Share Name Share Symbol Market Type Share ISIN Share Description
System1 Group 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
  -12.50p -3.29% 367.50p 355.00p 380.00p 380.00p 367.50p 380.00p 8,586 09:54:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 18.2 4.6 23.7 15.5 44.91

System1 Group (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2017380-10.00-2.56%380389.999961,636
13 Dec 2017389.999960.000.00%382.5389.999962,951
12 Dec 2017389.999960.000.00%382.5389.999961,120
11 Dec 2017389.999960.000.00%382.5389.999962,063
08 Dec 2017389.999960.000.00%382.5389.999965,180
07 Dec 2017389.99996-2.50-0.64%387.5392.500031,790
06 Dec 2017392.500030.000.00%387.5392.5000315,000
05 Dec 2017392.500030.000.00%387.5392.500030
04 Dec 2017392.500030.000.00%387.5392.5000314,380
01 Dec 2017392.500030.000.00%392.50003392.5000310,223
30 Nov 2017392.500030.000.00%392.50003392.500031,011
29 Nov 2017392.500030.000.00%392.50003392.500030
28 Nov 2017392.500030.000.00%392.50003392.500031,400
27 Nov 2017392.50003-7.50-1.87%392.500034003,103
24 Nov 2017400-5.00-1.23%400405853,804
23 Nov 2017405+12.50+3.18%392.500034051,878
22 Nov 2017392.50003+2.50+0.64%389.99996392.5000336,985
21 Nov 2017389.99996-20.00-4.88%389.99996410.0000315,429
20 Nov 2017410.000030.000.00%410.00003410.000033,976
17 Nov 2017410.00003+7.50+1.86%410.00003410.000033,198
16 Nov 2017402.50.000.00%402.5402.518,875
15 Nov 2017402.50.000.00%402.5402.5207,505
Download more System1 Group Historical Data

System1 Group (SYS1) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week382.5390367.5388.73671k9k3k-15-3.92%
1 Month410410367.5399.12560854k49k-42.5-10.37%
3 Months520537.5367.5421.91540854k31k-152.5-29.33%
6 Months780847.5367.5504.43490854k27k-412.5-52.88%
1 Year5391,025367.5556.90010854k22k-171.5-31.82%
3 Years383.51,025270441.996901M16k-16-4.17%
5 Years227.51,025199411.829901M14k14061.54%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20171215 12:22:54