System1 Group
(SYS1)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
615.00p
|
620.00p
|
604.80p
|
600.00p
|
4,104
|
|
21/11/2024
|
610.00p
|
620.00p
|
600.00p
|
600.00p
|
5,464
|
|
20/11/2024
|
610.00p
|
618.00p
|
600.00p
|
610.00p
|
82,258
|
|
19/11/2024
|
610.00p
|
616.90p
|
610.00p
|
610.00p
|
1,881
|
|
18/11/2024
|
605.00p
|
618.00p
|
602.50p
|
610.00p
|
10,548
|
|
15/11/2024
|
605.00p
|
605.00p
|
600.00p
|
605.00p
|
100
|
|
14/11/2024
|
620.00p
|
620.00p
|
600.00p
|
605.00p
|
4,965
|
|
13/11/2024
|
630.00p
|
630.00p
|
606.67p
|
620.00p
|
1,531
|
|
12/11/2024
|
630.00p
|
630.00p
|
610.00p
|
630.00p
|
10,678
|
|
11/11/2024
|
630.00p
|
630.00p
|
610.00p
|
630.00p
|
2,757
|
|
08/11/2024
|
630.00p
|
632.50p
|
610.00p
|
630.00p
|
1,395
|
|
07/11/2024
|
630.00p
|
642.00p
|
610.00p
|
630.00p
|
8,464
|
|
06/11/2024
|
610.00p
|
646.00p
|
597.00p
|
630.00p
|
13,656
|
|
05/11/2024
|
610.00p
|
611.50p
|
610.00p
|
610.00p
|
2,204
|
|
04/11/2024
|
610.00p
|
615.00p
|
594.00p
|
610.00p
|
3,656
|
|
01/11/2024
|
610.00p
|
626.00p
|
592.00p
|
610.00p
|
1,504
|
|
31/10/2024
|
610.00p
|
624.00p
|
602.00p
|
610.00p
|
2,577
|
|
30/10/2024
|
590.00p
|
628.50p
|
581.00p
|
610.00p
|
48,045
|
|
29/10/2024
|
590.00p
|
597.00p
|
581.00p
|
590.00p
|
10,199
|
|
28/10/2024
|
612.50p
|
612.50p
|
580.00p
|
590.00p
|
236,624
|
|
25/10/2024
|
612.50p
|
612.51p
|
600.00p
|
612.50p
|
859,928
|
|
24/10/2024
|
617.50p
|
619.00p
|
603.75p
|
612.50p
|
1,361
|
|
23/10/2024
|
635.00p
|
635.00p
|
615.00p
|
615.00p
|
7,847
|
|
22/10/2024
|
710.00p
|
717.20p
|
609.00p
|
635.00p
|
72,616
|
|
21/10/2024
|
650.00p
|
703.50p
|
640.00p
|
700.00p
|
12,179
|
|
18/10/2024
|
655.00p
|
660.00p
|
614.66p
|
650.00p
|
11,629
|
|
17/10/2024
|
655.00p
|
664.00p
|
640.00p
|
655.00p
|
9,642
|
|
16/10/2024
|
610.00p
|
670.00p
|
610.00p
|
655.00p
|
13,241
|
|
15/10/2024
|
610.00p
|
618.00p
|
610.00p
|
610.00p
|
33,223
|
|
14/10/2024
|
610.00p
|
615.00p
|
609.00p
|
610.00p
|
21,087
|
|
11/10/2024
|
605.00p
|
618.50p
|
600.00p
|
605.00p
|
12,271
|
|
10/10/2024
|
635.00p
|
635.00p
|
592.00p
|
605.00p
|
31,430
|
|
09/10/2024
|
660.00p
|
672.00p
|
600.00p
|
630.00p
|
45,740
|
|
08/10/2024
|
685.00p
|
685.00p
|
640.00p
|
660.00p
|
12,822
|
|
07/10/2024
|
687.50p
|
691.00p
|
673.00p
|
687.50p
|
4,561
|
|
04/10/2024
|
687.50p
|
690.00p
|
680.00p
|
687.50p
|
6,924
|
|
03/10/2024
|
690.00p
|
692.78p
|
687.50p
|
687.50p
|
1,457
|
|
02/10/2024
|
690.00p
|
693.50p
|
680.00p
|
690.00p
|
12,835
|
|
01/10/2024
|
690.00p
|
694.50p
|
680.00p
|
690.00p
|
12,505
|
|
30/09/2024
|
695.00p
|
698.00p
|
680.00p
|
690.00p
|
10,232
|
|
27/09/2024
|
700.00p
|
710.00p
|
693.00p
|
695.00p
|
9,619
|
|
26/09/2024
|
690.00p
|
700.00p
|
