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:
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
- Buy Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy ITV (ITV) by Charlie Keough in The Motley Fool
System1 Group (SYS1) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2019 | 221.00p | 221.00p | 219.00p | 219.00p | 0 |
| 30/08/2019 | 221.00p | 221.00p | 219.00p | 219.00p | 0 |
| 29/08/2019 | 221.00p | 221.00p | 219.00p | 219.00p | 0 |
| 28/08/2019 | 221.00p | 221.00p | 219.00p | 219.00p | 0 |
| 27/08/2019 | 221.00p | 221.00p | 219.00p | 219.00p | 0 |
| 23/08/2019 | 222.00p | 222.00p | 213.40p | 219.00p | 58917 |
| 22/08/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 1050 |
| 21/08/2019 | 222.00p | 222.00p | 220.00p | 220.00p | 1018 |
| 20/08/2019 | 222.00p | 222.00p | 220.00p | 220.00p | 0 |
| 19/08/2019 | 222.00p | 222.00p | 217.00p | 220.00p | 17 |
| 16/08/2019 | 220.00p | 226.00p | 220.00p | 220.00p | 7000 |
| 15/08/2019 | 220.00p | 220.00p | 217.00p | 220.00p | 250 |
| 14/08/2019 | 218.00p | 220.90p | 218.00p | 220.00p | 9742 |
| 13/08/2019 | 218.00p | 218.00p | 213.36p | 218.00p | 1338 |
| 12/08/2019 | 218.00p | 226.00p | 218.00p | 218.00p | 2500 |
| 09/08/2019 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 08/08/2019 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 07/08/2019 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 06/08/2019 | 221.00p | 221.00p | 218.00p | 218.00p | 1414 |
| 05/08/2019 | 225.00p | 229.80p | 225.00p | 225.00p | 716 |
| 02/08/2019 | 225.00p | 229.90p | 220.70p | 225.00p | 322 |
| 01/08/2019 | 223.00p | 225.00p | 221.70p | 225.00p | 3500 |
| 31/07/2019 | 223.00p | 225.00p | 221.70p | 225.00p | 334 |
| 30/07/2019 | 215.00p | 225.00p | 215.00p | 225.00p | 1968 |
| 29/07/2019 | 222.00p | 222.00p | 210.00p | 215.00p | 4963 |
| 26/07/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 1000 |
| 25/07/2019 | 222.00p | 222.00p | 214.16p | 222.00p | 3500 |
| 24/07/2019 | 222.00p | 222.00p | 214.16p | 222.00p | 308 |
| 23/07/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 22/07/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 19/07/2019 | 222.00p | 222.00p | 214.16p | 222.00p | 502 |
| 18/07/2019 | 222.00p | 222.00p | 214.16p | 222.00p | 450 |
| 17/07/2019 | 225.00p | 229.90p | 214.16p | 222.00p | 583 |
| 16/07/2019 | 225.00p | 225.00p | 220.50p | 225.00p | 1067 |
| 15/07/2019 | 225.00p | 225.00p | 220.50p | 225.00p | 1686 |
| 12/07/2019 | 225.00p | 225.00p | 220.13p | 225.00p | 175 |
| 11/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/07/2019 | 230.00p | 230.00p | 220.10p | 225.00p | 407 |
| 05/07/2019 | 225.00p | 229.90p | 225.00p | 225.00p | 434 |
| 04/07/2019 | 225.00p | 229.90p | 225.00p | 225.00p | 62 |
| 03/07/2019 | 233.00p | 233.00p | 220.00p | 225.00p | 4357 |
| 02/07/2019 | 233.00p | 233.00p | 221.30p | 233.00p | 2 |
| 01/07/2019 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 28/06/2019 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 27/06/2019 | 235.00p | 235.00p | 221.50p | 233.00p | 2204 |
| 26/06/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/06/2019 | 237.00p | 237.00p | 224.00p | 235.00p | 1591 |
| 24/06/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 21/06/2019 | 237.00p | 237.00p | 230.00p | 237.00p | 123 |
| 20/06/2019 | 237.00p | 237.00p | 230.00p | 237.00p | 3462 |
| 19/06/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 18/06/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 17/06/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 14/06/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 13/06/2019 | 235.00p | 237.00p | 230.00p | 237.00p | 1164 |
| 12/06/2019 | 235.00p | 247.40p | 230.00p | 237.00p | 720 |
| 11/06/2019 | 237.00p | 247.40p | 237.00p | 237.00p | 1000 |
| 10/06/2019 | 235.00p | 237.00p | 230.00p | 237.00p | 871 |
| 07/06/2019 | 237.00p | 245.00p | 237.00p | 237.00p | 100948 |
| 06/06/2019 | 237.00p | 245.00p | 225.30p | 237.00p | 25824 |
| 05/06/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 04/06/2019 | 235.00p | 239.00p | 225.36p | 237.00p | 1985 |
