System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/03/2014 432.50p 435.80p 428.10p 432.50p 4120
06/03/2014 432.50p 432.50p 428.00p 432.50p 177
05/03/2014 432.50p 435.80p 428.00p 432.50p 1042
04/03/2014 431.50p 435.80p 431.50p 432.50p 1094
03/03/2014 437.00p 437.00p 429.00p 431.50p 3931
28/02/2014 437.00p 437.00p 431.11p 437.00p 1950
27/02/2014 438.00p 438.00p 430.83p 437.00p 1200
26/02/2014 440.00p 440.00p 432.00p 438.00p 2456
25/02/2014 440.00p 444.00p 433.00p 440.00p 932
24/02/2014 440.00p 445.00p 440.00p 440.00p 3348
21/02/2014 442.50p 447.78p 433.00p 440.00p 9867
20/02/2014 445.00p 445.00p 437.00p 443.00p 2022
19/02/2014 452.50p 452.50p 435.48p 445.00p 9747
18/02/2014 452.50p 455.00p 446.01p 452.50p 6983
17/02/2014 452.50p 455.00p 445.00p 452.50p 7908
14/02/2014 454.00p 457.84p 450.50p 452.50p 9883
13/02/2014 436.50p 465.00p 436.00p 454.00p 22106
12/02/2014 425.00p 442.00p 425.00p 436.00p 8500
11/02/2014 422.00p 430.00p 418.50p 425.00p 7255
10/02/2014 416.00p 421.90p 416.00p 418.50p 2386
07/02/2014 412.50p 416.00p 412.50p 414.00p 2648
06/02/2014 412.50p 415.00p 412.50p 412.50p 3594
05/02/2014 408.50p 415.00p 405.00p 412.50p 10446
04/02/2014 408.50p 413.00p 408.50p 408.50p 400
03/02/2014 408.00p 413.00p 408.00p 408.50p 693
31/01/2014 408.50p 410.75p 406.88p 408.50p 2316
30/01/2014 408.50p 411.00p 408.50p 408.50p 3885
29/01/2014 408.50p 413.00p 408.50p 408.50p 729
28/01/2014 401.50p 410.00p 401.50p 408.50p 3643
27/01/2014 401.50p 405.00p 400.00p 401.50p 1780
24/01/2014 397.00p 405.00p 397.00p 401.50p 1464
23/01/2014 397.00p 402.00p 393.70p 397.00p 382
22/01/2014 395.00p 402.00p 395.00p 397.00p 3335
21/01/2014 391.00p 400.00p 391.00p 395.00p 5206
20/01/2014 365.00p 396.00p 362.10p 391.00p 21184
17/01/2014 342.50p 370.00p 342.50p 365.00p 63859
16/01/2014 321.00p 321.00p 315.00p 321.00p 164
15/01/2014 321.00p 321.00p 315.00p 321.00p 803
14/01/2014 321.00p 326.50p 315.00p 321.00p 0
13/01/2014 326.50p 326.50p 315.00p 321.00p 7349
10/01/2014 332.00p 332.00p 320.00p 326.50p 9848
09/01/2014 332.00p 332.00p 328.22p 332.00p 241
08/01/2014 332.00p 334.80p 332.00p 332.00p 2000
07/01/2014 332.00p 332.00p 329.00p 332.00p 1916
06/01/2014 332.00p 334.80p 329.00p 332.00p 646
03/01/2014 332.50p 345.00p 328.78p 332.00p 3174
02/01/2014 332.00p 332.00p 328.78p 332.00p 0
31/12/2013 332.00p 332.00p 328.78p 332.00p 232
30/12/2013 332.00p 334.70p 324.50p 332.00p 0
27/12/2013 332.00p 334.70p 332.00p 332.00p 409
24/12/2013 332.50p 334.80p 332.00p 332.00p 702
23/12/2013 331.00p 339.00p 326.32p 332.00p 6364
20/12/2013 329.50p 335.56p 329.50p 331.00p 1183
19/12/2013 331.00p 331.00p 326.32p 331.00p 0
18/12/2013 331.00p 331.00p 326.32p 331.00p 1600
17/12/2013 331.00p 333.50p 324.50p 333.50p 952
16/12/2013 331.00p 331.00p 327.52p 331.00p 1599
13/12/2013 331.00p 333.40p 327.52p 331.00p 406
12/12/2013 331.00p 331.00p 328.00p 331.00p 2371
11/12/2013 331.00p 333.50p 324.50p 333.50p 961
10/12/2013 331.00p 335.00p 328.00p 331.00p 0
09/12/2013 331.00p 335.00p 328.00p 331.00p 2549
06/12/2013 331.00p 335.00p 324.50p 333.50p 2500
05/12/2013 331.00p 331.00p 328.00p 331.00p 502
04/12/2013 331.00p 331.00p 328.00p 331.00p 1361
03/12/2013 331.00p 331.00p 328.00p 331.00p 341
