System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/03/2021 191.00p 191.00p 184.60p 190.00p 47
15/03/2021 191.00p 191.00p 184.60p 191.00p 887
12/03/2021 190.00p 191.00p 190.00p 191.00p 0
11/03/2021 191.00p 191.00p 184.60p 191.00p 750
10/03/2021 191.00p 191.00p 190.00p 191.00p 7100
09/03/2021 191.00p 197.00p 191.00p 191.00p 1000
08/03/2021 191.00p 191.00p 182.90p 191.00p 3159
05/03/2021 191.00p 191.00p 191.00p 191.00p 0
04/03/2021 191.00p 197.00p 191.00p 191.00p 100
03/03/2021 191.00p 198.00p 191.00p 191.00p 1
02/03/2021 187.50p 191.00p 187.50p 191.00p 0
01/03/2021 187.50p 187.50p 186.00p 187.50p 199
26/02/2021 187.50p 187.50p 187.50p 187.50p 1500
25/02/2021 185.00p 190.00p 185.00p 187.50p 1000
24/02/2021 182.50p 190.00p 182.50p 185.00p 2500
23/02/2021 182.50p 182.50p 182.50p 182.50p 0
22/02/2021 175.00p 182.50p 175.00p 182.50p 1225
19/02/2021 175.00p 175.00p 175.00p 175.00p 0
18/02/2021 175.00p 175.00p 174.00p 175.00p 1611
17/02/2021 170.00p 190.00p 170.00p 175.00p 23917
16/02/2021 172.50p 188.00p 172.50p 188.00p 18078
15/02/2021 170.00p 180.00p 165.38p 180.00p 4024
12/02/2021 168.50p 180.00p 160.25p 180.00p 9772
11/02/2021 170.00p 170.00p 168.50p 168.50p 0
10/02/2021 170.00p 170.00p 168.50p 168.50p 0
09/02/2021 168.50p 168.50p 168.50p 168.50p 0
08/02/2021 168.50p 168.50p 168.50p 168.50p 0
05/02/2021 170.00p 177.00p 160.00p 168.50p 2296
04/02/2021 168.50p 168.50p 168.50p 168.50p 0
03/02/2021 173.50p 173.50p 168.50p 168.50p 0
02/02/2021 173.50p 173.50p 170.00p 173.50p 242
01/02/2021 175.00p 178.50p 173.50p 173.50p 1730
29/01/2021 177.00p 177.00p 177.00p 177.00p 0
28/01/2021 177.00p 178.00p 174.18p 177.00p 688
27/01/2021 175.00p 178.50p 175.00p 177.00p 4175
26/01/2021 175.00p 175.00p 175.00p 175.00p 0
25/01/2021 175.00p 178.00p 175.00p 175.00p 129
22/01/2021 175.00p 178.00p 170.30p 175.00p 4581
21/01/2021 175.00p 178.00p 175.00p 175.00p 1544
20/01/2021 175.00p 175.00p 173.00p 175.00p 35568
19/01/2021 172.50p 175.00p 172.50p 175.00p 143136
18/01/2021 172.50p 175.00p 172.50p 172.50p 1714
15/01/2021 174.00p 175.00p 172.50p 172.50p 1080
14/01/2021 181.00p 181.00p 170.00p 174.00p 3492
13/01/2021 182.50p 183.00p 180.09p 181.00p 15966
12/01/2021 185.00p 188.00p 182.50p 182.50p 10776
11/01/2021 185.00p 190.00p 185.00p 185.00p 5131
08/01/2021 185.00p 185.00p 185.00p 185.00p 10000
07/01/2021 185.00p 185.00p 180.25p 185.00p 58
06/01/2021 185.00p 185.00p 185.00p 185.00p 0
05/01/2021 185.00p 185.00p 181.55p 185.00p 474
04/01/2021 177.50p 190.00p 171.00p 185.00p 12017
01/01/2021 177.50p 185.00p 171.00p 177.50p 12760
31/12/2020 177.50p 185.00p 171.00p 177.50p 12760
30/12/2020 177.50p 181.00p 177.50p 177.50p 2997
29/12/2020 177.50p 180.40p 171.00p 177.50p 3181
28/12/2020 177.50p 177.50p 171.00p 177.50p 89
25/12/2020 177.50p 177.50p 171.00p 177.50p 89
24/12/2020 177.50p 177.50p 171.00p 177.50p 89
23/12/2020 177.50p 177.50p 177.50p 177.50p 0
22/12/2020 177.50p 180.40p 177.50p 177.50p 1132
21/12/2020 180.00p 180.00p 177.50p 177.50p 0
18/12/2020 180.00p 180.00p 180.00p 180.00p 0
17/12/2020 180.00p 180.00p 180.00p 180.00p 0
16/12/2020 180.00p 180.00p 175.00p 180.00p 5000
15/12/2020 180.00p 181.00p 180.00p 180.00p 1654
