System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/08/2012 326.00p 329.50p 326.00p 326.50p 43
06/08/2012 326.50p 330.00p 326.50p 326.50p 1595
03/08/2012 326.50p 330.00p 326.50p 326.50p 1351
02/08/2012 326.50p 329.50p 324.75p 326.50p 1033
01/08/2012 326.00p 328.00p 326.00p 326.50p 22000
31/07/2012 326.00p 326.00p 323.28p 326.00p 657
30/07/2012 326.00p 327.00p 323.28p 326.00p 1689
27/07/2012 326.00p 328.00p 326.00p 326.00p 381
26/07/2012 326.00p 327.00p 326.00p 326.00p 1820
25/07/2012 326.00p 326.00p 322.00p 326.00p 1644
24/07/2012 329.00p 329.00p 323.00p 326.00p 2011
23/07/2012 334.00p 334.00p 329.00p 329.00p 3278
20/07/2012 334.00p 335.00p 334.00p 334.00p 1822
19/07/2012 334.00p 340.00p 332.10p 334.00p 4069
18/07/2012 334.00p 340.00p 330.89p 334.00p 4883
17/07/2012 330.00p 337.00p 330.00p 334.00p 2213
16/07/2012 327.50p 333.00p 325.25p 329.00p 16142
13/07/2012 327.50p 331.10p 325.25p 327.50p 30542
12/07/2012 326.50p 330.00p 323.50p 327.50p 4750
11/07/2012 326.50p 329.30p 326.50p 326.50p 30600
10/07/2012 326.50p 329.30p 324.58p 326.50p 3866
09/07/2012 326.50p 329.30p 323.00p 326.50p 12010
06/07/2012 325.00p 330.00p 325.00p 326.50p 500
05/07/2012 323.50p 330.00p 323.50p 325.00p 5071
04/07/2012 322.00p 327.00p 322.00p 323.50p 2000
03/07/2012 315.00p 325.00p 315.00p 322.00p 9203
02/07/2012 311.50p 320.00p 310.00p 315.00p 2641
29/06/2012 311.50p 315.00p 310.00p 311.50p 8715
28/06/2012 311.50p 315.00p 310.00p 311.50p 2520
27/06/2012 311.50p 315.00p 311.50p 311.50p 70103
26/06/2012 311.50p 314.30p 311.50p 311.50p 2055
25/06/2012 311.50p 314.86p 311.50p 311.50p 1902
22/06/2012 310.00p 311.50p 308.40p 311.50p 7347
21/06/2012 310.00p 312.00p 310.00p 310.00p 978
20/06/2012 310.00p 311.60p 310.00p 310.00p 2187
19/06/2012 309.50p 311.45p 309.50p 310.00p 2494
18/06/2012 309.50p 311.50p 309.50p 309.50p 315
15/06/2012 309.50p 311.17p 309.50p 309.50p 797
14/06/2012 311.00p 313.67p 309.48p 309.50p 2288
13/06/2012 311.00p 315.00p 311.00p 311.00p 1575
12/06/2012 311.00p 313.67p 310.00p 311.00p 787
11/06/2012 311.00p 314.92p 311.00p 311.00p 443
08/06/2012 308.00p 315.00p 308.00p 311.00p 4398
07/06/2012 308.00p 309.00p 306.70p 308.00p 2248
06/06/2012 308.00p 308.00p 306.50p 308.00p 5080
01/06/2012 309.00p 311.50p 306.96p 308.00p 6184
31/05/2012 309.00p 312.00p 308.00p 309.00p 4898
30/05/2012 310.50p 312.00p 308.00p 309.00p 3409
29/05/2012 313.00p 316.00p 307.88p 312.00p 151053
28/05/2012 311.50p 317.41p 311.50p 313.00p 13535
25/05/2012 298.00p 315.55p 298.00p 311.50p 87493
24/05/2012 299.50p 299.50p 298.00p 298.00p 197
23/05/2012 300.00p 300.00p 296.00p 299.50p 846
22/05/2012 300.00p 302.32p 296.00p 300.00p 0
21/05/2012 300.00p 302.32p 296.00p 300.00p 4578
18/05/2012 300.00p 300.00p 296.80p 300.00p 0
17/05/2012 300.00p 300.00p 296.80p 300.00p 700
16/05/2012 300.00p 301.44p 296.80p 300.00p 1810
15/05/2012 300.00p 300.72p 296.80p 300.00p 1058
14/05/2012 301.00p 301.00p 297.00p 300.00p 181839
11/05/2012 301.00p 302.20p 301.00p 301.00p 0
10/05/2012 301.00p 302.20p 301.00p 301.00p 1481
09/05/2012 302.00p 302.00p 298.00p 301.00p 1489
08/05/2012 306.00p 306.00p 300.00p 302.00p 4842
04/05/2012 306.00p 306.00p 302.00p 306.00p 0
03/05/2012 306.00p 306.00p 302.00p 306.00p 497
