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
01/12/2020 180.00 180.00 171.00 177.50 3,752
30/11/2020 175.00 180.00 165.00 175.00 6,042
27/11/2020 170.00 171.25 170.00 170.00 9,270
26/11/2020 162.50 170.00 155.00 162.50 26,648
25/11/2020 168.50 168.50 156.00 157.00 15,113
24/11/2020 170.00 170.00 158.00 167.50 14,550
23/11/2020 165.00 169.00 158.00 162.50 5,399
20/11/2020 155.00 160.00 155.00 157.50 10,076
19/11/2020 135.00 145.00 135.00 145.00 6,334
18/11/2020 140.00 140.00 140.00 140.00 8,767
17/11/2020 120.00 130.00 120.00 130.00 13,966
16/11/2020 120.00 120.00 120.00 120.00 6
13/11/2020 111.50 111.55 111.50 111.55 4,022
12/11/2020 115.00 120.00 112.50 115.00 16,202
11/11/2020 115.00 120.00 112.50 115.00 16,202
10/11/2020 112.50 115.00 112.50 115.00 3,102
09/11/2020 107.00 107.00 107.00 107.00 435
06/11/2020 109.50 109.50 107.00 109.50 986
05/11/2020 109.50 109.50 107.00 109.50 986
04/11/2020 109.50 109.50 107.00 109.50 986
03/11/2020 105.00 105.00 105.00 105.00 6,000
02/11/2020 105.00 105.00 105.00 105.00 6,000
30/10/2020 109.50 109.50 109.50 109.50 140
29/10/2020 109.50 109.50 109.50 109.50 140
28/10/2020 109.50 109.50 109.50 109.50 140
27/10/2020 109.50 109.50 109.50 109.50 140
23/10/2020 109.50 112.50 109.50 109.50 267
22/10/2020 109.50 112.50 109.50 109.50 267
21/10/2020 109.50 109.50 109.50 109.50 0
20/10/2020 109.50 109.50 109.50 109.50 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