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% 213.00p 210.00p 216.00p 213.00p 213.00p 213.00p 943 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 2.0 9.9 21.5 26.78

System1 Group (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018213+1.00+0.47%2132250
17 Sep 2018212-1.00-0.47%2122258,212
14 Sep 20182130.000.00%2132252,000
13 Sep 2018213-17.00-7.39%2132303,800
12 Sep 20182300.000.00%2252300
11 Sep 20182300.000.00%2252302,821
10 Sep 2018230-3.00-1.29%22523560,087
07 Sep 20182330.000.00%230235251
06 Sep 20182330.000.00%233235383
05 Sep 20182330.000.00%2302350
04 Sep 20182330.000.00%2302350
03 Sep 2018233-2.00-0.85%2252353,585
31 Aug 20182350.000.00%2302350
30 Aug 20182350.000.00%2352350
29 Aug 20182350.000.00%2352352,104
28 Aug 20182350.000.00%2352353,157
24 Aug 20182350.000.00%2352351
23 Aug 20182350.000.00%2352351,028
22 Aug 20182350.000.00%2252351,100
21 Aug 20182350.000.00%2302350
20 Aug 2018235+1.00+0.43%2252351,080
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 Week230230212212.41392k8k5k-17-7.39%
1 Month235235212227.7769160k7k-22-9.36%
3 Months290290212275.046811M51k-77-26.55%
6 Months320335212293.171811M53k-107-33.44%
1 Year520537.5212326.562011M36k-307-59.04%
3 Years393.51,025212389.060911M23k-180.5-45.87%
5 Years273.51,025212390.049011M19k-60.5-22.12%
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:20180919 14:25:01