System1 Group PLC Recent Share Price (LSE:SYS1)

LSE:SYS1 - System1 Group PLC System1 Group PLC
Sector: Communication Services, Industry: Advertising

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Sep 2009	GBX	150.75	150.75	140	147	147	0.0 (0.0%)	5,502
17 Sep 2009	GBX	147	147	147	147	147	+3 (+2.08%)	1,360
16 Sep 2009	GBX	147	147	143	144	144	+1 (+0.70%)	28,348
14 Sep 2009	GBX	139	143	139	143	143	0.0 (0.0%)	3,000
10 Sep 2009	GBX	145	145	143	143	143	+1.5 (+1.06%)	2,500
8 Sep 2009	GBX	142.5	142.5	141.5	141.5	141.5	+1.5 (+1.07%)	2,000
24 Aug 2009	GBX	142	142	136	140	140	0.0 (0.0%)	41,500
20 Aug 2009	GBX	142	142	140	140	140	0.0 (0.0%)	700
19 Aug 2009	GBX	140	140	140	140	140	0.0 (0.0%)	7,500
18 Aug 2009	GBX	142	142	140	140	140	0.0 (0.0%)	6,408
14 Aug 2009	GBX	142	142	140	140	140	0.0 (0.0%)	692
12 Aug 2009	GBX	136.25	140	136.25	140	140	0.0 (0.0%)	300
10 Aug 2009	GBX	142	142	140	140	140	0.0 (0.0%)	2,000
6 Aug 2009	GBX	138	140	138	140	140	-1.5 (-1.06%)	2,500
4 Aug 2009	GBX	142.9	142.9	141.5	141.5	141.5	0.0 (0.0%)	269
29 Jul 2009	GBX	139	141.5	139	141.5	141.5	0.0 (0.0%)	1,000
28 Jul 2009	GBX	138	141.5	138	141.5	141.5	-1.5 (-1.05%)	2,500
27 Jul 2009	GBX	148.75	148.75	143	143	143	-2 (-1.38%)	495
23 Jul 2009	GBX	143	145	143	145	145	0.0 (0.0%)	2,700
22 Jul 2009	GBX	145	145	145	145	145	+2.5 (+1.75%)	1,707
21 Jul 2009	GBX	144.38	144.38	142.5	142.5	142.5	+2.5 (+1.79%)	682
20 Jul 2009	GBX	137.6	140	137.6	140	140	+6.5 (+4.87%)	2,500
17 Jul 2009	GBX	133.5	133.5	133.5	133.5	133.5	+6 (+4.71%)	736
3 Jul 2009	GBX	128.5	128.5	127.5	127.5	127.5	0.0 (0.0%)	2,000
2 Jul 2009	GBX	126	128	126	127.5	127.5	-2.5 (-1.92%)	10,000
1 Jul 2009	GBX	128	130	128	130	130	0.0 (0.0%)	7,000
30 Jun 2009	GBX	125	130	125	130	130	+4 (+3.17%)	2,000
29 Jun 2009	GBX	125.62	126	125.62	126	126	-1.5 (-1.18%)	1,467
25 Jun 2009	GBX	125	127.5	125	127.5	127.5	0.0 (0.0%)	1,000
24 Jun 2009	GBX	125.62	127.5	125.62	127.5	127.5	0.0 (0.0%)	800