| 03/06/2019 | 237.00p | 237.00p | 225.30p | 237.00p | 512 |
| 31/05/2019 | 237.00p | 237.00p | 225.30p | 237.00p | 269 |
| 30/05/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 29/05/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 28/05/2019 | 237.00p | 237.00p | 225.30p | 237.00p | 50 |
| 24/05/2019 | 237.00p | 240.00p | 225.30p | 237.00p | 5400 |
| 23/05/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 22/05/2019 | 235.00p | 237.00p | 225.30p | 237.00p | 500 |
| 21/05/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 20/05/2019 | 235.00p | 237.00p | 226.86p | 237.00p | 1888 |
| 17/05/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 16/05/2019 | 237.00p | 237.00p | 226.86p | 237.00p | 275 |
| 15/05/2019 | 237.00p | 237.00p | 226.60p | 237.00p | 2495 |
| 14/05/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 13/05/2019 | 235.00p | 237.00p | 235.00p | 237.00p | 0 |
| 10/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/05/2019 | 241.00p | 241.00p | 230.00p | 235.00p | 6011 |
| 08/05/2019 | 246.00p | 246.00p | 232.00p | 241.00p | 7928 |
| 07/05/2019 | 246.00p | 246.00p | 232.00p | 246.00p | 890 |
| 03/05/2019 | 246.00p | 246.00p | 232.28p | 246.00p | 249 |
| 02/05/2019 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 01/05/2019 | 246.00p | 246.00p | 232.28p | 246.00p | 443 |
| 30/04/2019 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 29/04/2019 | 246.00p | 246.00p | 235.99p | 246.00p | 2543 |
| 26/04/2019 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 25/04/2019 | 246.00p | 250.00p | 242.00p | 246.00p | 3400 |
| 24/04/2019 | 246.00p | 258.00p | 240.00p | 246.00p | 1738 |
| 23/04/2019 | 228.00p | 246.00p | 228.00p | 246.00p | 13225 |
| 18/04/2019 | 230.00p | 240.00p | 223.20p | 230.00p | 5970 |
| 17/04/2019 | 225.00p | 239.00p | 224.00p | 230.00p | 8936 |
| 16/04/2019 | 220.00p | 229.90p | 219.22p | 225.00p | 12564 |
| 15/04/2019 | 217.00p | 227.40p | 204.26p | 220.00p | 15108 |
| 12/04/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/04/2019 | 198.00p | 205.00p | 190.00p | 198.00p | 1272 |
| 10/04/2019 | 185.00p | 198.00p | 185.00p | 198.00p | 43539 |
| 09/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 1376 |
| 08/04/2019 | 185.00p | 185.00p | 178.35p | 185.00p | 5743 |
| 05/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 9809 |
| 04/04/2019 | 185.00p | 185.00p | 180.25p | 185.00p | 2510 |
| 03/04/2019 | 185.00p | 185.00p | 180.25p | 185.00p | 5503 |
| 02/04/2019 | 185.00p | 185.00p | 180.10p | 185.00p | 800 |
| 01/04/2019 | 195.00p | 195.00p | 185.00p | 185.00p | 2785 |
| 29/03/2019 | 205.00p | 205.00p | 185.00p | 195.00p | 20838 |
| 28/03/2019 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 27/03/2019 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 26/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/03/2019 | 205.00p | 205.00p | 190.00p | 200.00p | 399 |
| 22/03/2019 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 21/03/2019 | 205.00p | 205.00p | 190.20p | 200.00p | 200 |
| 20/03/2019 | 200.00p | 200.00p | 190.20p | 200.00p | 189 |
| 19/03/2019 | 200.00p | 210.00p | 190.20p | 200.00p | 253 |
| 18/03/2019 | 200.00p | 200.00p | 195.00p | 200.00p | 555 |
| 15/03/2019 | 200.00p | 200.00p | 190.00p | 200.00p | 10000 |
| 14/03/2019 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 13/03/2019 | 205.00p | 205.00p | 188.00p | 200.00p | 5718 |
| 12/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/03/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 100 |
| 08/03/2019 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 07/03/2019 | 208.00p | 208.00p | 190.00p | 200.00p | 1500 |
| 06/03/2019 | 205.00p | 208.00p | 190.10p | 208.00p | 7166 |
| 05/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/03/2019 | 210.00p | 210.00p | 202.00p | 205.00p | 2803 |
| 01/03/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 8260 |
| 28/02/2019 | 210.00p | 210.00p | 200.25p | 210.00p | 1000 |
| 27/02/2019 | 210.00p | 210.00p | 200.25p | 210.00p | 1000 |
| 26/02/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1119 |