02/12/2013 331.00p 335.00p 328.00p 331.00p 1043
29/11/2013 331.00p 331.00p 328.00p 331.00p 0
28/11/2013 331.00p 331.00p 328.00p 331.00p 922
27/11/2013 331.00p 331.00p 328.00p 331.00p 0
26/11/2013 331.00p 331.00p 328.00p 331.00p 0
25/11/2013 331.00p 331.00p 328.00p 331.00p 700
22/11/2013 331.00p 331.00p 328.00p 331.00p 39
21/11/2013 331.00p 335.00p 328.00p 331.00p 4067
20/11/2013 331.00p 331.00p 328.00p 331.00p 1220
19/11/2013 331.00p 332.00p 325.00p 331.00p 0
18/11/2013 331.00p 332.00p 325.00p 331.00p 5077
15/11/2013 331.00p 332.00p 331.00p 331.00p 2985
14/11/2013 331.00p 331.00p 328.00p 331.00p 363
13/11/2013 332.00p 334.00p 328.50p 331.00p 8645
12/11/2013 338.00p 338.75p 332.00p 332.00p 6385
11/11/2013 338.00p 338.75p 337.50p 338.00p 4158
08/11/2013 338.00p 339.00p 337.56p 338.00p 2090
07/11/2013 337.00p 339.00p 337.00p 338.00p 2370
06/11/2013 334.50p 338.92p 334.50p 337.00p 3233
05/11/2013 331.00p 337.00p 331.00p 334.50p 2679
04/11/2013 336.50p 345.00p 330.61p 331.00p 14215
01/11/2013 319.00p 337.72p 317.50p 331.00p 29178
31/10/2013 307.00p 323.00p 307.00p 317.50p 8073
30/10/2013 304.00p 310.92p 301.64p 307.00p 6555
29/10/2013 304.00p 310.00p 304.00p 304.00p 408
28/10/2013 303.50p 310.00p 301.64p 304.00p 14183
25/10/2013 291.50p 303.50p 288.50p 303.50p 18635
24/10/2013 285.00p 293.00p 285.00p 288.50p 13599
23/10/2013 281.00p 285.00p 276.00p 285.00p 2698
22/10/2013 281.00p 285.08p 276.00p 281.00p 752
21/10/2013 281.00p 281.86p 275.50p 281.00p 0
18/10/2013 279.00p 281.86p 275.50p 281.00p 1105
17/10/2013 279.00p 279.00p 275.50p 279.00p 0
16/10/2013 279.00p 279.00p 275.50p 279.00p 200
15/10/2013 279.00p 281.72p 279.00p 279.00p 3880
14/10/2013 279.00p 281.72p 279.00p 279.00p 348
11/10/2013 279.00p 281.72p 275.40p 279.00p 585
10/10/2013 279.00p 281.72p 275.40p 279.00p 576
09/10/2013 279.00p 287.50p 275.40p 287.50p 4135
08/10/2013 279.00p 283.00p 279.00p 279.00p 8405
07/10/2013 279.00p 281.30p 275.50p 279.00p 1590
04/10/2013 279.00p 281.30p 279.00p 279.00p 340
03/10/2013 279.00p 279.00p 275.50p 279.00p 400
02/10/2013 281.50p 282.10p 275.40p 279.00p 16626
01/10/2013 282.00p 290.00p 282.00p 289.00p 7576
30/09/2013 281.00p 285.80p 278.00p 282.00p 663
27/09/2013 272.50p 287.00p 272.50p 281.00p 7074
26/09/2013 273.50p 278.50p 273.50p 273.50p 889
25/09/2013 273.50p 278.70p 268.43p 273.50p 1011
24/09/2013 273.50p 273.50p 269.73p 273.50p 994
23/09/2013 271.50p 280.00p 270.00p 273.50p 8503
20/09/2013 251.50p 275.00p 250.50p 270.00p 51665
19/09/2013 250.50p 251.67p 249.75p 250.50p 3447
18/09/2013 250.50p 250.50p 250.00p 250.50p 459
17/09/2013 250.50p 250.50p 250.00p 250.50p 324
16/09/2013 250.50p 251.92p 250.50p 250.50p 1970
13/09/2013 250.50p 252.00p 249.75p 250.50p 12903
12/09/2013 250.00p 252.00p 249.00p 250.50p 2786
11/09/2013 250.00p 252.00p 249.00p 250.00p 6537
10/09/2013 248.50p 250.00p 248.50p 250.00p 9024
09/09/2013 247.50p 248.50p 247.00p 248.50p 5000
06/09/2013 250.00p 250.00p 245.00p 247.50p 644
05/09/2013 250.00p 250.00p 245.00p 250.00p 500
04/09/2013 251.50p 251.50p 248.00p 250.00p 650
03/09/2013 252.50p 252.50p 250.00p 251.50p 2000
02/09/2013 252.50p 252.50p 250.00p 252.50p 1066
30/08/2013 252.50p 255.00p 250.00p 252.50p 5440
