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
  +0.00p +0.00% 525.00p 500.00p 550.00p 525.00p 525.00p 525.00p 5,339 06:31:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 18.2 4.6 23.7 22.2 64.15

System1 Group (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 20175250.000.00%5255255,339
22 Aug 2017525+12.50+2.44%512.55254,793
21 Aug 2017512.5-50.00-8.89%512.557561,538
18 Aug 2017562.5-270.00-32.43%562.5740742,526
17 Aug 2017832.500060.000.00%830832.500061,024
16 Aug 2017832.50006-10.00-1.19%832.50006842.5800
15 Aug 2017842.50.000.00%842.5842.54,534
14 Aug 2017842.5-5.00-0.59%840847.5891
11 Aug 2017847.5+7.50+0.89%830847.5700
10 Aug 20178400.000.00%8408401,466
09 Aug 2017840+7.50+0.90%8258401,808
08 Aug 2017832.500060.000.00%825832.500060
07 Aug 2017832.500060.000.00%832.50006832.500063,380
04 Aug 2017832.50006+7.50+0.91%825832.50006888
03 Aug 2017825+5.00+0.61%820.000068252,608
02 Aug 2017820.00006+10.00+1.23%812.99993820.00006541
01 Aug 20178100.000.00%810810943
31 Jul 20178100.000.00%7988103,619
28 Jul 20178100.000.00%7988104,279
27 Jul 2017810-22.50-2.70%810825.54,169
26 Jul 2017832.500060.000.00%832.50006832.5000621,259
25 Jul 2017832.500060.000.00%832.50006832.500063,530
24 Jul 2017832.500060.000.00%832.50006832.50006239
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 Week842.5842.5512.5559.0903800743k162k-317.5-37.69%
1 Month832.5847.5512.5575.03130743k43k-307.5-36.94%
3 Months1,002.51,002.5512.5660.85750743k23k-477.5-47.63%
6 Months787.51,025512.5700.21440743k16k-262.5-33.33%
1 Year4351,025424627.99460743k13k9020.69%
3 Years441.51,025270425.484201M15k83.518.91%
5 Years330.51,025199395.256401M12k194.558.85%
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:40 V: D:20170824 03:10:20