02/05/2012 306.00p 306.00p 300.00p 306.00p 5270
01/05/2012 303.50p 306.00p 303.50p 306.00p 2600
30/04/2012 303.50p 304.55p 303.50p 303.50p 2718
27/04/2012 303.50p 304.38p 303.50p 303.50p 2
26/04/2012 303.50p 304.15p 303.50p 303.50p 1651
25/04/2012 303.50p 304.20p 300.00p 303.50p 608
24/04/2012 303.50p 307.50p 300.00p 303.50p 0
23/04/2012 307.50p 307.50p 300.00p 303.50p 6045
20/04/2012 307.50p 308.00p 300.00p 307.50p 24524
19/04/2012 307.50p 307.50p 305.00p 307.50p 208
18/04/2012 309.50p 309.50p 305.00p 307.50p 12363
17/04/2012 309.50p 310.25p 307.00p 309.50p 0
16/04/2012 308.50p 310.25p 307.00p 309.50p 3938
13/04/2012 308.50p 310.25p 305.00p 308.50p 2465
12/04/2012 305.00p 310.25p 305.00p 308.50p 4077
11/04/2012 306.00p 306.00p 300.00p 305.00p 5268
10/04/2012 306.00p 309.20p 302.88p 306.00p 810
05/04/2012 304.00p 306.50p 302.66p 306.00p 7303
04/04/2012 306.00p 306.57p 303.77p 304.00p 74651
03/04/2012 306.00p 309.00p 306.00p 306.00p 4766
02/04/2012 306.00p 308.93p 302.00p 306.00p 7435
30/03/2012 306.00p 308.24p 306.00p 306.00p 1373
29/03/2012 307.50p 309.75p 305.05p 306.00p 64485
28/03/2012 304.50p 309.75p 304.50p 307.50p 16018
27/03/2012 303.50p 305.95p 303.50p 304.50p 2000
26/03/2012 304.00p 307.60p 300.00p 303.50p 15643
23/03/2012 303.50p 306.65p 301.00p 303.50p 2471
22/03/2012 302.50p 306.65p 301.00p 303.50p 12200
21/03/2012 299.50p 299.85p 297.00p 299.50p 1157
20/03/2012 299.50p 300.00p 296.99p 299.50p 2324
19/03/2012 299.50p 301.15p 297.05p 299.50p 3791
16/03/2012 299.50p 299.50p 297.05p 299.50p 1000
15/03/2012 299.50p 301.15p 297.05p 299.50p 6402
14/03/2012 299.50p 299.50p 298.00p 299.50p 1250
13/03/2012 300.00p 300.00p 298.00p 299.50p 855
12/03/2012 297.50p 302.10p 297.50p 300.00p 5430
09/03/2012 297.50p 299.45p 297.00p 297.50p 600
08/03/2012 297.50p 300.00p 297.50p 297.50p 5193
07/03/2012 296.50p 298.60p 296.50p 296.50p 10149
06/03/2012 296.50p 298.00p 296.50p 296.50p 5000
05/03/2012 296.50p 296.50p 295.00p 296.50p 1557
02/03/2012 296.50p 296.50p 295.00p 296.50p 3609
01/03/2012 296.50p 296.50p 295.00p 296.50p 789
29/02/2012 296.50p 299.23p 296.50p 296.50p 332
28/02/2012 296.50p 296.50p 295.00p 296.50p 2500
27/02/2012 294.50p 296.50p 292.00p 296.50p 4440
24/02/2012 293.50p 296.45p 293.50p 294.50p 1607
23/02/2012 293.50p 295.88p 291.00p 293.50p 2749
22/02/2012 293.50p 295.18p 293.50p 293.50p 711
21/02/2012 293.50p 295.00p 291.00p 293.50p 1802
20/02/2012 292.50p 294.20p 290.00p 293.50p 4164
17/02/2012 293.50p 293.50p 290.00p 292.50p 2215
16/02/2012 299.00p 299.00p 288.56p 293.50p 3861
15/02/2012 299.00p 299.20p 298.00p 299.00p 1862
14/02/2012 300.00p 300.68p 300.00p 300.00p 1690
13/02/2012 302.50p 302.50p 298.00p 300.00p 7800
10/02/2012 302.50p 302.50p 300.05p 302.50p 325
09/02/2012 302.50p 303.50p 300.00p 302.50p 7416
08/02/2012 306.00p 306.00p 300.00p 302.50p 4657
07/02/2012 306.00p 307.71p 300.00p 306.00p 7407
06/02/2012 306.50p 308.00p 302.88p 306.00p 8813
03/02/2012 306.50p 309.50p 303.00p 306.50p 20118
02/02/2012 306.50p 306.50p 303.07p 306.50p 163
01/02/2012 307.50p 308.00p 305.00p 306.50p 3528
31/01/2012 307.50p 309.00p 307.50p 307.50p 3280
30/01/2012 307.50p 307.50p 307.00p 307.50p 1051
27/01/2012 306.50p 307.00p 305.50p 306.50p 1772
