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
27 Mar 2020	GBX	130	130	130	130	130	0.0 (0.0%)	0
26 Mar 2020	GBX	121	138.5	121	130	130	+10 (+8.33%)	9,110
25 Mar 2020	GBX	120	122	120	120	120	0.0 (0.0%)	3,001
24 Mar 2020	GBX	120	120	110	120	120	-5 (-4%)	850
23 Mar 2020	GBX	125	125	100	125	125	0.0 (0.0%)	999
20 Mar 2020	GBX	125	125	125	125	125	0.0 (0.0%)	0
19 Mar 2020	GBX	125	126	124	125	125	0.0 (0.0%)	13,000
18 Mar 2020	GBX	125	125	125	125	125	0.0 (0.0%)	0
17 Mar 2020	GBX	130	130	125	125	125	-10 (-7.41%)	1,600
16 Mar 2020	GBX	140	140	133	135	135	-20 (-12.90%)	3,106
13 Mar 2020	GBX	155	155	145	155	155	-5 (-3.13%)	2,300
12 Mar 2020	GBX	160	160	151	160	160	-2.5 (-1.54%)	1,000
11 Mar 2020	GBX	162.5	162.5	160	162.5	162.5	-7.5 (-4.41%)	3,000
10 Mar 2020	GBX	174	174	161	170	170	-9.5 (-5.29%)	12,053
9 Mar 2020	GBX	180	180	179.5	179.5	179.5	-5.5 (-2.97%)	783
6 Mar 2020	GBX	185	185	180	185	185	0.0 (0.0%)	2,500
5 Mar 2020	GBX	185	185	185	185	185	0.0 (0.0%)	0
4 Mar 2020	GBX	185	189.5	185	185	185	0.0 (0.0%)	3,215
3 Mar 2020	GBX	185	185	180	185	185	0.0 (0.0%)	1,000
2 Mar 2020	GBX	185	185	180	185	185	-2 (-1.07%)	105
28 Feb 2020	GBX	199	199	180	187	187	-13 (-6.50%)	21,576
27 Feb 2020	GBX	210	220	190	200	200	-10 (-4.76%)	10,173
26 Feb 2020	GBX	210	210	210	210	210	0.0 (0.0%)	0
25 Feb 2020	GBX	210	210	201.2	210	210	0.0 (0.0%)	161
24 Feb 2020	GBX	213	213	200	210	210	-10 (-4.55%)	6,895
21 Feb 2020	GBX	220	220	210.2	220	220	-2 (-0.90%)	2,190
20 Feb 2020	GBX	222	222	222	222	222	0.0 (0.0%)	0
19 Feb 2020	GBX	222	222	222	222	222	0.0 (0.0%)	0
18 Feb 2020	GBX	222	222	222	222	222	0.0 (0.0%)	0
17 Feb 2020	GBX	222	222	215	222	222	-8 (-3.48%)	18,683