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
23 Apr 2021	GBX	245	249.8	242.5	245	245	0.0 (0.0%)	6,750
22 Apr 2021	GBX	240	250	240	245	245	+5 (+2.08%)	472,875
21 Apr 2021	GBX	203	249	200	240	240	+50 (+26.32%)	196,289
20 Apr 2021	GBX	190	200	190	190	190	+5 (+2.70%)	9,622
19 Apr 2021	GBX	185	190	180	185	185	0.0 (0.0%)	34,834
16 Apr 2021	GBX	185	190	180	185	185	0.0 (0.0%)	4,177
15 Apr 2021	GBX	185	185	185	185	185	0.0 (0.0%)	0
14 Apr 2021	GBX	185	185	180	185	185	0.0 (0.0%)	137
13 Apr 2021	GBX	185	185	185	185	185	-5 (-2.63%)	0
12 Apr 2021	GBX	190	194	190	190	190	0.0 (0.0%)	3,071
9 Apr 2021	GBX	190	190	190	190	190	0.0 (0.0%)	0
8 Apr 2021	GBX	190	190	190	190	190	0.0 (0.0%)	0
7 Apr 2021	GBX	190	190	180	190	190	0.0 (0.0%)	5,000
6 Apr 2021	GBX	190	191	189	190	190	0.0 (0.0%)	10,050
1 Apr 2021	GBX	190	190	180	190	190	0.0 (0.0%)	1,000
31 Mar 2021	GBX	190	190	190	190	190	0.0 (0.0%)	0
30 Mar 2021	GBX	190	191	189	190	190	0.0 (0.0%)	21,372
29 Mar 2021	GBX	190	190	190	190	190	0.0 (0.0%)	0
26 Mar 2021	GBX	190	190	180.6	190	190	0.0 (0.0%)	2,988
25 Mar 2021	GBX	190	190	180	190	190	0.0 (0.0%)	4,000
24 Mar 2021	GBX	190	191	189	190	190	0.0 (0.0%)	5,000
23 Mar 2021	GBX	190	196	182.6	190	190	0.0 (0.0%)	6,619
22 Mar 2021	GBX	190	198	190	190	190	0.0 (0.0%)	6,621
19 Mar 2021	GBX	190	190	190	190	190	0.0 (0.0%)	0
18 Mar 2021	GBX	190	190	182.6	190	190	0.0 (0.0%)	94
17 Mar 2021	GBX	190	190	190	190	190	0.0 (0.0%)	0
16 Mar 2021	GBX	190	190	184.6	190	190	-1 (-0.52%)	47
15 Mar 2021	GBX	191	191	184.6	191	191	0.0 (0.0%)	887
12 Mar 2021	GBX	191	191	191	191	191	0.0 (0.0%)	0
11 Mar 2021	GBX	191	191	184.6	191	191	0.0 (0.0%)	750