System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/10/2011 286.50p 288.25p 286.00p 286.50p 0
20/10/2011 286.00p 288.25p 286.00p 286.50p 34
19/10/2011 286.00p 286.00p 282.00p 286.00p 1086
18/10/2011 286.00p 286.00p 282.00p 286.00p 3763
17/10/2011 286.00p 288.00p 286.00p 286.00p 2327
14/10/2011 286.00p 288.00p 282.40p 286.00p 11063
13/10/2011 286.00p 288.00p 286.00p 286.00p 173
12/10/2011 286.00p 288.00p 284.50p 286.00p 0
11/10/2011 284.50p 288.00p 284.50p 286.00p 1499
10/10/2011 285.50p 287.45p 280.35p 284.50p 46200
07/10/2011 286.50p 287.45p 279.06p 285.50p 11862
06/10/2011 286.50p 289.65p 286.50p 286.50p 548
05/10/2011 286.50p 289.65p 286.50p 286.50p 300
04/10/2011 287.00p 290.60p 283.40p 286.50p 0
03/10/2011 287.00p 290.60p 283.40p 287.00p 999
30/09/2011 287.00p 290.60p 283.40p 287.00p 680
29/09/2011 287.00p 290.61p 283.00p 287.00p 52174
28/09/2011 287.00p 287.00p 283.80p 287.00p 81
27/09/2011 285.50p 287.00p 283.50p 287.00p 431
26/09/2011 285.50p 287.78p 284.50p 285.50p 33755
23/09/2011 288.00p 289.53p 283.70p 285.50p 5661
22/09/2011 289.00p 293.00p 287.64p 288.00p 6712
21/09/2011 286.50p 292.92p 286.50p 289.00p 878
20/09/2011 286.50p 290.00p 282.00p 286.50p 0
19/09/2011 285.00p 290.00p 282.00p 286.50p 5776
16/09/2011 282.50p 285.00p 280.00p 285.00p 1650
15/09/2011 281.00p 282.50p 281.00p 282.50p 528
14/09/2011 279.50p 283.84p 278.80p 281.00p 5100
13/09/2011 274.50p 281.91p 274.50p 278.50p 1452
12/09/2011 274.50p 279.00p 270.99p 274.50p 1104
09/09/2011 273.50p 279.00p 273.50p 274.50p 1354
08/09/2011 270.00p 273.50p 270.00p 273.50p 3721
07/09/2011 270.00p 271.20p 270.00p 270.00p 37
06/09/2011 268.50p 272.00p 268.50p 270.00p 2191
05/09/2011 268.50p 270.53p 268.50p 268.50p 718
02/09/2011 268.50p 270.53p 266.40p 268.50p 719
01/09/2011 267.00p 269.40p 264.00p 268.50p 13455
31/08/2011 267.00p 269.40p 267.00p 267.00p 617
30/08/2011 269.00p 269.00p 264.00p 267.00p 36813
26/08/2011 274.50p 275.75p 267.09p 269.00p 4689
25/08/2011 276.50p 277.25p 272.60p 274.50p 8006
24/08/2011 280.00p 280.00p 275.00p 276.50p 2500
23/08/2011 280.00p 281.50p 278.00p 280.00p 6800
22/08/2011 280.00p 280.00p 278.01p 280.00p 9019
19/08/2011 282.50p 282.50p 280.00p 280.00p 922
18/08/2011 289.00p 290.00p 281.75p 283.50p 21422
17/08/2011 289.00p 291.94p 289.00p 289.00p 68
16/08/2011 290.00p 296.65p 289.00p 289.00p 7720
15/08/2011 288.00p 293.00p 286.80p 290.00p 4282
12/08/2011 285.50p 292.00p 285.50p 288.00p 3332
11/08/2011 284.00p 288.00p 284.00p 285.50p 1528
10/08/2011 278.50p 289.14p 278.50p 284.00p 8897
09/08/2011 277.50p 280.00p 276.25p 278.50p 2776
08/08/2011 278.50p 281.29p 276.00p 277.50p 6408
05/08/2011 279.00p 281.98p 275.70p 281.00p 7524
04/08/2011 280.00p 280.00p 276.00p 279.00p 91134
03/08/2011 287.50p 287.50p 275.00p 280.00p 19385
02/08/2011 287.50p 290.00p 287.50p 287.50p 1791
01/08/2011 287.50p 290.00p 287.50p 287.50p 3632
29/07/2011 290.00p 290.55p 285.70p 287.50p 5310
28/07/2011 292.50p 294.75p 290.00p 290.00p 9443
27/07/2011 297.00p 297.88p 290.00p 293.50p 18496
26/07/2011 297.00p 298.18p 294.60p 297.00p 1916
25/07/2011 297.00p 297.00p 297.00p 297.00p 5000
22/07/2011 297.00p 299.70p 297.00p 297.00p 2145
21/07/2011 297.00p 299.70p 297.00p 297.00p 3129
