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
25 Jun 2020	GBX	92.5	92.5	92.5	92.5	92.5	0.0 (0.0%)	0
24 Jun 2020	GBX	92.5	99.495	90	92.5	92.5	0.0 (0.0%)	10,424
23 Jun 2020	GBX	92.5	99.495	90	92.5	92.5	0.0 (0.0%)	4,930
22 Jun 2020	GBX	92.5	99.999	92.5	92.5	92.5	0.0 (0.0%)	43
19 Jun 2020	GBX	92.5	99.999	92.5	92.5	92.5	0.0 (0.0%)	1,507
18 Jun 2020	GBX	92.5	100	92.5	92.5	92.5	0.0 (0.0%)	5,495
17 Jun 2020	GBX	90	95	87	92.5	92.5	+2.5 (+2.78%)	13,823
16 Jun 2020	GBX	87.5	90	86.5	90	90	+2.5 (+2.86%)	43,280
15 Jun 2020	GBX	87.5	87.5	85	87.5	87.5	-2.5 (-2.78%)	5,000
12 Jun 2020	GBX	90	95	85	90	90	0.0 (0.0%)	31,500
11 Jun 2020	GBX	90	90	86.15	90	90	0.0 (0.0%)	951
10 Jun 2020	GBX	92.5	93.4	86.15	90	90	-2.5 (-2.70%)	10,845
9 Jun 2020	GBX	92.5	97.4	92.5	92.5	92.5	0.0 (0.0%)	13,595
8 Jun 2020	GBX	92.5	97.4	92.5	92.5	92.5	0.0 (0.0%)	2,062
5 Jun 2020	GBX	92.5	97.4	85	92.5	92.5	0.0 (0.0%)	9,523
4 Jun 2020	GBX	92.5	98.4	86.5	92.5	92.5	0.0 (0.0%)	2,593
3 Jun 2020	GBX	92.5	92.5	92.5	92.5	92.5	0.0 (0.0%)	0
2 Jun 2020	GBX	92	98.4	92	92.5	92.5	+2.5 (+2.78%)	15,699
1 Jun 2020	GBX	90	90	90	90	90	0.0 (0.0%)	0
29 May 2020	GBX	90	90	85.1	90	90	0.0 (0.0%)	2,908
28 May 2020	GBX	90	90	85.1	90	90	-5 (-5.26%)	12,218
27 May 2020	GBX	95	100	95	95	95	0.0 (0.0%)	6,749
26 May 2020	GBX	95	95	90.1	95	95	0.0 (0.0%)	506
22 May 2020	GBX	95	95	90.1	95	95	0.0 (0.0%)	500
21 May 2020	GBX	95	97	95	95	95	0.0 (0.0%)	612
20 May 2020	GBX	95	97	95	95	95	0.0 (0.0%)	257
19 May 2020	GBX	95	95	95	95	95	0.0 (0.0%)	0
18 May 2020	GBX	95	95	90.1	95	95	0.0 (0.0%)	562
15 May 2020	GBX	95	95	95	95	95	-2.5 (-2.56%)	0
14 May 2020	GBX	97.5	97.5	93.75	97.5	97.5	0.0 (0.0%)	11