29/08/2013 252.50p 252.50p 250.00p 252.50p 0
28/08/2013 252.50p 252.50p 250.00p 252.50p 252
27/08/2013 252.50p 252.50p 251.90p 252.50p 0
23/08/2013 252.50p 252.50p 251.90p 252.50p 0
22/08/2013 252.50p 252.50p 251.90p 252.50p 39
21/08/2013 252.50p 252.50p 251.50p 252.50p 0
20/08/2013 251.50p 252.50p 251.50p 252.50p 0
19/08/2013 252.50p 252.50p 251.90p 252.50p 4405
16/08/2013 251.50p 252.50p 251.50p 252.50p 172
15/08/2013 252.50p 252.50p 251.90p 252.50p 0
14/08/2013 252.50p 252.50p 251.90p 252.50p 0
13/08/2013 252.50p 252.50p 251.90p 252.50p 5
12/08/2013 251.50p 252.50p 251.50p 252.50p 396
09/08/2013 251.50p 251.50p 250.80p 251.50p 0
08/08/2013 251.50p 251.50p 250.80p 251.50p 3316
07/08/2013 251.50p 251.50p 242.50p 242.50p 1235
06/08/2013 252.50p 259.00p 250.00p 251.50p 0
05/08/2013 259.00p 259.00p 250.00p 252.50p 6730
02/08/2013 259.00p 259.00p 253.00p 259.00p 5653
01/08/2013 259.00p 259.00p 255.00p 259.00p 1768
31/07/2013 259.00p 259.00p 255.00p 259.00p 5336
30/07/2013 257.50p 259.00p 256.40p 259.00p 5000
29/07/2013 257.50p 258.50p 252.00p 257.50p 0
26/07/2013 258.50p 258.50p 252.00p 257.50p 1300
25/07/2013 259.00p 259.00p 253.00p 258.50p 2000
24/07/2013 259.00p 259.00p 252.50p 259.00p 32
23/07/2013 259.00p 259.00p 253.00p 259.00p 0
22/07/2013 259.00p 259.00p 253.00p 259.00p 1323
19/07/2013 259.50p 259.50p 252.00p 259.00p 3695
18/07/2013 259.50p 259.50p 254.00p 259.50p 11859
17/07/2013 259.50p 259.50p 256.00p 259.50p 4000
16/07/2013 259.50p 259.50p 254.00p 259.50p 4000
15/07/2013 257.00p 259.50p 257.00p 259.50p 0
12/07/2013 257.00p 258.00p 257.00p 257.00p 2038
11/07/2013 251.50p 257.00p 246.50p 257.00p 13272
10/07/2013 247.00p 247.00p 241.00p 246.50p 1000
09/07/2013 249.00p 249.00p 245.00p 247.00p 1914
08/07/2013 250.50p 252.00p 248.00p 249.00p 13910
05/07/2013 250.50p 252.00p 250.50p 250.50p 0
04/07/2013 250.50p 252.00p 250.50p 250.50p 10000
03/07/2013 250.50p 250.50p 249.00p 250.50p 6500
02/07/2013 250.00p 251.00p 249.00p 250.50p 10029
01/07/2013 250.00p 251.00p 248.00p 250.00p 1702
28/06/2013 250.00p 252.00p 243.50p 245.00p 15017
27/06/2013 250.00p 250.00p 248.00p 250.00p 482
26/06/2013 250.00p 251.00p 250.00p 250.00p 0
25/06/2013 250.00p 251.00p 250.00p 250.00p 376
24/06/2013 252.50p 252.50p 248.00p 250.00p 3246
21/06/2013 252.50p 253.40p 250.00p 252.50p 6157
20/06/2013 252.50p 253.75p 246.00p 252.50p 21539
19/06/2013 252.50p 254.40p 252.50p 252.50p 10000
18/06/2013 252.50p 252.50p 250.00p 252.50p 1400
17/06/2013 252.50p 255.00p 250.00p 252.50p 1536
14/06/2013 252.50p 254.40p 250.00p 252.50p 11289
13/06/2013 252.00p 253.50p 250.00p 252.50p 10200
12/06/2013 252.50p 252.50p 248.00p 252.00p 5508
11/06/2013 252.50p 253.50p 252.00p 252.50p 0
10/06/2013 253.50p 253.50p 252.00p 252.50p 2000
07/06/2013 253.50p 254.25p 253.50p 253.50p 2250
06/06/2013 253.50p 253.50p 252.00p 253.50p 6000
05/06/2013 253.50p 254.25p 250.00p 253.50p 10200
04/06/2013 245.50p 253.75p 245.50p 253.50p 14114
03/06/2013 247.00p 247.00p 241.00p 245.50p 3376
31/05/2013 247.00p 247.00p 243.00p 247.00p 0
30/05/2013 247.00p 247.00p 243.00p 247.00p 1362
29/05/2013 247.00p 250.60p 242.00p 247.00p 12701
28/05/2013 248.00p 248.00p 243.80p 248.00p 0

*Close Price adjusted for both dividends and splits