| 25/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 229 |
| 21/02/2019 | 210.00p | 217.00p | 200.20p | 210.00p | 4296 |
| 20/02/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 5330 |
| 19/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 3000 |
| 18/02/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 99 |
| 15/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 473 |
| 11/02/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 8759 |
| 08/02/2019 | 225.00p | 225.00p | 210.00p | 210.00p | 7467 |
| 07/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/02/2019 | 225.00p | 225.00p | 224.00p | 225.00p | 117 |
| 05/02/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 205 |
| 04/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 850 |
| 01/02/2019 | 225.00p | 225.00p | 211.11p | 225.00p | 4851 |
| 31/01/2019 | 225.00p | 225.00p | 224.00p | 225.00p | 1750 |
| 30/01/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/01/2019 | 225.00p | 225.00p | 211.00p | 225.00p | 21184 |
| 28/01/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 30300 |
| 25/01/2019 | 232.00p | 232.00p | 225.00p | 225.00p | 2000 |
| 24/01/2019 | 232.00p | 232.00p | 224.00p | 232.00p | 199 |
| 23/01/2019 | 232.00p | 232.00p | 224.00p | 232.00p | 12325 |
| 22/01/2019 | 230.00p | 234.00p | 224.16p | 232.00p | 14383 |
| 21/01/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 2000 |
| 18/01/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/01/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/01/2019 | 230.00p | 230.00p | 220.20p | 230.00p | 750 |
| 15/01/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/01/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/01/2019 | 230.00p | 236.40p | 224.00p | 230.00p | 5511 |
| 10/01/2019 | 225.00p | 236.40p | 225.00p | 230.00p | 3950 |
| 09/01/2019 | 225.00p | 225.00p | 218.70p | 225.00p | 1209 |
| 08/01/2019 | 219.00p | 230.00p | 212.00p | 225.00p | 12800 |
| 07/01/2019 | 210.00p | 214.00p | 204.00p | 212.00p | 25442 |
| 04/01/2019 | 215.00p | 215.00p | 202.00p | 210.00p | 6534 |
| 03/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 924 |
| 02/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 162 |
| 31/12/2018 | 210.00p | 215.00p | 210.00p | 215.00p | 1400 |
| 28/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 320 |
| 21/12/2018 | 210.00p | 215.00p | 200.00p | 215.00p | 6480 |
| 20/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/12/2018 | 210.00p | 210.00p | 202.55p | 210.00p | 836 |
| 18/12/2018 | 210.00p | 220.00p | 210.00p | 210.00p | 2006 |
| 17/12/2018 | 210.00p | 210.00p | 202.00p | 210.00p | 1750 |
| 14/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 500 |
| 13/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 11 |
| 12/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 18000 |
| 11/12/2018 | 210.00p | 210.00p | 202.00p | 210.00p | 5852 |
| 10/12/2018 | 210.00p | 210.00p | 200.20p | 210.00p | 2441 |
| 07/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 9190 |
| 06/12/2018 | 210.00p | 210.00p | 202.00p | 210.00p | 1810 |
| 05/12/2018 | 215.00p | 215.00p | 200.00p | 210.00p | 1790 |
| 04/12/2018 | 225.00p | 225.00p | 200.00p | 215.00p | 4800 |
| 03/12/2018 | 232.00p | 232.00p | 224.00p | 230.00p | 2472 |
| 30/11/2018 | 232.00p | 232.00p | 224.00p | 232.00p | 2000 |
| 29/11/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 28/11/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 27/11/2018 | 232.00p | 232.00p | 224.00p | 232.00p | 630 |
| 26/11/2018 | 232.00p | 232.00p | 224.00p | 232.00p | 2428 |
| 23/11/2018 | 230.00p | 232.00p | 230.00p | 232.00p | 210 |
| 22/11/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 431 |
| 21/11/2018 | 232.00p | 232.00p | 224.00p | 232.00p | 1135 |
| 20/11/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 19/11/2018 | 225.00p | 236.00p | 225.00p | 232.00p | 8775 |
| 16/11/2018 | 240.00p | 240.00p | 195.00p | 240.00p | 722081 |
| 15/11/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 1041 |
*Close Price adjusted for both dividends and splits