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% 240.00p 230.00p 250.00p 240.00p 240.00p 240.00p 1,041 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 2.0 9.9 24.2 30.18

System1 Group (SYS1) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Nov 20182400.000.00%2352401,041
14 Nov 20182400.000.00%235240480
13 Nov 20182400.000.00%240245470
12 Nov 20182400.000.00%2352402,000
09 Nov 20182400.000.00%2352400
08 Nov 2018240+10.00+4.35%2302409,666
07 Nov 2018230+15.00+6.98%21523011,387
06 Nov 2018215+15.00+7.50%19521564,544
05 Nov 2018200+5.00+2.56%195200349,953
02 Nov 2018195+15.00+8.33%1951956,543
01 Nov 20181800.000.00%1801856,140
31 Oct 20181800.000.00%1801851,514
30 Oct 20181800.000.00%1801850
29 Oct 20181800.000.00%18018524,038
26 Oct 2018180-10.00-5.26%1801951,625
25 Oct 20181900.000.00%190195100
24 Oct 20181900.000.00%1901950
23 Oct 2018190-3.00-1.55%1901953,300
22 Oct 2018193-5.00-2.53%1932004,020
19 Oct 20181980.000.00%1982001,000
18 Oct 20181980.000.00%1982053,000
17 Oct 20181980.000.00%1952003,358
16 Oct 20181980.000.00%1952000
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 Week230245230240.000047010k3k104.35%
1 Month200245180202.1340100350k29k4020.00%
3 Months235245180207.46441350k33k52.13%
6 Months320325180268.711411M58k-80-25.00%
1 Year402.5410180291.945411M39k-162.5-40.37%
3 Years355.51,025180371.782911M25k-115.5-32.49%
5 Years3311,025180378.322611M20k-91-27.49%
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:20181116 00:49:02