System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/12/2010 204.00p 205.00p 201.00p 205.00p 2670
13/12/2010 200.00p 206.00p 200.00p 204.00p 2410
10/12/2010 200.00p 200.00p 200.00p 200.00p 0
09/12/2010 200.00p 200.00p 200.00p 200.00p 2670
08/12/2010 200.00p 200.00p 200.00p 200.00p 0
07/12/2010 200.00p 203.00p 200.00p 200.00p 3056
06/12/2010 199.00p 200.00p 199.00p 200.00p 0
03/12/2010 199.00p 199.00p 199.00p 199.00p 0
02/12/2010 200.00p 200.00p 197.50p 199.00p 0
01/12/2010 200.00p 200.00p 200.00p 200.00p 0
30/11/2010 200.00p 200.00p 200.00p 200.00p 0
29/11/2010 199.00p 199.00p 199.00p 199.00p 0
26/11/2010 200.00p 200.00p 199.00p 199.00p 0
25/11/2010 200.00p 200.00p 200.00p 200.00p 3000
24/11/2010 201.00p 205.00p 197.50p 200.00p 13716
23/11/2010 201.00p 201.00p 201.00p 201.00p 0
22/11/2010 201.00p 201.00p 201.00p 201.00p 0
19/11/2010 201.00p 201.00p 200.00p 201.00p 6509
18/11/2010 201.00p 201.00p 200.00p 201.00p 3500
17/11/2010 201.00p 201.00p 201.00p 201.00p 0
16/11/2010 201.00p 201.00p 201.00p 201.00p 0
15/11/2010 201.00p 201.00p 201.00p 201.00p 0
12/11/2010 201.00p 205.00p 201.00p 201.00p 8935
11/11/2010 195.00p 201.00p 195.00p 201.00p 10000
10/11/2010 195.00p 196.80p 188.50p 194.00p 7432
09/11/2010 201.50p 202.50p 190.00p 196.50p 4000
08/11/2010 201.50p 201.50p 200.00p 201.50p 2567
05/11/2010 202.50p 202.50p 201.50p 201.50p 1500
04/11/2010 207.50p 207.50p 202.50p 202.50p 3500
03/11/2010 207.50p 208.00p 207.50p 207.50p 490000
02/11/2010 206.00p 206.00p 205.00p 206.00p 934992
01/11/2010 207.50p 207.50p 206.00p 206.00p 0
29/10/2010 207.50p 207.50p 204.80p 207.50p 865
28/10/2010 209.50p 209.50p 209.50p 209.50p 0
27/10/2010 209.50p 209.50p 209.50p 209.50p 0
26/10/2010 209.00p 210.00p 209.00p 209.50p 0
25/10/2010 209.00p 209.00p 209.00p 209.00p 0
22/10/2010 208.00p 213.00p 208.00p 209.00p 2000
21/10/2010 209.00p 209.00p 205.70p 208.00p 1883
20/10/2010 209.00p 209.00p 205.70p 209.00p 16262
19/10/2010 211.00p 211.00p 208.00p 210.00p 2500
18/10/2010 208.50p 215.00p 208.50p 211.00p 5051
15/10/2010 207.50p 212.00p 207.50p 208.50p 5915
14/10/2010 199.50p 207.00p 199.50p 207.00p 9785
13/10/2010 199.50p 201.29p 199.50p 199.50p 242
12/10/2010 199.50p 199.50p 199.50p 199.50p 2008
11/10/2010 199.50p 199.50p 199.50p 199.50p 0
08/10/2010 198.50p 201.00p 198.50p 199.50p 750
07/10/2010 197.50p 200.00p 195.00p 198.50p 12552
06/10/2010 201.50p 201.50p 195.00p 197.50p 9357
05/10/2010 203.50p 203.50p 199.00p 201.50p 6951
04/10/2010 203.50p 205.00p 200.00p 203.50p 1731
01/10/2010 203.50p 203.50p 200.00p 203.50p 4453335
30/09/2010 213.50p 213.50p 203.50p 203.50p 12941
29/09/2010 213.50p 216.00p 213.50p 213.50p 37270
28/09/2010 216.50p 219.30p 213.50p 213.50p 2147
27/09/2010 196.00p 218.00p 196.00p 215.00p 11160
24/09/2010 189.00p 199.60p 189.00p 196.00p 8046
23/09/2010 186.50p 192.60p 184.40p 189.00p 9678
22/09/2010 187.50p 187.50p 184.00p 186.00p 537056
21/09/2010 176.00p 186.50p 176.00p 182.00p 53464
20/09/2010 176.00p 176.00p 176.00p 176.00p 2000
17/09/2010 176.00p 176.00p 176.00p 176.00p 6259
16/09/2010 176.00p 176.00p 170.00p 176.00p 7500
15/09/2010 176.00p 178.00p 176.00p 176.00p 1423
14/09/2010 176.00p 178.00p 176.00p 176.00p 600