686.00p
|
700.00p
|
2,038
|
|
25/09/2024
|
735.00p
|
735.00p
|
685.00p
|
690.00p
|
19,520
|
|
24/09/2024
|
735.00p
|
749.00p
|
725.00p
|
735.00p
|
3,943
|
|
23/09/2024
|
735.00p
|
747.00p
|
722.00p
|
735.00p
|
3,087
|
|
20/09/2024
|
735.00p
|
745.00p
|
735.00p
|
735.00p
|
1,710
|
|
19/09/2024
|
690.00p
|
735.00p
|
690.00p
|
735.00p
|
9,742
|
|
18/09/2024
|
695.00p
|
710.00p
|
676.00p
|
690.00p
|
6,046
|
|
17/09/2024
|
690.00p
|
708.00p
|
660.00p
|
695.00p
|
21,846
|
|
16/09/2024
|
720.00p
|
720.00p
|
680.00p
|
690.00p
|
19,127
|
|
13/09/2024
|
730.00p
|
730.00p
|
710.00p
|
730.00p
|
16,769
|
|
12/09/2024
|
730.00p
|
735.00p
|
720.40p
|
730.00p
|
1,496
|
|
11/09/2024
|
735.00p
|
735.00p
|
720.00p
|
730.00p
|
22,227
|
|
10/09/2024
|
765.00p
|
765.00p
|
721.00p
|
740.00p
|
16,490
|
|
09/09/2024
|
770.00p
|
778.00p
|
750.60p
|
765.00p
|
10,724
|
|
06/09/2024
|
770.00p
|
770.00p
|
756.00p
|
770.00p
|
7,195
|
|
05/09/2024
|
765.00p
|
778.50p
|
757.50p
|
770.00p
|
1,756
|
|
04/09/2024
|
765.00p
|
775.00p
|
756.75p
|
765.00p
|
3,093
|
|
03/09/2024
|
770.00p
|
770.00p
|
762.00p
|
770.00p
|
2,391
|
|
02/09/2024
|
780.00p
|
800.00p
|
761.79p
|
780.00p
|
208,455
|
|
30/08/2024
|
780.00p
|
780.00p
|
777.00p
|
780.00p
|
38,989
|
|
29/08/2024
|
780.00p
|
780.00p
|
780.00p
|
780.00p
|
140,500
|
|
28/08/2024
|
780.00p
|
785.00p
|
776.00p
|
780.00p
|
1,972
|
|
27/08/2024
|
780.00p
|
788.00p
|
780.00p
|
780.00p
|
2,140
|
|
26/08/2024
|
780.00p
|
790.00p
|
771.00p
|
780.00p
|
2,842
|
|
23/08/2024
|
780.00p
|
790.00p
|
771.00p
|
780.00p
|
2,842
|
|
22/08/2024
|
780.00p
|
790.00p
|
771.00p
|
780.00p
|
2,842
|
|
21/08/2024
|
780.00p
|
798.00p
|
780.00p
|
780.00p
|
70,080
|
|
20/08/2024
|
750.00p
|
809.00p
|
750.00p
|
780.00p
|
10,772
|
|
19/08/2024
|
750.00p
|
770.00p
|
745.20p
|
770.00p
|
2,715
|
|
16/08/2024
|
735.00p
|
770.00p
|
724.93p
|
750.00p
|
12,315
|
|
15/08/2024
|
735.00p
|
749.75p
|
724.00p
|
735.00p
|
5,521
|
|
14/08/2024
|
730.00p
|
740.00p
|
724.00p
|
735.00p
|
8,800
|
|
13/08/2024
|
735.00p
|
739.00p
|
720.00p
|
725.00p
|
9,544
|
|
12/08/2024
|
735.00p
|
748.00p
|
720.00p
|
720.00p
|
13,964
|
|
09/08/2024
|
720.00p
|
750.00p
|
720.00p
|
735.00p
|
9,206
|
|
08/08/2024
|
745.00p
|
745.00p
|
706.00p
|
720.00p
|
5,072
|
|
07/08/2024
|
715.00p
|
757.00p
|
715.00p
|
740.00p
|
27,943
|
|
06/08/2024
|
705.00p
|
720.00p
|
705.00p
|
715.00p
|
20,056
|
|
05/08/2024
|
745.00p
|
750.00p
|
682.00p
|
705.00p
|
13,782
|
|
02/08/2024
|
770.00p
|
770.00p
|
740.00p
|
745.00p
|
10,317
|
|
01/08/2024
|
780.00p
|
780.00p
|
753.55p
|
770.00p
|
11,627
|
|
31/07/2024
|
790.00p
|
808.00p
|
770.00p
|
780.00p
|
13,904
|
|
30/07/2024
|
745.00p
|
795.00p
|
745.00p
|
790.00p
|
11,849
|
|