26/01/2012 306.50p 308.00p 305.50p 306.50p 5100
25/01/2012 305.50p 307.00p 305.50p 306.50p 2477
24/01/2012 305.50p 307.00p 304.00p 305.50p 1054
23/01/2012 305.50p 308.00p 304.00p 305.50p 3920
20/01/2012 304.50p 307.50p 303.50p 305.50p 5905
19/01/2012 297.50p 305.00p 297.00p 302.50p 12303
18/01/2012 292.50p 295.00p 292.50p 292.50p 2000
17/01/2012 292.50p 292.50p 290.00p 292.50p 1176
16/01/2012 296.50p 296.50p 293.00p 295.00p 1400
13/01/2012 296.50p 296.50p 293.00p 296.50p 5250
12/01/2012 296.50p 297.00p 293.70p 296.50p 2338
11/01/2012 296.50p 297.00p 293.00p 296.50p 975
10/01/2012 297.50p 297.50p 293.00p 296.50p 3036
09/01/2012 296.50p 297.50p 293.00p 297.50p 2166
06/01/2012 296.50p 296.50p 293.00p 296.50p 2067
05/01/2012 296.50p 296.50p 293.00p 296.50p 0
04/01/2012 296.50p 296.50p 293.00p 296.50p 1373
03/01/2012 296.50p 296.50p 292.00p 296.50p 3535
30/12/2011 296.50p 296.50p 296.40p 296.50p 362
29/12/2011 296.50p 296.50p 293.00p 296.50p 1770
28/12/2011 296.50p 296.50p 293.00p 296.50p 2590
23/12/2011 296.50p 296.50p 293.00p 296.50p 1000
22/12/2011 296.50p 296.50p 295.75p 296.50p 386
21/12/2011 296.50p 296.50p 293.00p 296.50p 689
20/12/2011 296.50p 296.50p 295.00p 296.50p 0
19/12/2011 296.50p 296.50p 295.00p 296.50p 0
16/12/2011 296.50p 296.50p 295.00p 296.50p 0
15/12/2011 296.50p 296.50p 295.00p 296.50p 60185
14/12/2011 296.50p 296.50p 295.75p 296.50p 1331
13/12/2011 297.50p 297.50p 293.00p 296.50p 150
12/12/2011 298.50p 298.50p 295.00p 297.50p 615
09/12/2011 298.50p 298.50p 295.00p 298.50p 1467
08/12/2011 301.00p 301.00p 295.00p 298.50p 5658
07/12/2011 301.00p 301.00p 295.00p 301.00p 6749
06/12/2011 301.00p 301.00p 298.00p 301.00p 2460
05/12/2011 301.00p 302.00p 298.06p 301.00p 5696
02/12/2011 301.00p 301.00p 295.00p 301.00p 16708
01/12/2011 301.00p 302.08p 297.01p 301.00p 9110
30/11/2011 301.00p 301.00p 298.00p 301.00p 515
29/11/2011 301.00p 303.40p 298.00p 301.00p 5426
28/11/2011 303.00p 305.70p 301.00p 301.00p 5110
25/11/2011 303.00p 304.50p 300.00p 303.00p 4000
24/11/2011 303.00p 305.00p 303.00p 303.00p 1655
23/11/2011 305.50p 305.50p 303.00p 303.00p 323
22/11/2011 305.50p 305.70p 305.16p 305.50p 3306
21/11/2011 305.50p 305.99p 305.50p 305.50p 872
18/11/2011 298.50p 306.00p 298.50p 305.50p 34275
17/11/2011 296.00p 299.00p 296.00p 298.50p 15767
16/11/2011 296.00p 296.80p 296.00p 296.00p 5328
15/11/2011 296.00p 296.50p 295.10p 296.00p 1028
14/11/2011 296.00p 296.00p 295.10p 296.00p 950
11/11/2011 296.00p 296.00p 295.10p 296.00p 694
10/11/2011 296.00p 296.00p 295.10p 296.00p 1000
09/11/2011 296.00p 296.00p 295.10p 296.00p 500
08/11/2011 296.00p 297.70p 296.00p 296.00p 0
07/11/2011 296.00p 297.70p 296.00p 296.00p 0
04/11/2011 296.00p 297.70p 296.00p 296.00p 0
03/11/2011 296.50p 297.70p 296.00p 296.00p 0
02/11/2011 296.50p 297.70p 296.50p 296.50p 500
01/11/2011 286.50p 298.00p 283.70p 296.50p 83171
31/10/2011 286.50p 286.50p 283.70p 286.50p 660
28/10/2011 286.00p 286.50p 283.00p 286.50p 6724
27/10/2011 286.00p 288.00p 282.00p 286.00p 2329
26/10/2011 286.00p 288.00p 286.00p 286.00p 15
25/10/2011 286.00p 288.00p 286.00p 286.00p 450
24/10/2011 286.50p 288.25p 286.00p 286.00p 0
21/10/2011 286.50p 288.25p 286.00p 286.50p 0

*Close Price adjusted for both dividends and splits