20/07/2011 297.00p 299.70p 296.00p 297.00p 16192
19/07/2011 297.00p 298.00p 295.21p 297.00p 4330
18/07/2011 297.00p 298.74p 295.82p 297.00p 2517
15/07/2011 297.00p 298.00p 295.92p 297.00p 7144
14/07/2011 296.00p 300.00p 295.00p 297.00p 12708
13/07/2011 297.00p 301.00p 292.80p 296.00p 16533
12/07/2011 302.50p 302.50p 295.00p 298.50p 8800
11/07/2011 302.50p 305.00p 300.00p 302.50p 18664
08/07/2011 302.50p 304.50p 302.50p 302.50p 1200
07/07/2011 302.50p 306.57p 302.50p 302.50p 3846
06/07/2011 301.00p 305.00p 301.00p 302.50p 13867
05/07/2011 301.00p 302.58p 297.01p 301.00p 23661
04/07/2011 302.00p 305.00p 301.00p 301.00p 4137
01/07/2011 301.00p 302.58p 297.00p 301.00p 6026
30/06/2011 301.00p 304.00p 301.00p 301.00p 4099
29/06/2011 301.00p 305.00p 301.00p 301.00p 15419
28/06/2011 300.00p 305.00p 300.00p 301.00p 5606
27/06/2011 292.50p 305.00p 290.00p 300.00p 53962
24/06/2011 291.50p 294.45p 291.50p 292.50p 1330
23/06/2011 292.50p 294.30p 288.77p 291.50p 3341
22/06/2011 292.50p 295.02p 292.50p 292.50p 327
21/06/2011 292.50p 292.50p 289.89p 292.50p 1466
20/06/2011 292.50p 297.00p 288.00p 292.50p 5357
17/06/2011 291.00p 297.00p 291.00p 292.50p 925
16/06/2011 291.00p 293.00p 285.00p 291.00p 0
15/06/2011 282.50p 293.00p 282.50p 291.00p 4055
14/06/2011 282.50p 282.50p 260.00p 282.50p 0
13/06/2011 260.00p 282.50p 260.00p 282.50p 8342
10/06/2011 260.00p 261.80p 258.00p 260.00p 8724
09/06/2011 260.00p 262.00p 259.50p 260.00p 0
08/06/2011 259.50p 262.00p 259.50p 260.00p 4150
07/06/2011 258.50p 261.75p 258.50p 259.50p 3850
06/06/2011 258.50p 260.25p 258.50p 258.50p 187
03/06/2011 258.50p 258.50p 258.50p 258.50p 0
02/06/2011 258.50p 262.40p 257.00p 258.50p 0
01/06/2011 258.50p 262.40p 257.00p 258.50p 0
31/05/2011 258.00p 262.40p 257.00p 258.50p 0
27/05/2011 257.00p 262.40p 257.00p 258.00p 2347
26/05/2011 257.00p 261.60p 257.00p 258.00p 25400
25/05/2011 258.00p 260.49p 254.00p 258.00p 7645
24/05/2011 257.00p 260.00p 257.00p 258.00p 224
23/05/2011 258.00p 258.00p 255.20p 258.00p 1697
20/05/2011 258.00p 260.00p 258.00p 258.00p 315
19/05/2011 258.00p 260.00p 258.00p 258.00p 4
18/05/2011 258.00p 258.00p 255.20p 258.00p 1542
17/05/2011 258.00p 258.50p 255.20p 258.00p 0
16/05/2011 258.50p 258.50p 255.20p 258.00p 4494
13/05/2011 258.50p 262.66p 258.50p 258.50p 1364
12/05/2011 257.50p 258.50p 255.00p 258.50p 0
11/05/2011 258.00p 258.00p 255.00p 258.00p 1225000
10/05/2011 258.00p 260.00p 258.00p 258.00p 1055
09/05/2011 258.00p 260.00p 258.00p 258.00p 6520
06/05/2011 258.00p 261.00p 258.00p 258.00p 5425
05/05/2011 252.50p 260.00p 252.50p 258.50p 6716
04/05/2011 250.00p 254.75p 250.00p 252.50p 854638
03/05/2011 250.00p 254.00p 250.00p 250.00p 2372
28/04/2011 247.50p 254.00p 246.00p 250.00p 10900
27/04/2011 245.00p 252.00p 245.00p 246.00p 25235
26/04/2011 246.00p 249.20p 243.20p 246.00p 2545
21/04/2011 246.00p 249.00p 246.00p 246.00p 2000
20/04/2011 244.50p 247.00p 235.00p 246.00p 3269468
19/04/2011 240.50p 245.94p 240.50p 244.00p 2350
18/04/2011 238.00p 240.00p 238.00p 238.00p 14094
15/04/2011 238.00p 241.40p 235.00p 238.00p 0
14/04/2011 239.00p 241.40p 235.00p 238.00p 5112
13/04/2011 239.00p 241.40p 234.00p 239.00p 8021
12/04/2011 240.00p 240.80p 239.50p 239.50p 1415
