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
30 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
29 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
28 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
27 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	140
26 Oct 2020	GBX	109.5	109.5	107	109.5	109.5	0.0 (0.0%)	2,213
23 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
22 Oct 2020	GBX	109.5	112.5	109.5	109.5	109.5	0.0 (0.0%)	267
21 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
20 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
19 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
16 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
15 Oct 2020	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	355
14 Oct 2020	GBX	107.5	113	102	109.5	109.5	-5.5 (-4.78%)	12,100
13 Oct 2020	GBX	115	120	112.5	115	115	0.0 (0.0%)	2,368
12 Oct 2020	GBX	117.5	120	115	115	115	0.0 (0.0%)	15,500
9 Oct 2020	GBX	115	117.44	115	115	115	+3 (+2.68%)	9,141
8 Oct 2020	GBX	112	115	112	112	112	0.0 (0.0%)	500
7 Oct 2020	GBX	112	112	112	112	112	0.0 (0.0%)	0
6 Oct 2020	GBX	112	112	110	112	112	-3 (-2.61%)	5,500
5 Oct 2020	GBX	115	115	110	115	115	0.0 (0.0%)	1,000
2 Oct 2020	GBX	115	115	110.3	115	115	0.0 (0.0%)	886
1 Oct 2020	GBX	115	115	115	115	115	0.0 (0.0%)	0
30 Sep 2020	GBX	115	115	111.55	115	115	0.0 (0.0%)	7
29 Sep 2020	GBX	115	116	115	115	115	0.0 (0.0%)	641
28 Sep 2020	GBX	115	115	115	115	115	0.0 (0.0%)	0
25 Sep 2020	GBX	115	120	115	115	115	0.0 (0.0%)	14,340
24 Sep 2020	GBX	115	116	111.5	115	115	0.0 (0.0%)	6,500
23 Sep 2020	GBX	115	115	111.5	115	115	0.0 (0.0%)	1,500
22 Sep 2020	GBX	118.5	118.5	115	115	115	-4.5 (-3.77%)	1,122
21 Sep 2020	GBX	119.5	119.5	115	119.5	119.5	0.0 (0.0%)	5,010