livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

System1 Group - (SYS1) share price history


System1 Group share priceSYS1 share price tradesSYS1 Fundamentals watchlistADD to watchlist
System1 Group - (SYS1) share price history
Date Open High Low Close Volume
16/08/2019 226.00 226.00 220.00 220.00 7,000
15/08/2019 217.00 220.00 217.00 220.00 250
14/08/2019 218.00 220.90 218.00 220.00 9,742
13/08/2019 213.36 218.00 213.36 218.00 1,338
12/08/2019 226.00 226.00 218.00 218.00 2,500
06/08/2019 221.00 221.00 218.00 218.00 1,414
05/08/2019 229.80 229.80 225.00 225.00 716
02/08/2019 220.70 229.90 220.70 225.00 322
01/08/2019 221.70 225.00 221.70 225.00 3,500
31/07/2019 221.70 225.00 221.70 225.00 334
30/07/2019 218.00 225.00 218.00 225.00 1,968
29/07/2019 210.00 215.00 210.00 215.00 4,963
26/07/2019 222.00 222.00 222.00 222.00 1,000
25/07/2019 222.00 222.00 214.16 222.00 3,500
24/07/2019 214.16 222.00 214.16 222.00 308
19/07/2019 214.16 222.00 214.16 222.00 502
18/07/2019 214.16 222.00 214.16 222.00 450
15/07/2019 220.50 225.00 220.50 225.00 1,686
12/07/2019 220.13 225.00 220.13 225.00 175
05/07/2019 229.90 229.90 225.00 225.00 434
04/07/2019 229.90 229.90 225.00 225.00 62
03/07/2019 221.30 229.90 220.00 225.00 4,357
02/07/2019 221.30 233.00 221.30 233.00 2
27/06/2019 221.50 233.00 221.50 233.00 2,204
25/06/2019 224.00 235.00 224.00 235.00 1,591
21/06/2019 247.40 247.40 230.00 237.00 123
20/06/2019 247.40 247.40 230.00 237.00 3,462
13/06/2019 247.40 247.40 230.00 237.00 1,164
12/06/2019 247.40 247.40 230.00 237.00 720
11/06/2019 247.40 247.40 237.00 237.00 1,000

System1 Group - (SYS1) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices