431.00p 423.00p 428.50p 0
17/03/2014 431.00p 431.00p 423.00p 427.50p 3183
14/03/2014 432.50p 432.50p 425.72p 431.00p 1274
13/03/2014 432.50p 432.50p 428.00p 432.50p 0
12/03/2014 432.50p 432.50p 428.00p 432.50p 171
11/03/2014 432.50p 432.50p 427.82p 432.50p 873
10/03/2014 432.50p 432.50p 428.00p 432.50p 1076

*Close Price adjusted for both dividends and splits