System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/11/2018 240.00p 240.00p 231.00p 240.00p 480
13/11/2018 240.00p 240.00p 231.00p 240.00p 470
12/11/2018 240.00p 243.99p 240.00p 240.00p 2000
09/11/2018 240.00p 240.00p 240.00p 240.00p 0
08/11/2018 230.00p 244.00p 230.00p 240.00p 9666
07/11/2018 215.00p 230.00p 215.00p 230.00p 11387
06/11/2018 200.00p 225.00p 200.00p 215.00p 4544
05/11/2018 195.00p 205.00p 183.00p 200.00p 29667
02/11/2018 195.00p 200.00p 180.00p 195.00p 5943
01/11/2018 185.00p 187.50p 171.60p 180.00p 6140
31/10/2018 185.00p 185.00p 171.60p 180.00p 1514
30/10/2018 185.00p 185.00p 180.00p 180.00p 0
29/10/2018 185.00p 185.00p 171.55p 180.00p 24038
26/10/2018 190.00p 190.00p 180.00p 180.00p 1625
25/10/2018 190.00p 190.00p 180.66p 190.00p 100
24/10/2018 190.00p 190.00p 190.00p 190.00p 0
23/10/2018 193.00p 193.00p 180.66p 190.00p 3300
22/10/2018 200.00p 200.00p 180.26p 193.00p 4020
19/10/2018 200.00p 200.00p 190.00p 198.00p 1000
18/10/2018 200.00p 198.00p 198.00p 198.00p 3000
17/10/2018 200.00p 200.00p 192.55p 198.00p 358
16/10/2018 200.00p 198.00p 198.00p 198.00p 0
15/10/2018 198.00p 205.84p 198.00p 198.00p 3929
12/10/2018 198.00p 200.00p 198.00p 198.00p 205762
11/10/2018 193.00p 198.00p 190.00p 198.00p 650
10/10/2018 205.00p 206.00p 200.06p 203.00p 1931
09/10/2018 205.00p 205.00p 203.00p 203.00p 302
08/10/2018 208.00p 208.00p 200.00p 205.00p 3870
05/10/2018 208.00p 208.00p 208.00p 208.00p 0
04/10/2018 208.00p 208.00p 208.00p 208.00p 500
03/10/2018 208.00p 208.00p 200.16p 208.00p 2452
02/10/2018 209.00p 209.00p 201.60p 208.00p 1250
01/10/2018 209.00p 209.00p 201.80p 209.00p 1000
28/09/2018 209.00p 209.00p 209.00p 209.00p 6048
27/09/2018 209.00p 209.00p 200.18p 209.00p 181713
26/09/2018 215.00p 215.00p 200.29p 209.00p 83862
25/09/2018 215.00p 215.00p 210.10p 214.00p 51468
24/09/2018 215.00p 215.00p 211.50p 214.00p 16498
21/09/2018 213.00p 216.00p 213.00p 215.00p 15125
20/09/2018 213.00p 213.00p 210.00p 213.00p 1399
19/09/2018 213.00p 214.20p 212.00p 213.00p 943
18/09/2018 213.00p 213.00p 212.00p 213.00p 0
17/09/2018 213.00p 213.00p 210.00p 212.00p 8212
14/09/2018 213.00p 216.00p 213.00p 213.00p 2000
13/09/2018 230.00p 230.00p 211.00p 213.00p 3800
12/09/2018 230.00p 230.00p 230.00p 230.00p 0
11/09/2018 230.00p 230.00p 220.00p 230.00p 2821
10/09/2018 230.00p 230.00p 222.00p 230.00p 87
07/09/2018 233.00p 233.00p 230.60p 233.00p 251
06/09/2018 233.00p 233.00p 231.11p 233.00p 383
05/09/2018 233.00p 233.00p 233.00p 233.00p 0
04/09/2018 233.00p 233.00p 233.00p 233.00p 0
03/09/2018 235.00p 235.00p 230.00p 233.00p 3585
31/08/2018 235.00p 235.00p 235.00p 235.00p 0
30/08/2018 235.00p 235.00p 235.00p 235.00p 0
29/08/2018 235.00p 237.00p 235.00p 235.00p 2104
28/08/2018 235.00p 240.00p 231.00p 235.00p 3157
24/08/2018 235.00p 235.00p 231.00p 235.00p 1
23/08/2018 235.00p 235.00p 231.00p 235.00p 1028
22/08/2018 235.00p 237.35p 235.00p 235.00p 1100
21/08/2018 235.00p 235.00p 235.00p 235.00p 0
20/08/2018 235.00p 237.49p 235.00p 235.00p 1080
17/08/2018 235.00p 238.00p 230.00p 234.00p 19053
16/08/2018 230.00p 240.00p 225.00p 234.00p 20656
15/08/2018 250.00p 250.00p 220.00p 230.00p 19904
14/08/2018 250.00p 250.00p 250.00p 250.00p 0
