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
14/02/2024 410.00 420.00 410.00 410.00 18,788
13/02/2024 410.00 420.00 410.00 410.00 9,239
12/02/2024 410.00 420.00 404.00 410.00 13,107
09/02/2024 420.00 428.00 404.40 410.00 40,613
08/02/2024 364.00 430.00 364.00 420.00 92,819
07/02/2024 362.00 370.00 354.00 370.00 31,078
06/02/2024 362.00 369.68 362.00 362.00 568
05/02/2024 362.00 369.68 356.24 362.00 6,494
02/02/2024 355.00 370.00 351.00 362.00 864
01/02/2024 360.00 360.00 355.00 355.00 9,700
31/01/2024 370.00 375.00 360.00 370.00 12,897
30/01/2024 368.00 375.00 360.00 370.00 12,897
29/01/2024 365.00 376.00 363.00 363.00 5,777
26/01/2024 369.00 369.00 350.00 360.00 128,381
25/01/2024 370.00 372.00 360.00 370.00 8,800
24/01/2024 320.00 375.00 310.40 362.00 372,851
23/01/2024 290.00 295.00 280.00 285.00 9,605
22/01/2024 295.00 297.00 295.00 295.00 349
19/01/2024 295.00 300.00 290.00 300.00 4,266
18/01/2024 295.00 303.00 295.00 300.00 2,491
17/01/2024 300.00 303.00 295.00 300.00 2,491
16/01/2024 295.00 300.06 292.00 292.00 17,599
15/01/2024 295.00 308.98 295.00 295.00 3,000
12/01/2024 295.00 310.00 295.00 295.00 388
11/01/2024 295.00 310.00 295.00 295.00 388
10/01/2024 295.00 295.00 290.00 295.00 105
09/01/2024 295.00 295.00 290.00 295.00 105
08/01/2024 295.00 295.00 290.00 295.00 105
05/01/2024 295.00 310.00 295.00 295.00 9,683
04/01/2024 295.00 308.99 280.00 280.00 7,838

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