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
20 Jul 2021	GBX	255	280	254.2	271	271	+16 (+6.27%)	21,898
19 Jul 2021	GBX	262	270	250.5	255	255	-7 (-2.67%)	11,970
16 Jul 2021	GBX	260	270	258.8	262	262	-3 (-1.13%)	7,835
15 Jul 2021	GBX	230	271.6458	230	265	265	+40 (+17.78%)	62,632
14 Jul 2021	GBX	220	230	200	225	225	+10 (+4.65%)	460,160
13 Jul 2021	GBX	215	219.9	215	215	215	0.0 (0.0%)	19,088
12 Jul 2021	GBX	215	219.9	215	215	215	0.0 (0.0%)	22,386
9 Jul 2021	GBX	215	220	215	215	215	0.0 (0.0%)	41,623
8 Jul 2021	GBX	225	226	210	215	215	-10 (-4.44%)	44,083
7 Jul 2021	GBX	225	228	225	225	225	0.0 (0.0%)	38,807
6 Jul 2021	GBX	225	227	224	225	225	0.0 (0.0%)	42,714
5 Jul 2021	GBX	226.2	226.2	220	225	225	+1 (+0.45%)	31,018
2 Jul 2021	GBX	226.2727	226.2727	224	224	224	-3 (-1.32%)	56,500
1 Jul 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
30 Jun 2021	GBX	227	227	223.65	227	227	0.0 (0.0%)	1,038
29 Jun 2021	GBX	227	227	225.5	227	227	0.0 (0.0%)	700
28 Jun 2021	GBX	227	228	227	227	227	0.0 (0.0%)	1,000
25 Jun 2021	GBX	227	228.5	226	227	227	0.0 (0.0%)	17,088
24 Jun 2021	GBX	227	228.5	227	227	227	0.0 (0.0%)	1,500
23 Jun 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
22 Jun 2021	GBX	227	228.45	227	227	227	0.0 (0.0%)	19
21 Jun 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
18 Jun 2021	GBX	227	227	223.65	227	227	0.0 (0.0%)	885
17 Jun 2021	GBX	227	227	223.65	227	227	0.0 (0.0%)	685
16 Jun 2021	GBX	227	228.5	227	227	227	0.0 (0.0%)	6,500
15 Jun 2021	GBX	227	227	220	227	227	0.0 (0.0%)	4,000
14 Jun 2021	GBX	227	229	227	227	227	0.0 (0.0%)	3,017
11 Jun 2021	GBX	227	229	227	227	227	0.0 (0.0%)	300
10 Jun 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
9 Jun 2021	GBX	227	227	220.7	227	227	0.0 (0.0%)	12,782