13/08/2018 250.00p 250.00p 230.00p 250.00p 2830
10/08/2018 250.00p 250.00p 238.00p 250.00p 4285
09/08/2018 250.00p 250.00p 240.00p 250.00p 269
08/08/2018 250.00p 250.00p 240.00p 250.00p 6259
07/08/2018 260.00p 260.00p 240.00p 250.00p 5425
06/08/2018 260.00p 270.00p 250.00p 260.00p 4059
03/08/2018 260.00p 260.00p 251.00p 260.00p 772
02/08/2018 260.00p 260.00p 250.20p 260.00p 684
01/08/2018 260.00p 260.00p 250.00p 260.00p 713
31/07/2018 260.00p 267.00p 240.00p 260.00p 5214
30/07/2018 260.00p 270.00p 250.20p 260.00p 4461
27/07/2018 260.00p 269.80p 250.00p 255.00p 14889
26/07/2018 260.00p 269.80p 260.00p 260.00p 125
25/07/2018 260.00p 269.80p 257.00p 260.00p 3082
24/07/2018 260.00p 260.00p 250.20p 260.00p 778
23/07/2018 260.00p 270.00p 255.00p 260.00p 2083
20/07/2018 260.00p 260.00p 260.00p 260.00p 0
19/07/2018 266.00p 270.00p 256.00p 260.00p 3661
18/07/2018 275.00p 275.00p 252.00p 266.00p 4168
17/07/2018 275.00p 275.00p 270.00p 275.00p 386
16/07/2018 275.00p 275.00p 272.00p 275.00p 124
13/07/2018 276.00p 276.00p 272.00p 276.00p 400
12/07/2018 275.00p 276.00p 276.00p 276.00p 0
11/07/2018 276.00p 277.00p 276.00p 276.00p 5
10/07/2018 275.00p 277.00p 272.00p 276.00p 2100
09/07/2018 275.00p 277.00p 275.00p 275.00p 540
06/07/2018 275.00p 275.00p 270.00p 275.00p 1462
05/07/2018 275.00p 275.00p 275.00p 275.00p 0
04/07/2018 285.00p 285.00p 275.00p 275.00p 1000
03/07/2018 290.00p 290.00p 285.00p 285.00p 0
02/07/2018 290.00p 290.00p 284.00p 290.00p 350
29/06/2018 290.00p 290.00p 290.00p 290.00p 0
28/06/2018 290.00p 290.00p 290.00p 290.00p 0
27/06/2018 290.00p 290.00p 280.00p 290.00p 600100
26/06/2018 290.00p 290.00p 280.00p 290.00p 670
25/06/2018 290.00p 290.00p 290.00p 290.00p 0
22/06/2018 290.00p 290.00p 290.00p 290.00p 0
21/06/2018 290.00p 290.00p 290.00p 290.00p 4000
20/06/2018 290.00p 290.00p 289.98p 290.00p 67
19/06/2018 290.00p 290.00p 280.00p 290.00p 1547
18/06/2018 290.00p 294.90p 280.20p 290.00p 2892
15/06/2018 290.00p 294.90p 290.00p 290.00p 117
14/06/2018 290.00p 300.00p 290.00p 290.00p 0
13/06/2018 300.00p 300.00p 290.20p 300.00p 644
12/06/2018 300.00p 300.00p 292.50p 300.00p 1100
11/06/2018 300.00p 302.00p 300.00p 300.00p 189
08/06/2018 300.00p 300.00p 292.50p 300.00p 2693
07/06/2018 300.00p 302.50p 300.00p 300.00p 8075
06/06/2018 300.00p 300.00p 292.50p 300.00p 1272
05/06/2018 300.00p 302.50p 295.00p 300.00p 1224
04/06/2018 300.00p 302.89p 290.00p 300.00p 5450
01/06/2018 290.00p 303.00p 267.00p 300.00p 24158
31/05/2018 296.00p 302.48p 290.00p 300.00p 3955
30/05/2018 293.00p 299.86p 286.00p 296.00p 6165
29/05/2018 305.00p 305.00p 290.00p 293.00p 7831
25/05/2018 305.00p 305.00p 305.00p 305.00p 0
24/05/2018 305.00p 306.00p 305.00p 305.00p 1217
23/05/2018 305.00p 307.00p 305.00p 305.00p 1613
22/05/2018 305.00p 305.00p 300.00p 305.00p 703
21/05/2018 320.00p 320.00p 300.00p 305.00p 7850
18/05/2018 320.00p 320.00p 319.00p 320.00p 828
17/05/2018 320.00p 320.00p 310.20p 320.00p 1213
16/05/2018 320.00p 320.00p 320.00p 320.00p 10000
15/05/2018 320.00p 325.00p 316.00p 320.00p 3036
14/05/2018 320.00p 325.00p 316.00p 320.00p 1286
11/05/2018 320.00p 325.00p 316.00p 320.00p 8227
10/05/2018 320.00p 320.00p 320.00p 320.00p 0
09/05/2018 320.00p 323.00p 312.00p 320.00p 3437