14/12/2020 183.50p 184.00p 175.12p 180.00p 15207
11/12/2020 183.50p 183.50p 183.50p 183.50p 7000
10/12/2020 183.50p 183.50p 182.09p 183.50p 659
09/12/2020 183.50p 185.00p 183.50p 183.50p 1500
08/12/2020 183.50p 183.50p 182.09p 183.50p 221
07/12/2020 183.50p 185.00p 183.50p 183.50p 2939
04/12/2020 183.50p 185.00p 182.09p 183.50p 1314
03/12/2020 175.00p 185.00p 175.00p 183.50p 19962
02/12/2020 175.00p 180.00p 175.00p 177.50p 3000
01/12/2020 175.00p 180.00p 171.00p 177.50p 3752
30/11/2020 167.50p 180.00p 165.00p 175.00p 6042
27/11/2020 162.50p 171.25p 162.50p 167.50p 9270
26/11/2020 162.50p 170.00p 162.50p 162.50p 4445
25/11/2020 167.50p 168.50p 156.00p 162.50p 15113
24/11/2020 162.50p 170.00p 158.00p 167.50p 14550
23/11/2020 157.50p 169.00p 157.50p 162.50p 5399
20/11/2020 145.00p 160.00p 145.00p 157.50p 10076
19/11/2020 135.00p 145.00p 135.00p 145.00p 1334
18/11/2020 132.50p 140.00p 132.50p 135.00p 1632
17/11/2020 112.00p 132.50p 112.00p 132.50p 13966
16/11/2020 115.00p 120.00p 115.00p 115.00p 6
13/11/2020 115.00p 115.00p 111.50p 115.00p 4022
12/11/2020 115.00p 115.00p 115.00p 115.00p 0
10/11/2020 109.50p 115.00p 109.50p 115.00p 3102
09/11/2020 109.50p 109.50p 107.00p 109.50p 435
06/11/2020 109.50p 109.50p 109.50p 109.50p 0
05/11/2020 109.50p 109.50p 109.50p 109.50p 0
04/11/2020 109.50p 109.50p 107.00p 109.50p 986
03/11/2020 109.50p 109.50p 109.50p 109.50p 0
02/11/2020 109.50p 109.50p 105.00p 109.50p 6000
30/10/2020 109.50p 109.50p 109.50p 109.50p 0
29/10/2020 109.50p 109.50p 109.50p 109.50p 0
28/10/2020 109.50p 109.50p 109.50p 109.50p 0
27/10/2020 109.50p 109.50p 109.50p 109.50p 140
26/10/2020 109.50p 109.50p 107.00p 109.50p 2213
23/10/2020 109.50p 109.50p 109.50p 109.50p 0
22/10/2020 109.50p 112.50p 109.50p 109.50p 267
21/10/2020 109.50p 109.50p 109.50p 109.50p 0
20/10/2020 109.50p 109.50p 109.50p 109.50p 0
19/10/2020 109.50p 109.50p 109.50p 109.50p 0
16/10/2020 109.50p 109.50p 109.50p 109.50p 0
15/10/2020 109.50p 109.50p 109.50p 109.50p 355
14/10/2020 107.50p 113.00p 102.00p 109.50p 12100
13/10/2020 115.00p 120.00p 112.50p 115.00p 2368
12/10/2020 117.50p 120.00p 115.00p 115.00p 15500
09/10/2020 112.00p 117.44p 112.00p 115.00p 500
08/10/2020 112.00p 115.00p 112.00p 112.00p 500
07/10/2020 112.00p 112.00p 112.00p 112.00p 0
06/10/2020 115.00p 115.00p 110.00p 112.00p 5500
05/10/2020 115.00p 115.00p 110.00p 115.00p 1000
02/10/2020 115.00p 115.00p 110.30p 115.00p 886
01/10/2020 115.00p 115.00p 115.00p 115.00p 0
30/09/2020 115.00p 115.00p 111.55p 115.00p 7
29/09/2020 115.00p 116.00p 115.00p 115.00p 641
28/09/2020 115.00p 115.00p 115.00p 115.00p 0
25/09/2020 115.00p 120.00p 115.00p 115.00p 4340
24/09/2020 115.00p 116.00p 111.50p 115.00p 6500
23/09/2020 115.00p 115.00p 111.50p 115.00p 1500
22/09/2020 119.50p 119.50p 115.00p 115.00p 1122
21/09/2020 119.50p 119.50p 115.00p 119.50p 5010
18/09/2020 130.00p 130.00p 119.50p 119.50p 17615
17/09/2020 130.00p 130.00p 121.05p 130.00p 1730
16/09/2020 130.00p 130.00p 130.00p 130.00p 0
15/09/2020 130.00p 130.00p 121.05p 130.00p 1119
14/09/2020 130.00p 130.00p 121.05p 130.00p 1225
11/09/2020 130.00p 130.00p 130.00p 130.00p 0
10/09/2020 130.00p 130.00p 121.05p 130.00p 243
