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% 260.00p 250.00p 270.00p 260.00p 260.00p 260.00p 0 07:50:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 2.0 9.9 26.3 32.47

System1 Group (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20182600.000.00%2602650
19 Jul 2018260-6.00-2.26%2602663,661
18 Jul 2018266-9.00-3.27%2602754,168
17 Jul 20182750.000.00%275275386
16 Jul 2018275-1.00-0.36%275276124
13 Jul 20182760.000.00%275276400
12 Jul 20182760.000.00%2752760
11 Jul 20182760.000.00%2702765
10 Jul 2018276+1.00+0.36%2752762,100
09 Jul 20182750.000.00%275275540
06 Jul 20182750.000.00%275275601,462
05 Jul 20182750.000.00%2752750
04 Jul 2018275-10.00-3.51%2752851,000
03 Jul 2018285-5.00-1.72%2852900
02 Jul 20182900.000.00%285290350
29 Jun 20182900.000.00%2852900
28 Jun 20182900.000.00%2852900
27 Jun 20182900.000.00%2802901,219,558
26 Jun 20182900.000.00%285290670
25 Jun 20182900.000.00%2852900
22 Jun 20182900.000.00%2852900
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 Week276276260264.46941244k2k-16-5.80%
1 Month290290260284.931651M141k-30-10.34%
3 Months320335260295.297651M89k-60-18.75%
6 Months315335260299.132751M48k-55-17.46%
1 Year825847.5260376.927451M40k-565-68.48%
3 Years408.51,025260394.196331M22k-148.5-36.35%
5 Years258.51,025247.5392.534231M19k1.50.58%
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:20180722 18:03:36