08/05/2018 320.00p 323.00p 316.00p 320.00p 5895
04/05/2018 320.00p 323.00p 320.00p 320.00p 400
03/05/2018 320.00p 320.00p 320.00p 320.00p 0
02/05/2018 320.00p 323.00p 316.00p 320.00p 935
01/05/2018 320.00p 323.00p 320.00p 320.00p 310
30/04/2018 335.00p 335.00p 310.00p 320.00p 4251
27/04/2018 320.00p 325.00p 310.00p 320.00p 1615
26/04/2018 320.00p 325.00p 311.00p 320.00p 529
25/04/2018 320.00p 320.00p 320.00p 320.00p 368406
24/04/2018 320.00p 320.00p 310.00p 320.00p 3307
23/04/2018 320.00p 320.00p 319.85p 320.00p 2000
20/04/2018 320.00p 320.00p 310.20p 320.00p 1696
19/04/2018 320.00p 322.00p 320.00p 320.00p 462
18/04/2018 320.00p 320.00p 310.00p 320.00p 4315
17/04/2018 300.00p 300.00p 300.00p 300.00p 0
16/04/2018 300.00p 300.00p 297.34p 300.00p 132
13/04/2018 315.00p 305.00p 300.00p 300.00p 0
12/04/2018 300.00p 300.00p 297.50p 300.00p 3500
11/04/2018 300.00p 300.00p 290.20p 300.00p 1720
10/04/2018 300.00p 300.00p 300.00p 300.00p 0
09/04/2018 300.00p 300.00p 290.20p 300.00p 1641
06/04/2018 300.00p 300.00p 298.50p 300.00p 2172
05/04/2018 300.00p 300.00p 290.20p 300.00p 3254
04/04/2018 300.00p 304.90p 290.00p 300.00p 3564
03/04/2018 300.00p 305.00p 300.00p 300.00p 324
29/03/2018 300.00p 300.00p 300.00p 300.00p 0
28/03/2018 300.00p 300.00p 300.00p 300.00p 2198
27/03/2018 310.00p 310.00p 290.00p 300.00p 2955
26/03/2018 314.00p 314.00p 304.00p 310.00p 2997
23/03/2018 310.00p 320.00p 312.00p 314.00p 0
22/03/2018 320.00p 320.00p 310.00p 312.00p 384
21/03/2018 315.00p 325.00p 320.00p 320.00p 0
20/03/2018 320.00p 320.00p 312.00p 320.00p 0
19/03/2018 310.00p 320.00p 310.00p 312.00p 24756
16/03/2018 320.00p 325.00p 310.00p 312.00p 7561
15/03/2018 320.00p 320.00p 320.00p 320.00p 0
14/03/2018 330.00p 330.00p 320.00p 320.00p 244
13/03/2018 330.00p 330.00p 320.00p 330.00p 958
12/03/2018 330.00p 330.00p 320.20p 330.00p 849
09/03/2018 330.00p 340.00p 330.00p 330.00p 1000
08/03/2018 330.00p 332.00p 320.20p 330.00p 386
07/03/2018 330.00p 332.00p 330.00p 330.00p 269
06/03/2018 330.00p 336.00p 320.20p 330.00p 8791
05/03/2018 330.00p 330.00p 320.20p 330.00p 325
02/03/2018 315.00p 339.80p 315.00p 330.00p 9324
01/03/2018 310.00p 320.00p 310.00p 315.00p 2287
28/02/2018 307.00p 320.00p 305.00p 313.00p 2587
27/02/2018 302.00p 314.00p 302.00p 307.00p 3509
26/02/2018 302.00p 310.00p 302.00p 304.00p 806
23/02/2018 302.00p 309.89p 302.00p 304.00p 1286
22/02/2018 304.00p 309.89p 297.00p 304.00p 1705
21/02/2018 304.00p 304.00p 297.00p 304.00p 59
20/02/2018 304.00p 304.00p 304.00p 304.00p 0
19/02/2018 302.00p 304.00p 294.00p 304.00p 1100
16/02/2018 302.00p 304.00p 297.00p 304.00p 475
15/02/2018 304.00p 310.00p 304.00p 304.00p 300
14/02/2018 302.00p 304.00p 297.00p 304.00p 343
13/02/2018 304.00p 304.00p 304.00p 304.00p 0
12/02/2018 304.00p 310.00p 295.16p 304.00p 4884
09/02/2018 304.00p 304.00p 295.00p 304.00p 223
08/02/2018 302.00p 304.00p 304.00p 304.00p 0
07/02/2018 302.00p 307.00p 302.00p 304.00p 973
06/02/2018 307.00p 307.00p 294.20p 304.00p 1408
05/02/2018 310.00p 314.00p 310.00p 310.00p 1432
02/02/2018 305.00p 310.00p 297.00p 310.00p 7596
01/02/2018 307.00p 310.00p 307.00p 307.00p 818

*Close Price adjusted for both dividends and splits