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% 530.00p 510.00p 550.00p 535.00p 530.00p 535.00p 2,686 08:02:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 18.2 4.6 23.7 22.4 64.76

System1 Group (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20175300.000.00%5305352,686
16 Oct 2017530-7.50-1.40%530537.514,648
13 Oct 2017537.50.000.00%537.5537.5190
12 Oct 2017537.50.000.00%537.5537.52,552
11 Oct 2017537.50.000.00%537.5537.56,316
10 Oct 2017537.50.000.00%537.5537.50
09 Oct 2017537.50.000.00%537.5537.51,476
06 Oct 2017537.5+7.50+1.42%530537.57,000
05 Oct 20175300.000.00%5255308,273
04 Oct 20175300.000.00%530530767
03 Oct 20175300.000.00%5305302,955
02 Oct 2017530+5.00+0.95%525530216
29 Sep 20175250.000.00%525525209,244
28 Sep 20175250.000.00%5255250
27 Sep 2017525+2.50+0.48%522.55258,850
26 Sep 2017522.50.000.00%522.5522.510,000
25 Sep 2017522.50.000.00%522.5522.510,282
22 Sep 2017522.5+2.50+0.48%520522.56,170
21 Sep 2017520+2.50+0.48%520520871
20 Sep 2017517.50.000.00%517.5517.50
19 Sep 2017517.5+10.00+1.97%507.5517.5664
18 Sep 2017507.50.000.00%507.5507.59,175
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 Week537.5537.5530532.8657015k5k-7.5-1.40%
1 Month507.5537.5507.5525.95710209k15k22.54.43%
3 Months832.5847.5502.5571.73900743k31k-302.5-36.34%
6 Months852.51,025502.5647.97490743k20k-322.5-37.83%
1 Year502.51,025467.5638.60330743k15k27.55.47%
3 Years3651,025270438.725401M15k16545.21%
5 Years3601,025199406.914801M13k17047.22%
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:43 V: D:20171018 01:59:54