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
7 Oct 2019	GBX	182	182	182	182	182	0.0 (0.0%)	0
4 Oct 2019	GBX	182	182	182	182	182	0.0 (0.0%)	0
3 Oct 2019	GBX	182	182	175	182	182	0.0 (0.0%)	1,102
2 Oct 2019	GBX	182	182	182	182	182	0.0 (0.0%)	0
1 Oct 2019	GBX	182	182	176	182	182	-1 (-0.55%)	3,105
30 Sep 2019	GBX	188	190	176	183	183	-5 (-2.66%)	88,500
27 Sep 2019	GBX	195	201	180	188	188	-7 (-3.59%)	4,605
26 Sep 2019	GBX	195	195	190	195	195	-2 (-1.02%)	265
25 Sep 2019	GBX	197	197	190	197	197	-4 (-1.99%)	2,622
24 Sep 2019	GBX	201	201	201	201	201	0.0 (0.0%)	7,500
23 Sep 2019	GBX	201	201	198.3	201	201	0.0 (0.0%)	56
20 Sep 2019	GBX	201	201	201	201	201	0.0 (0.0%)	0
19 Sep 2019	GBX	201	201	201	201	201	0.0 (0.0%)	0
18 Sep 2019	GBX	201	201	201	201	201	0.0 (0.0%)	0
17 Sep 2019	GBX	201	201	201	201	201	-3 (-1.47%)	0
16 Sep 2019	GBX	204	205	204	204	204	0.0 (0.0%)	1,947
13 Sep 2019	GBX	204	204	204	204	204	0.0 (0.0%)	0
12 Sep 2019	GBX	204	204	204	204	204	0.0 (0.0%)	0
11 Sep 2019	GBX	204	204	202	204	204	-6 (-2.86%)	500
10 Sep 2019	GBX	210	210	202	210	210	0.0 (0.0%)	1,000
9 Sep 2019	GBX	210	210	202	210	210	0.0 (0.0%)	1,616
6 Sep 2019	GBX	214	214	202.8	210	210	-9 (-4.11%)	13,561
5 Sep 2019	GBX	219	219	216	219	219	0.0 (0.0%)	2,894
4 Sep 2019	GBX	219	219	219	219	219	0.0 (0.0%)	0
3 Sep 2019	GBX	219	219	212	219	219	0.0 (0.0%)	2,550
2 Sep 2019	GBX	219	219	219	219	219	0.0 (0.0%)	0
30 Aug 2019	GBX	219	219	219	219	219	0.0 (0.0%)	0
29 Aug 2019	GBX	219	219	219	219	219	0.0 (0.0%)	0
28 Aug 2019	GBX	219	219	219	219	219	0.0 (0.0%)	0
27 Aug 2019	GBX	219	219	219	219	219	0.0 (0.0%)	0