System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/09/2022 230.00p 230.00p 210.00p 230.00p 1640
27/09/2022 230.00p 230.00p 210.00p 230.00p 30
26/09/2022 230.00p 230.00p 230.00p 230.00p 0
23/09/2022 225.00p 236.00p 225.00p 230.00p 22
22/09/2022 215.00p 230.00p 210.16p 230.00p 4743
21/09/2022 215.00p 215.00p 210.00p 215.00p 5000
20/09/2022 215.00p 215.00p 215.00p 215.00p 0
19/09/2022 215.00p 215.00p 210.00p 215.00p 2852
16/09/2022 215.00p 215.00p 210.00p 215.00p 2852
15/09/2022 215.00p 215.00p 215.00p 215.00p 0
14/09/2022 215.00p 215.00p 215.00p 215.00p 0
13/09/2022 215.00p 215.00p 210.88p 215.00p 2417
12/09/2022 215.00p 220.00p 215.00p 215.00p 4000
09/09/2022 215.00p 215.00p 210.60p 215.00p 1188
08/09/2022 215.00p 219.50p 215.00p 215.00p 4253
07/09/2022 215.00p 215.00p 210.00p 215.00p 2631
06/09/2022 215.00p 215.00p 212.00p 215.00p 2463
05/09/2022 215.00p 220.00p 215.00p 215.00p 330
02/09/2022 215.00p 220.00p 215.00p 215.00p 7500
01/09/2022 220.00p 220.00p 210.00p 215.00p 4598
31/08/2022 245.00p 245.00p 210.44p 220.00p 11931
30/08/2022 250.00p 250.00p 240.00p 250.00p 3240
29/08/2022 250.00p 250.00p 240.00p 240.00p 6271
26/08/2022 250.00p 250.00p 240.00p 240.00p 6271
25/08/2022 250.00p 250.00p 250.00p 250.00p 0
24/08/2022 250.00p 250.00p 250.00p 250.00p 0
23/08/2022 255.00p 255.00p 242.11p 250.00p 1162
22/08/2022 255.00p 255.00p 242.00p 255.00p 110
19/08/2022 255.00p 266.00p 255.00p 255.00p 90336
18/08/2022 255.00p 255.00p 240.00p 255.00p 2645
17/08/2022 255.00p 255.00p 255.00p 255.00p 27
16/08/2022 255.00p 255.00p 255.00p 255.00p 0
15/08/2022 255.00p 255.00p 255.00p 255.00p 0
12/08/2022 253.00p 255.00p 241.00p 255.00p 1620
11/08/2022 255.00p 255.00p 240.00p 255.00p 1468
10/08/2022 255.00p 255.00p 255.00p 255.00p 0
09/08/2022 255.00p 255.00p 242.00p 255.00p 115832
08/08/2022 253.00p 255.00p 242.00p 255.00p 7318
05/08/2022 255.00p 270.00p 252.00p 255.00p 8550
04/08/2022 255.00p 255.00p 244.00p 244.00p 423
03/08/2022 255.00p 255.00p 240.00p 255.00p 5358
02/08/2022 255.00p 255.00p 240.00p 255.00p 26448
01/08/2022 260.00p 260.00p 250.00p 255.00p 5076
29/07/2022 255.00p 270.00p 255.00p 260.00p 4645
28/07/2022 255.00p 255.00p 240.00p 255.00p 13148
27/07/2022 255.00p 255.00p 255.00p 255.00p 0
26/07/2022 255.00p 255.00p 240.00p 255.00p 9275
25/07/2022 255.00p 255.00p 240.00p 255.00p 115
22/07/2022 255.00p 255.00p 255.00p 255.00p 0
21/07/2022 255.00p 255.00p 249.00p 255.00p 24
20/07/2022 255.00p 255.00p 249.00p 255.00p 20
19/07/2022 255.00p 255.00p 240.00p 255.00p 33596
18/07/2022 255.00p 255.00p 240.00p 255.00p 267950
15/07/2022 255.00p 255.00p 240.00p 255.00p 160213
14/07/2022 255.00p 255.00p 255.00p 255.00p 0
13/07/2022 268.00p 268.00p 240.00p 255.00p 1917
12/07/2022 285.00p 285.00p 250.00p 268.00p 9443
11/07/2022 310.00p 314.00p 290.00p 310.00p 866
08/07/2022 310.00p 310.00p 290.00p 310.00p 6280
07/07/2022 310.00p 310.00p 310.00p 310.00p 0
06/07/2022 310.00p 314.00p 290.00p 310.00p 540
05/07/2022 305.00p 310.00p 280.00p 310.00p 16050
04/07/2022 305.00p 305.00p 280.00p 305.00p 4379
01/07/2022 305.00p 305.00p 281.00p 305.00p 11
30/06/2022 305.00p 305.00p 305.00p 305.00p 0
29/06/2022 305.00p 305.00p 280.00p 305.00p 1620
28/06/2022 305.00p 305.00p 280.00p 305.00p 8910
