Share Name Share Symbol Market Type Share ISIN Share Description
System1 Group Plc LSE:SYS1 London Ordinary Share GB00B1GVQH21 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.00 -0.9% 220.00 210.00 230.00 222.00 220.00 222.00 2,704 12:17:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 4.1 10.0 22.0 28

System1 (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
21 Feb 2020220.00-2.00-0.9%220.00225.002,704
20 Feb 2020222.000.000.0%220.00225.000.00
19 Feb 2020222.000.000.0%222.00225.000.00
18 Feb 2020222.000.000.0%222.00225.000.00
17 Feb 2020222.00-8.00-3.48%222.00230.0018,683
14 Feb 2020230.000.000.0%225.00230.0021,759
13 Feb 2020230.000.000.0%220.00230.001,053
12 Feb 2020230.000.000.0%225.00230.0023,798
11 Feb 2020230.000.000.0%220.00230.00330
10 Feb 2020230.000.000.0%220.00230.0010,348
07 Feb 2020230.000.000.0%220.00230.001,084,604
06 Feb 2020230.00-60.00-20.69%225.00265.00134,103
05 Feb 2020290.000.000.0%280.00290.0060,856
04 Feb 2020290.000.000.0%280.00290.0045,430
03 Feb 2020290.008.002.84%275.00290.0010,447
31 Jan 2020282.009.003.3%270.00282.003,975
30 Jan 2020273.0015.005.81%258.00273.0020,730
29 Jan 2020258.0011.004.45%245.00258.009,116
28 Jan 2020247.0020.008.81%223.00247.008,941
27 Jan 2020227.000.000.0%227.00230.0035,778
24 Jan 2020227.000.000.0%227.00230.0015,697
23 Jan 2020227.000.000.0%223.00229.00431
22 Jan 2020227.000.000.0%227.00230.0018
Download more System1 Group Plc Historical Data

System1 Group Plc (SYS1) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week230.00230.00220.00226.3020,221-10.00-4.35%
1 Month227.00290.00220.00235.4588,568-7.00-3.08%
3 Months202.00290.00200.00233.8934,19018.008.91%
6 Months222.00290.00179.00223.7725,732-2.00-0.9%
1 Year210.00290.00179.00223.4315,90910.004.76%
3 Years787.501,025.00179.00340.9225,811-567.50-72.06%
5 Years382.501,025.00179.00350.0221,157-162.50-42.48%
Your Recent History
LSE
SYS1
System1
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 14:27:49