13/09/2010 176.00p 179.20p 174.50p 176.00p 12161
10/09/2010 176.00p 176.00p 176.00p 176.00p 0
09/09/2010 176.00p 176.00p 176.00p 176.00p 0
08/09/2010 176.00p 176.00p 176.00p 176.00p 0
07/09/2010 176.00p 176.00p 176.00p 176.00p 0
06/09/2010 176.00p 179.20p 176.00p 176.00p 555
03/09/2010 175.00p 180.00p 175.00p 176.00p 6404
02/09/2010 171.50p 174.00p 171.50p 174.00p 0
01/09/2010 171.50p 171.50p 171.50p 171.50p 0
31/08/2010 171.50p 171.50p 169.00p 171.50p 400
27/08/2010 175.00p 175.00p 170.00p 171.50p 6720
26/08/2010 175.00p 175.00p 175.00p 175.00p 0
25/08/2010 185.00p 185.00p 175.00p 175.00p 2000
24/08/2010 185.00p 185.00p 185.00p 185.00p 0
23/08/2010 185.00p 185.00p 185.00p 185.00p 0
20/08/2010 187.50p 187.50p 180.00p 185.00p 2000
19/08/2010 187.50p 187.50p 187.50p 187.50p 0
18/08/2010 187.50p 188.57p 187.50p 187.50p 1590
17/08/2010 187.50p 187.50p 187.50p 187.50p 0
16/08/2010 187.50p 188.50p 185.00p 187.50p 8500
13/08/2010 187.50p 188.57p 187.50p 187.50p 1000
12/08/2010 188.50p 188.57p 187.50p 187.50p 521
11/08/2010 188.50p 188.50p 188.50p 188.50p 0
10/08/2010 188.50p 188.50p 188.50p 188.50p 0
09/08/2010 188.50p 190.00p 188.50p 188.50p 1591
06/08/2010 188.50p 188.50p 188.50p 188.50p 0
05/08/2010 188.50p 188.50p 187.00p 188.50p 6189
04/08/2010 188.50p 188.50p 188.50p 188.50p 0
03/08/2010 188.50p 191.88p 188.50p 188.50p 260
02/08/2010 184.00p 189.00p 184.00p 188.50p 8094
30/07/2010 184.00p 186.40p 184.00p 184.00p 21493
29/07/2010 181.00p 187.00p 181.00p 184.00p 12540
28/07/2010 181.00p 181.00p 181.00p 181.00p 0
27/07/2010 181.00p 183.00p 181.00p 181.00p 6000
26/07/2010 181.00p 183.00p 181.00p 181.00p 4724
23/07/2010 181.00p 181.00p 181.00p 181.00p 0
22/07/2010 175.00p 183.00p 175.00p 181.00p 9011
21/07/2010 167.00p 175.00p 167.00p 175.00p 3430
20/07/2010 167.00p 167.00p 167.00p 167.00p 0
19/07/2010 167.00p 167.00p 167.00p 167.00p 0
16/07/2010 167.00p 172.00p 167.00p 167.00p 400
15/07/2010 158.50p 167.00p 158.50p 167.00p 23048
14/07/2010 154.00p 161.30p 154.00p 158.50p 5528
13/07/2010 154.00p 157.20p 154.00p 154.00p 254
12/07/2010 154.00p 157.20p 154.00p 154.00p 1927
09/07/2010 154.00p 154.00p 154.00p 154.00p 0
08/07/2010 154.00p 154.00p 154.00p 154.00p 0
07/07/2010 160.00p 160.00p 154.00p 154.00p 6500
06/07/2010 160.00p 160.00p 158.04p 160.00p 410
05/07/2010 160.00p 160.00p 160.00p 160.00p 0
02/07/2010 162.50p 162.50p 160.00p 160.00p 520
01/07/2010 162.50p 162.50p 162.50p 162.50p 0
30/06/2010 162.50p 163.00p 162.50p 162.50p 0
29/06/2010 162.50p 162.50p 162.50p 162.50p 0
28/06/2010 162.50p 166.10p 162.50p 162.50p 1050
25/06/2010 162.50p 162.50p 162.50p 162.50p 0
24/06/2010 162.50p 162.50p 162.50p 162.50p 0
23/06/2010 162.50p 162.50p 158.09p 162.50p 108
22/06/2010 162.50p 162.50p 162.50p 162.50p 0
21/06/2010 162.50p 162.50p 162.50p 162.50p 0
18/06/2010 162.50p 167.00p 162.50p 162.50p 12894
17/06/2010 161.00p 166.10p 161.00p 162.50p 2110
16/06/2010 160.00p 165.00p 160.00p 161.00p 3628
15/06/2010 160.00p 160.00p 160.00p 160.00p 0
14/06/2010 160.00p 160.00p 160.00p 160.00p 0
11/06/2010 160.00p 160.00p 160.00p 160.00p 0
10/06/2010 166.00p 166.00p 160.00p 160.00p 3000
09/06/2010 169.00p 169.00p 163.00p 166.00p 1502
08/06/2010 169.00p 169.00p 166.00p 169.00p 1700
07/06/2010 169.00p 169.00p 169.00p 169.00p 0
04/06/2010 169.00p 169.00p 169.00p 169.00p 0
03/06/2010 174.00p 174.00p 170.00p 170.00p 0
02/06/2010 174.00p 176.00p 174.00p 174.00p 3100
01/06/2010 174.00p 174.00p 170.08p 174.00p 211
28/05/2010 174.00p 177.20p 174.00p 174.00p 827
27/05/2010 174.00p 174.00p 174.00p 174.00p 0
26/05/2010 174.00p 177.20p 174.00p 174.00p 269
25/05/2010 175.00p 175.00p 175.00p 175.00p 0
24/05/2010 178.00p 178.00p 173.00p 175.00p 1900
21/05/2010 178.00p 178.00p 178.00p 178.00p 490
20/05/2010 178.00p 178.00p 178.00p 178.00p 818
19/05/2010 182.50p 182.50p 178.00p 178.00p 1000
18/05/2010 179.00p 182.50p 179.00p 182.50p 0
17/05/2010 178.00p 179.00p 178.00p 179.00p 0
14/05/2010 179.00p 179.00p 179.00p 179.00p 0
13/05/2010 179.00p 181.40p 179.00p 179.00p 4188
12/05/2010 179.00p 179.00p 179.00p 179.00p 0
11/05/2010 179.00p 183.00p 179.00p 179.00p 12423
10/05/2010 179.00p 181.40p 179.00p 179.00p 1091
07/05/2010 179.00p 179.00p 179.00p 179.00p 16633
06/05/2010 170.50p 180.00p 170.50p 179.00p 1908
05/05/2010 170.50p 170.50p 170.50p 170.50p 0
04/05/2010 170.50p 170.50p 170.50p 170.50p 0
30/04/2010 170.50p 170.50p 167.80p 170.50p 5339
29/04/2010 170.50p 170.50p 170.50p 170.50p 0
28/04/2010 170.50p 170.50p 170.50p 170.50p 0
27/04/2010 168.50p 172.00p 168.50p 170.50p 10000
26/04/2010 168.50p 168.50p 168.50p 168.50p 0
23/04/2010 168.50p 168.50p 168.50p 168.50p 0
22/04/2010 168.50p 168.50p 165.00p 168.50p 1300000
21/04/2010 167.00p 167.00p 167.00p 167.00p 0
20/04/2010 167.00p 167.00p 167.00p 167.00p 0
19/04/2010 167.00p 167.00p 167.00p 167.00p 10000
16/04/2010 162.50p 169.00p 162.50p 168.00p 6000
15/04/2010 158.50p 165.00p 158.50p 162.50p 6060
14/04/2010 158.00p 159.99p 158.00p 158.50p 6825
13/04/2010 158.00p 158.00p 158.00p 158.00p 0
12/04/2010 155.00p 158.00p 155.00p 158.00p 10000
09/04/2010 153.00p 155.00p 152.25p 155.00p 17790
08/04/2010 153.00p 153.00p 152.00p 153.00p 200
07/04/2010 153.00p 153.29p 153.00p 153.00p 3894
06/04/2010 153.00p 153.34p 153.00p 153.00p 2
01/04/2010 152.00p 153.34p 152.00p 153.00p 1004
31/03/2010 152.00p 152.00p 152.00p 152.00p 0
30/03/2010 154.50p 154.50p 152.00p 152.00p 0
29/03/2010 153.00p 154.50p 153.00p 154.50p 474
26/03/2010 152.00p 154.50p 150.00p 153.00p 4000
25/03/2010 149.50p 152.00p 149.00p 152.00p 28158
24/03/2010 149.00p 151.00p 147.00p 149.50p 16930
23/03/2010 149.00p 149.00p 149.00p 149.00p 0
22/03/2010 149.00p 152.00p 149.00p 149.00p 800
19/03/2010 149.00p 152.00p 149.00p 149.00p 2000
18/03/2010 149.00p 149.00p 149.00p 149.00p 0
17/03/2010 148.00p 151.86p 148.00p 149.00p 41976
16/03/2010 149.50p 152.00p 149.50p 149.50p 5000
15/03/2010 149.50p 149.50p 149.50p 149.50p 0
12/03/2010 152.50p 153.82p 149.50p 149.50p 13000
11/03/2010 156.00p 156.00p 152.50p 152.50p 0
10/03/2010 156.00p 160.00p 154.25p 156.00p 30147
09/03/2010 150.00p 157.00p 145.00p 156.00p 30655
08/03/2010 145.00p 145.00p 145.00p 145.00p 0
05/03/2010 145.00p 145.00p 145.00p 145.00p 0
04/03/2010 145.00p 145.20p 145.00p 145.00p 166
03/03/2010 145.00p 149.00p 145.00p 145.00p 651

*Close Price adjusted for both dividends and splits