27/06/2022 305.00p 305.00p 295.00p 305.00p 1401
24/06/2022 305.00p 305.00p 280.00p 305.00p 105000
23/06/2022 305.00p 305.00p 295.00p 305.00p 47
22/06/2022 285.00p 320.00p 282.00p 305.00p 25755
21/06/2022 275.00p 275.00p 275.00p 275.00p 0
20/06/2022 275.00p 275.00p 275.00p 275.00p 0
17/06/2022 275.00p 275.00p 270.00p 275.00p 15472
16/06/2022 265.00p 275.00p 265.00p 275.00p 360
15/06/2022 275.00p 277.00p 270.00p 275.00p 5323
14/06/2022 275.00p 275.00p 270.00p 275.00p 227
13/06/2022 275.00p 275.00p 270.00p 275.00p 10767
10/06/2022 267.00p 275.00p 250.00p 275.00p 55896
09/06/2022 255.00p 267.00p 255.00p 267.00p 4500
08/06/2022 245.00p 255.00p 245.00p 255.00p 13500
07/06/2022 255.00p 255.00p 255.00p 255.00p 0
06/06/2022 245.00p 255.00p 245.00p 255.00p 0
03/06/2022 255.00p 255.00p 241.39p 255.00p 81157
02/06/2022 255.00p 255.00p 241.39p 255.00p 81157
01/06/2022 255.00p 255.00p 241.39p 255.00p 81157
31/05/2022 255.00p 255.00p 250.00p 255.00p 396
30/05/2022 255.00p 255.00p 255.00p 255.00p 0
27/05/2022 255.00p 255.00p 253.00p 255.00p 8240
26/05/2022 255.00p 255.00p 243.00p 255.00p 312
25/05/2022 255.00p 256.23p 240.00p 255.00p 5521
24/05/2022 255.00p 255.00p 255.00p 255.00p 0
23/05/2022 245.00p 255.00p 240.00p 255.00p 63385
20/05/2022 245.00p 245.00p 243.44p 245.00p 25
19/05/2022 245.00p 245.00p 245.00p 245.00p 0
18/05/2022 245.00p 245.00p 240.00p 245.00p 2464
17/05/2022 245.00p 245.00p 244.00p 245.00p 144
16/05/2022 245.00p 245.00p 240.01p 245.00p 3500
13/05/2022 245.00p 245.00p 244.95p 245.00p 8975
12/05/2022 245.00p 245.00p 240.00p 245.00p 16340
11/05/2022 245.00p 245.00p 240.50p 245.00p 7
10/05/2022 245.00p 245.00p 240.00p 245.00p 776
09/05/2022 245.00p 245.00p 240.00p 245.00p 1000
06/05/2022 245.00p 245.00p 240.00p 245.00p 22500
05/05/2022 245.00p 249.45p 240.00p 245.00p 57605
04/05/2022 240.00p 249.45p 240.00p 245.00p 255
03/05/2022 260.00p 260.00p 240.00p 245.00p 8081
02/05/2022 270.00p 270.00p 250.00p 260.00p 5080
29/04/2022 270.00p 270.00p 250.00p 260.00p 5080
28/04/2022 270.00p 270.00p 260.00p 270.00p 114191
27/04/2022 270.00p 272.46p 260.00p 270.00p 9882
26/04/2022 275.00p 275.00p 270.00p 270.00p 2000
25/04/2022 275.00p 275.00p 270.00p 275.00p 2065
22/04/2022 285.00p 285.00p 271.00p 275.00p 4071
21/04/2022 285.00p 285.00p 271.98p 285.00p 1462
20/04/2022 285.00p 285.00p 273.00p 285.00p 548
19/04/2022 285.00p 300.00p 285.00p 285.00p 1105
18/04/2022 295.00p 295.00p 270.00p 285.00p 5143
15/04/2022 295.00p 295.00p 270.00p 285.00p 5143
14/04/2022 295.00p 295.00p 270.00p 285.00p 5143
13/04/2022 295.00p 295.00p 295.00p 295.00p 0
12/04/2022 295.00p 295.00p 285.00p 295.00p 707
11/04/2022 290.00p 295.00p 281.50p 295.00p 112
08/04/2022 290.00p 295.00p 295.00p 295.00p 0
07/04/2022 300.00p 300.00p 280.00p 295.00p 965
06/04/2022 300.00p 300.00p 280.05p 300.00p 7328
05/04/2022 300.00p 300.00p 280.00p 300.00p 7000
04/04/2022 305.00p 314.00p 280.00p 300.00p 3775
01/04/2022 305.00p 305.00p 305.00p 305.00p 0
31/03/2022 305.00p 305.00p 295.60p 305.00p 4268
30/03/2022 305.00p 305.00p 305.00p 305.00p 0
29/03/2022 305.00p 315.00p 290.00p 305.00p 6315
28/03/2022 305.00p 315.00p 305.00p 305.00p 1583
25/03/2022 305.00p 315.00p 290.00p 305.00p 14203
24/03/2022 305.00p 305.00p 295.00p 305.00p 900
