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
05/12/2019 207.00 207.00 201.65 202.00 2,935
04/12/2019 202.00 202.00 202.00 202.00 0
03/12/2019 202.00 202.00 202.00 202.00 0
02/12/2019 198.30 198.30 198.30 198.30 351
29/11/2019 207.00 207.00 202.00 202.00 392
28/11/2019 198.25 202.00 198.25 202.00 238
27/11/2019 202.00 202.00 202.00 202.00 0
26/11/2019 200.00 202.00 200.00 202.00 4,600
25/11/2019 200.00 200.00 195.50 195.50 1,070
22/11/2019 197.10 200.00 195.50 195.50 3,944
21/11/2019 197.05 203.00 197.05 203.00 5,000
20/11/2019 203.00 203.00 203.00 203.00 0
19/11/2019 203.00 203.00 203.00 203.00 0
18/11/2019 203.00 203.00 203.00 203.00 0
15/11/2019 199.00 203.00 199.00 203.00 5,000
14/11/2019 208.00 208.00 202.50 203.00 10,500
13/11/2019 204.40 207.00 202.00 205.00 15,738
12/11/2019 204.35 204.35 195.00 195.00 201,708
11/11/2019 185.65 202.00 185.65 197.00 6,940
08/11/2019 184.00 203.50 182.00 195.00 65,985
07/11/2019 180.00 180.00 170.00 180.00 21,507
06/11/2019 179.90 180.00 179.90 180.00 346
05/11/2019 180.00 180.00 180.00 180.00 0
04/11/2019 180.00 180.00 180.00 180.00 0
01/11/2019 174.00 180.00 174.00 180.00 5,111
31/10/2019 184.00 184.00 184.00 184.00 0
30/10/2019 184.00 184.00 184.00 184.00 0
29/10/2019 183.20 184.00 183.20 184.00 53
28/10/2019 183.20 184.00 183.20 184.00 539
25/10/2019 184.00 184.00 184.00 184.00 0

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