Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Barclays (BARC) by Cliff D'Arcy in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Neutral United Utilities Group (UU.) by JP Morgan
- Hold Unilever (ULVR) by DZ Bank
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
System1 Group (SYS1) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/02/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/02/2010 | 146.50p | 146.50p | 145.00p | 145.00p | 6668 |
| 24/02/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 23/02/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 22/02/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 19/02/2010 | 147.50p | 147.50p | 146.50p | 146.50p | 0 |
| 18/02/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/02/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/02/2010 | 148.00p | 148.00p | 146.20p | 147.50p | 1004 |
| 15/02/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 12/02/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 11/02/2010 | 145.00p | 150.00p | 145.00p | 148.00p | 5000 |
| 10/02/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/02/2010 | 145.00p | 150.00p | 145.00p | 145.00p | 5000 |
| 08/02/2010 | 147.00p | 147.00p | 145.00p | 145.00p | 692 |
| 05/02/2010 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 04/02/2010 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 03/02/2010 | 147.00p | 150.00p | 147.00p | 147.00p | 789 |
| 02/02/2010 | 147.00p | 152.00p | 147.00p | 147.00p | 166 |
| 01/02/2010 | 147.50p | 147.50p | 147.00p | 147.00p | 0 |
| 29/01/2010 | 150.00p | 150.00p | 147.50p | 147.50p | 0 |
| 28/01/2010 | 152.00p | 152.00p | 149.00p | 150.00p | 3204 |
| 27/01/2010 | 153.50p | 153.50p | 152.00p | 152.00p | 0 |
| 26/01/2010 | 151.00p | 154.50p | 151.00p | 153.50p | 1912 |
| 25/01/2010 | 145.00p | 151.00p | 145.00p | 151.00p | 3083 |
| 22/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/01/2010 | 145.00p | 150.00p | 145.00p | 145.00p | 1350 |
| 20/01/2010 | 145.00p | 148.00p | 145.00p | 145.00p | 5750 |
| 19/01/2010 | 145.00p | 145.00p | 142.50p | 145.00p | 682 |
| 18/01/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/01/2010 | 133.50p | 135.00p | 133.50p | 135.00p | 0 |
| 14/01/2010 | 132.50p | 134.00p | 132.50p | 133.50p | 4000 |
| 13/01/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/01/2010 | 131.50p | 132.75p | 131.50p | 132.50p | 10000 |
| 11/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 08/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 06/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 05/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 04/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 31/12/2009 | 131.00p | 133.00p | 131.00p | 131.50p | 365 |
| 30/12/2009 | 130.50p | 132.75p | 130.50p | 131.00p | 743 |
| 29/12/2009 | 128.50p | 130.50p | 128.50p | 130.50p | 1000 |
| 24/12/2009 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 23/12/2009 | 128.50p | 130.25p | 127.00p | 128.50p | 790 |
| 22/12/2009 | 127.50p | 130.00p | 127.25p | 128.50p | 16527 |
| 21/12/2009 | 127.50p | 127.50p | 125.00p | 127.50p | 0 |
| 18/12/2009 | 126.00p | 127.50p | 126.00p | 127.50p | 0 |
| 17/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 16/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 15/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 14/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 11/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 10/12/2009 | 126.00p | 126.00p | 123.78p | 126.00p | 140 |
| 09/12/2009 | 129.00p | 129.00p | 124.00p | 126.00p | 3150 |
| 08/12/2009 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 07/12/2009 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 04/12/2009 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 03/12/2009 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 02/12/2009 | 129.00p | 129.00p | 126.00p | 129.00p | 0 |
| 01/12/2009 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 30/11/2009 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 27/11/2009 | 128.00p | 129.00p | 128.00p | 129.00p | 0 |
| 26/11/2009 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 25/11/2009 | 126.50p | 128.00p | 126.50p | 128.00p | 0 |
| 24/11/2009 | 126.50p | 129.00p | 126.50p | 126.50p | 2000 |
| 23/11/2009 | 124.50p | 126.50p | 124.50p | 126.50p | 0 |
| 20/11/2009 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/11/2009 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 18/11/2009 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/11/2009 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 16/11/2009 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/11/2009 | 124.00p | 124.50p | 124.00p | 124.50p | 0 |
| 12/11/2009 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 11/11/2009 | 131.00p | 132.00p | 124.00p | 124.00p | 6600 |
| 10/11/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 09/11/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 06/11/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 05/11/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 04/11/2009 | 133.50p | 133.50p | 131.00p | 131.00p | 0 |
| 03/11/2009 | 133.50p | 135.25p | 131.00p | 133.50p | 1007 |
| 02/11/2009 | 130.00p | 135.25p | 131.00p | 133.50p | 21534 |
| 30/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/10/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/10/2009 | 135.00p | 130.20p | 125.20p | 130.00p | 5347 |
| 19/10/2009 | 136.50p | 135.00p | 130.20p | 135.00p | 1773 |
| 16/10/2009 | 137.50p | 137.50p | 136.50p | 136.50p | 0 |
| 15/10/2009 | 140.00p | 140.00p | 137.50p | 137.50p | 3250 |
| 14/10/2009 | 141.00p | 141.00p | 140.00p | 140.00p | 0 |
| 13/10/2009 | 142.50p | 143.00p | 141.00p | 141.00p | 1093 |
| 12/10/2009 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/10/2009 | 142.50p | 144.38p | 142.50p | 142.50p | 191 |
| 08/10/2009 | 142.50p | 142.50p | 141.00p | 142.50p | 327 |
| 07/10/2009 | 142.50p | 144.38p | 142.50p | 142.50p | 204 |
| 06/10/2009 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/10/2009 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 02/10/2009 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 01/10/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/09/2009 | 147.50p | 145.50p | 145.00p | 145.00p | 5000 |
| 29/09/2009 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 28/09/2009 | 149.00p | 147.50p | 140.00p | 147.50p | 10000 |
| 25/09/2009 | 152.50p | 152.00p | 145.00p | 149.00p | 12500 |
| 24/09/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/09/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/09/2009 | 150.00p | 154.00p | 150.00p | 150.00p | 6225 |
| 21/09/2009 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
*Close Price adjusted for both dividends and splits