11/04/2011 241.00p 243.20p 240.50p 240.50p 250
08/04/2011 241.00p 244.12p 241.00p 241.00p 0
07/04/2011 243.00p 244.12p 241.00p 241.00p 900
06/04/2011 243.00p 243.00p 237.00p 243.00p 44302
05/04/2011 243.00p 244.50p 243.00p 243.00p 2635
04/04/2011 243.00p 245.00p 240.00p 242.00p 16211
01/04/2011 243.00p 244.00p 240.00p 243.00p 65177
31/03/2011 243.00p 244.00p 240.60p 243.00p 5934
30/03/2011 243.50p 244.29p 240.00p 243.00p 7251
29/03/2011 243.50p 249.50p 243.50p 243.50p 0
28/03/2011 245.00p 249.50p 243.50p 243.50p 9250
25/03/2011 245.00p 250.00p 245.00p 245.00p 2195
24/03/2011 239.50p 247.00p 239.50p 243.50p 3881
23/03/2011 237.00p 239.70p 237.00p 237.00p 202
22/03/2011 226.00p 238.00p 226.00p 237.00p 8376
21/03/2011 223.50p 227.00p 223.50p 226.00p 2641
18/03/2011 223.50p 223.50p 216.00p 223.50p 0
17/03/2011 218.00p 222.50p 216.00p 222.50p 30900
16/03/2011 218.00p 218.00p 216.00p 218.00p 3000
15/03/2011 219.00p 221.40p 216.84p 218.00p 1968
14/03/2011 219.00p 219.50p 218.80p 219.50p 500
11/03/2011 217.50p 221.30p 217.50p 219.00p 3400
10/03/2011 217.50p 219.20p 216.00p 217.50p 0
09/03/2011 217.50p 219.20p 216.00p 217.50p 982
08/03/2011 216.50p 218.75p 216.50p 217.50p 0
07/03/2011 217.50p 218.75p 217.50p 217.50p 2170
04/03/2011 217.50p 217.50p 216.00p 217.50p 3885
03/03/2011 217.50p 218.75p 216.00p 217.50p 3080
02/03/2011 217.50p 217.50p 216.00p 217.50p 60000
01/03/2011 217.50p 217.50p 215.05p 217.50p 0
28/02/2011 218.50p 217.50p 215.05p 217.50p 191
25/02/2011 218.50p 218.50p 215.25p 217.50p 0
24/02/2011 217.50p 218.00p 215.25p 217.50p 0
23/02/2011 217.50p 218.00p 215.25p 217.50p 22000
22/02/2011 217.50p 217.86p 217.50p 217.50p 228
21/02/2011 218.50p 217.50p 212.00p 217.50p 4107
18/02/2011 218.50p 218.50p 215.70p 218.50p 1200
17/02/2011 218.50p 218.50p 215.00p 218.50p 0
16/02/2011 218.50p 218.50p 215.00p 218.50p 0
15/02/2011 218.50p 218.50p 215.00p 218.50p 0
14/02/2011 218.50p 218.50p 215.00p 218.50p 0
11/02/2011 215.00p 218.50p 215.00p 218.50p 2000
10/02/2011 215.50p 219.00p 211.90p 219.00p 0
09/02/2011 215.50p 215.50p 211.90p 215.50p 0
08/02/2011 215.50p 215.50p 211.90p 215.50p 0
07/02/2011 215.50p 215.50p 211.90p 215.50p 0
04/02/2011 211.90p 215.50p 211.90p 215.50p 1267
03/02/2011 211.90p 216.00p 211.90p 215.50p 127814
02/02/2011 215.50p 215.50p 215.00p 215.50p 0
01/02/2011 215.50p 215.50p 215.50p 215.50p 0
31/01/2011 211.50p 215.50p 208.70p 215.50p 5100
28/01/2011 211.00p 213.00p 211.00p 211.50p 4000
27/01/2011 208.50p 211.00p 208.50p 211.00p 0
26/01/2011 208.50p 208.50p 208.50p 208.50p 0
25/01/2011 216.00p 216.00p 205.25p 208.50p 15822
24/01/2011 218.50p 218.50p 215.00p 216.00p 3131
21/01/2011 222.50p 222.50p 218.00p 218.50p 2000
20/01/2011 227.50p 230.00p 221.50p 222.50p 139485
19/01/2011 227.50p 227.50p 227.50p 227.50p 0
18/01/2011 223.50p 233.00p 223.50p 228.00p 5623
17/01/2011 220.00p 223.50p 220.00p 223.50p 5750
14/01/2011 223.00p 225.00p 221.00p 221.00p 4050
13/01/2011 222.00p 222.00p 219.00p 219.00p 19107
12/01/2011 215.00p 218.00p 215.00p 217.00p 23700
11/01/2011 203.50p 211.75p 203.50p 208.00p 22514
10/01/2011 208.00p 208.00p 208.00p 208.00p 100000
07/01/2011 208.00p 208.00p 206.75p 208.00p 573

*Close Price adjusted for both dividends and splits