23/03/2022 305.00p 310.00p 291.50p 305.00p 15089
22/03/2022 305.00p 305.00p 290.00p 305.00p 8560
21/03/2022 285.00p 305.00p 285.00p 305.00p 3600
18/03/2022 280.00p 295.00p 270.00p 285.00p 11272
17/03/2022 280.00p 280.00p 280.00p 280.00p 0
16/03/2022 280.00p 290.00p 280.00p 280.00p 26
15/03/2022 280.00p 280.00p 270.00p 280.00p 1093
14/03/2022 280.00p 290.00p 270.00p 280.00p 1907
11/03/2022 280.00p 290.00p 270.00p 280.00p 5484
10/03/2022 280.00p 284.00p 270.00p 280.00p 11173
09/03/2022 280.00p 280.00p 270.00p 280.00p 53127
08/03/2022 280.00p 280.00p 270.00p 280.00p 13753
07/03/2022 280.00p 280.00p 270.00p 280.00p 14164
04/03/2022 280.00p 280.00p 270.00p 280.00p 10405
03/03/2022 280.00p 280.00p 270.00p 280.00p 6184
02/03/2022 280.00p 280.00p 270.00p 280.00p 21327
01/03/2022 280.00p 280.00p 270.00p 280.00p 1279
28/02/2022 280.00p 289.00p 270.00p 280.00p 11018
25/02/2022 277.00p 280.00p 270.00p 280.00p 24442
24/02/2022 270.00p 284.80p 250.00p 277.00p 12653
23/02/2022 260.00p 292.05p 250.00p 285.00p 59670
22/02/2022 325.00p 332.00p 210.40p 255.00p 99514
21/02/2022 360.00p 365.00p 360.00p 365.00p 32756
18/02/2022 370.00p 370.00p 350.00p 365.00p 27574
17/02/2022 370.00p 370.00p 360.00p 370.00p 2500
16/02/2022 375.00p 375.00p 370.00p 370.00p 9511
15/02/2022 375.00p 375.00p 370.00p 375.00p 38554
14/02/2022 375.00p 377.00p 370.00p 375.00p 24387
11/02/2022 395.00p 395.00p 370.00p 375.00p 7116
10/02/2022 400.00p 400.00p 370.00p 390.00p 2568
09/02/2022 435.00p 435.00p 370.00p 400.00p 92206
08/02/2022 425.00p 435.00p 416.00p 435.00p 9485
07/02/2022 425.00p 425.00p 413.00p 425.00p 2580
04/02/2022 425.00p 425.10p 415.00p 425.00p 10554
03/02/2022 420.00p 440.00p 413.44p 425.00p 40574
02/02/2022 415.00p 430.00p 400.00p 415.00p 325544
01/02/2022 425.00p 430.00p 410.00p 415.00p 2034
31/01/2022 425.00p 425.00p 410.01p 425.00p 1717
28/01/2022 425.00p 430.00p 413.00p 425.00p 3997
27/01/2022 425.00p 432.50p 425.00p 425.00p 2543
26/01/2022 425.00p 432.00p 410.00p 425.00p 559
25/01/2022 425.00p 434.00p 410.00p 425.00p 3720
24/01/2022 435.00p 435.00p 410.00p 425.00p 26714
21/01/2022 435.00p 435.00p 430.00p 435.00p 20966
20/01/2022 435.00p 435.50p 430.00p 435.00p 14745
19/01/2022 435.00p 440.00p 430.00p 435.00p 7168
18/01/2022 435.00p 437.15p 430.00p 435.00p 6343
17/01/2022 435.00p 440.00p 430.00p 435.00p 4563
14/01/2022 435.00p 437.84p 430.00p 435.00p 4067
13/01/2022 435.00p 438.00p 431.05p 435.00p 5107
12/01/2022 467.00p 480.00p 430.00p 435.00p 38710
10/01/2022 430.00p 468.00p 430.00p 460.00p 30738
07/01/2022 415.00p 440.00p 415.00p 430.00p 24407
06/01/2022 425.00p 425.50p 400.00p 415.00p 29519
05/01/2022 425.00p 440.00p 420.00p 425.00p 34640
04/01/2022 400.00p 440.00p 395.00p 425.00p 72866
03/01/2022 400.00p 405.00p 400.00p 400.00p 8960
31/12/2021 400.00p 405.00p 400.00p 400.00p 3960
30/12/2021 380.00p 405.00p 380.00p 400.00p 5717
29/12/2021 365.00p 398.00p 365.00p 380.00p 7349
28/12/2021 365.00p 380.00p 365.00p 365.00p 240
27/12/2021 365.00p 380.00p 365.00p 365.00p 240
24/12/2021 365.00p 380.00p 365.00p 365.00p 240
23/12/2021 360.00p 380.00p 360.00p 365.00p 10392
22/12/2021 350.00p 360.00p 343.00p 360.00p 2515

*Close Price adjusted for both dividends and splits