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
3 Jan 2020	GBX	218	226	217	218	218	0.0 (0.0%)	5,661
2 Jan 2020	GBX	216	226	216	218	218	+10 (+4.81%)	10,942
31 Dec 2019	GBX	208	216	208	208	208	0.0 (0.0%)	341
30 Dec 2019	GBX	208	214	208	208	208	+1 (+0.48%)	1,588
27 Dec 2019	GBX	207	214	207	207	207	+2 (+0.98%)	1,975
24 Dec 2019	GBX	205	209	205	205	205	0.0 (0.0%)	712
23 Dec 2019	GBX	202	207	198	205	205	+3 (+1.49%)	7,821
20 Dec 2019	GBX	202	207	202	202	202	0.0 (0.0%)	472
19 Dec 2019	GBX	202	207	202	202	202	0.0 (0.0%)	257
18 Dec 2019	GBX	202	207	202	202	202	0.0 (0.0%)	1,213
17 Dec 2019	GBX	202	207	195	202	202	0.0 (0.0%)	5,857
16 Dec 2019	GBX	202	207	202	202	202	0.0 (0.0%)	1,366
13 Dec 2019	GBX	202	207	194	202	202	0.0 (0.0%)	2,955
12 Dec 2019	GBX	202	202	202	202	202	0.0 (0.0%)	22,906
11 Dec 2019	GBX	202	202	202	202	202	0.0 (0.0%)	0
10 Dec 2019	GBX	202	202	197	202	202	0.0 (0.0%)	16
9 Dec 2019	GBX	202	202	202	202	202	0.0 (0.0%)	0
6 Dec 2019	GBX	202	202	202	202	202	0.0 (0.0%)	0
5 Dec 2019	GBX	202	207	201.65	202	202	0.0 (0.0%)	2,935
4 Dec 2019	GBX	202	202	202	202	202	0.0 (0.0%)	0
3 Dec 2019	GBX	202	202	202	202	202	0.0 (0.0%)	0
2 Dec 2019	GBX	202	202	198.3	202	202	0.0 (0.0%)	351
29 Nov 2019	GBX	202	207	202	202	202	0.0 (0.0%)	392
28 Nov 2019	GBX	202	202	198.25	202	202	0.0 (0.0%)	238
27 Nov 2019	GBX	202	202	202	202	202	0.0 (0.0%)	0
26 Nov 2019	GBX	200	202	200	202	202	+6.5 (+3.32%)	27,100
25 Nov 2019	GBX	195.5	200	195.5	195.5	195.5	0.0 (0.0%)	1,070
22 Nov 2019	GBX	200	200	195.5	195.5	195.5	-7.5 (-3.69%)	3,944
21 Nov 2019	GBX	203	203	197.05	203	203	0.0 (0.0%)	5,000
20 Nov 2019	GBX	203	203	203	203	203	0.0 (0.0%)	0