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
17/01/2020 230.20 232.00 227.00 227.00 7,316
16/01/2020 230.20 230.20 226.00 226.00 3,386
15/01/2020 224.00 226.00 224.00 226.00 2,000
14/01/2020 230.20 230.20 224.00 226.00 3,430
13/01/2020 226.00 230.00 223.50 226.00 7,791
10/01/2020 230.00 230.00 223.00 226.00 5,274
07/01/2020 230.00 236.00 230.00 234.00 5,206
06/01/2020 215.00 230.00 215.00 221.00 7,130
03/01/2020 226.00 226.00 217.00 218.00 5,661
02/01/2020 220.00 226.00 216.00 218.00 9,442
31/12/2019 216.00 216.00 208.00 208.00 341
30/12/2019 212.95 214.00 208.00 208.00 1,588
27/12/2019 209.00 214.00 207.00 207.00 1,975
24/12/2019 209.00 209.00 205.00 205.00 712
23/12/2019 207.00 207.00 198.00 205.00 7,821
20/12/2019 207.00 207.00 202.00 202.00 472
19/12/2019 207.00 207.00 202.00 202.00 257
18/12/2019 207.00 207.00 202.00 202.00 1,213
17/12/2019 207.00 207.00 195.00 202.00 5,857
16/12/2019 207.00 207.00 202.00 202.00 866
13/12/2019 194.00 207.00 194.00 202.00 2,955
12/12/2019 202.00 202.00 202.00 202.00 22,906
11/12/2019 202.00 202.00 202.00 202.00 0
10/12/2019 197.00 202.00 197.00 202.00 16
09/12/2019 202.00 202.00 202.00 202.00 0
06/12/2019 202.00 202.00 202.00 202.00 0
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

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