09/09/2020 130.00p 130.00p 121.05p 130.00p 606
08/09/2020 130.00p 130.00p 130.00p 130.00p 0
07/09/2020 130.00p 130.00p 130.00p 130.00p 0
04/09/2020 130.00p 130.00p 130.00p 130.00p 0
03/09/2020 130.00p 130.00p 121.06p 130.00p 1625
02/09/2020 130.00p 133.00p 121.05p 130.00p 1427
01/09/2020 130.00p 130.00p 120.00p 130.00p 1363
31/08/2020 130.00p 134.00p 130.00p 130.00p 1600
28/08/2020 130.00p 134.00p 130.00p 130.00p 1600
27/08/2020 130.00p 130.00p 121.05p 130.00p 490
26/08/2020 130.00p 130.00p 121.05p 130.00p 105
25/08/2020 130.00p 130.00p 130.00p 130.00p 0
24/08/2020 130.00p 134.00p 121.05p 130.00p 249
21/08/2020 130.00p 130.00p 121.05p 130.00p 1733
20/08/2020 130.00p 130.00p 130.00p 130.00p 0
19/08/2020 130.00p 130.00p 130.00p 130.00p 0
18/08/2020 130.00p 130.00p 124.65p 130.00p 1022
17/08/2020 130.00p 134.55p 124.65p 130.00p 650
14/08/2020 130.00p 130.00p 130.00p 130.00p 0
13/08/2020 130.00p 130.00p 124.65p 130.00p 1023
12/08/2020 130.00p 130.00p 130.00p 130.00p 0
11/08/2020 130.00p 130.00p 124.50p 130.00p 2949
10/08/2020 130.00p 130.00p 124.00p 130.00p 1040
07/08/2020 130.00p 130.00p 123.55p 130.00p 2400
06/08/2020 130.00p 130.00p 123.55p 130.00p 351
05/08/2020 130.00p 130.00p 123.55p 130.00p 1000
04/08/2020 130.00p 130.00p 122.00p 130.00p 9064
03/08/2020 130.00p 130.00p 122.00p 130.00p 14500
31/07/2020 130.00p 130.00p 130.00p 130.00p 0
30/07/2020 130.00p 130.00p 130.00p 130.00p 6000
29/07/2020 130.00p 130.00p 130.00p 130.00p 2400
28/07/2020 130.00p 131.55p 130.00p 130.00p 1500
27/07/2020 130.00p 139.90p 130.00p 130.00p 2431
24/07/2020 130.00p 130.56p 130.00p 130.00p 1137
23/07/2020 130.00p 140.00p 130.00p 130.00p 3571
22/07/2020 127.50p 135.00p 127.50p 130.00p 9032
21/07/2020 127.50p 127.50p 127.50p 127.50p 0
20/07/2020 127.50p 128.25p 127.50p 127.50p 11220
17/07/2020 127.50p 127.50p 127.50p 127.50p 0
16/07/2020 127.50p 127.50p 127.50p 127.50p 0
15/07/2020 127.50p 127.50p 127.00p 127.50p 3229
14/07/2020 130.00p 130.00p 126.15p 127.50p 3016
13/07/2020 130.00p 130.00p 128.55p 130.00p 7883
10/07/2020 125.00p 135.00p 125.00p 130.00p 10744
09/07/2020 115.00p 130.00p 115.00p 125.00p 32301
08/07/2020 115.00p 115.00p 113.50p 115.00p 5
07/07/2020 121.00p 122.00p 113.50p 115.00p 58818
06/07/2020 95.00p 126.00p 95.00p 121.00p 206544
03/07/2020 90.00p 100.00p 90.00p 95.00p 261189
02/07/2020 90.00p 100.00p 90.00p 90.00p 2000
01/07/2020 92.50p 92.50p 85.75p 92.50p 246183
30/06/2020 92.50p 98.50p 92.50p 92.50p 18698
29/06/2020 95.00p 100.00p 92.80p 95.00p 6350
26/06/2020 95.00p 95.00p 95.00p 95.00p 167577
25/06/2020 92.50p 92.50p 92.50p 92.50p 0
24/06/2020 92.50p 99.50p 90.00p 92.50p 10424
23/06/2020 92.50p 99.50p 90.00p 92.50p 4930
22/06/2020 92.50p 100.00p 92.50p 92.50p 43
19/06/2020 92.50p 100.00p 92.50p 92.50p 1507
18/06/2020 92.50p 100.00p 92.50p 92.50p 5495
17/06/2020 90.00p 95.00p 87.00p 92.50p 3823
16/06/2020 87.50p 90.00p 86.50p 90.00p 33280
15/06/2020 90.00p 90.00p 85.00p 87.50p 5000
12/06/2020 90.00p 95.00p 85.00p 90.00p 21500
11/06/2020 90.00p 90.00p 86.15p 90.00p 951
10/06/2020 92.50p 93.40p 86.15p 90.00p 10845
09/06/2020 92.50p 97.40p 92.50p 92.50p 6595

*Close Price adjusted for both dividends and splits