29/07/2024
|
715.00p
|
759.49p
|
703.37p
|
745.00p
|
14,582
|
|
26/07/2024
|
710.00p
|
719.00p
|
702.13p
|
710.00p
|
3,496
|
|
25/07/2024
|
720.00p
|
720.00p
|
702.13p
|
710.00p
|
5,245
|
|
24/07/2024
|
720.00p
|
720.40p
|
715.25p
|
720.00p
|
4,377
|
|
23/07/2024
|
720.00p
|
730.00p
|
718.27p
|
720.00p
|
10,583
|
|
22/07/2024
|
720.00p
|
730.00p
|
714.00p
|
720.00p
|
8,833
|
|
19/07/2024
|
720.00p
|
725.00p
|
712.00p
|
720.00p
|
3,581
|
|
18/07/2024
|
730.00p
|
730.00p
|
720.00p
|
725.00p
|
11,204
|
|
17/07/2024
|
730.00p
|
731.75p
|
730.00p
|
730.00p
|
1,605
|
|
16/07/2024
|
730.00p
|
733.90p
|
722.00p
|
730.00p
|
13,073
|
|
15/07/2024
|
730.00p
|
734.90p
|
725.60p
|
730.00p
|
17,718
|
|
12/07/2024
|
700.00p
|
770.00p
|
700.00p
|
730.00p
|
82,698
|
|
11/07/2024
|
680.00p
|
685.10p
|
680.00p
|
685.00p
|
3,313
|
|
10/07/2024
|
662.50p
|
699.40p
|
662.50p
|
685.00p
|
10,034
|
|
09/07/2024
|
660.00p
|
674.50p
|
655.00p
|
662.50p
|
3,813
|
|
08/07/2024
|
665.00p
|
679.38p
|
651.00p
|
660.00p
|
19,355
|
|
05/07/2024
|
685.00p
|
685.00p
|
577.83p
|
665.00p
|
12,261
|
|
04/07/2024
|
660.00p
|
700.00p
|
656.00p
|
685.00p
|
35,724
|
|
03/07/2024
|
572.50p
|
669.00p
|
565.00p
|
655.00p
|
76,023
|
|
02/07/2024
|
530.00p
|
535.00p
|
520.00p
|
520.00p
|
11,417
|
|
01/07/2024
|
530.00p
|
530.00p
|
510.00p
|
530.00p
|
8,046
|
|
28/06/2024
|
525.00p
|
539.40p
|
510.00p
|
520.00p
|
3,635
|
|
27/06/2024
|
542.50p
|
542.50p
|
521.00p
|
525.00p
|
5,718
|
|
26/06/2024
|
525.00p
|
562.75p
|
525.00p
|
542.50p
|
1,514
|
|
25/06/2024
|
525.00p
|
538.50p
|
525.00p
|
525.00p
|
2,119
|
|
24/06/2024
|
505.00p
|
525.00p
|
497.22p
|
525.00p
|
13,207
|
|
21/06/2024
|
497.50p
|
509.98p
|
490.00p
|
490.00p
|
370,998
|
|
20/06/2024
|
497.50p
|
503.50p
|
492.23p
|
497.50p
|
517
|
|
19/06/2024
|
497.50p
|
497.50p
|
495.00p
|
497.50p
|
0
|
|
18/06/2024
|
497.50p
|
500.00p
|
497.50p
|
497.50p
|
50,630
|
|
17/06/2024
|
497.50p
|
500.00p
|
490.75p
|
497.50p
|
1,915
|
|
14/06/2024
|
497.50p
|
497.50p
|
495.00p
|
497.50p
|
0
|
|
13/06/2024
|
497.50p
|
503.00p
|
493.90p
|
497.50p
|
3,267
|
|
12/06/2024
|
497.50p
|
505.00p
|
497.50p
|
497.50p
|
114
|
|
11/06/2024
|
497.50p
|
505.00p
|
493.90p
|
497.50p
|
5,648
|
|
10/06/2024
|
497.50p
|
504.70p
|
492.00p
|
497.50p
|
19,212
|
|
07/06/2024
|
505.00p
|
505.00p
|
495.00p
|
497.50p
|
4,000
|
|
06/06/2024
|
505.00p
|
510.00p
|
505.00p
|
505.00p
|
196
|
|
05/06/2024
|
500.00p
|
517.00p
|
500.00p
|
505.00p
|
14,375
|
|
04/06/2024
|
500.00p
|
500.00p
|
496.00p
|
496.00p
|
1,634
|
|
03/06/2024
|
502.50p
|
510.00p
|
500.00p
|
500.00p
|
7,518
|
|
31/05/2024
|
502.50p
|
505.00p
|
450.00p
|
502.50p
|
22,084
|
|
30/05/2024
|
510.00p
|
520.00p
|
484.29p
|
502.50p
|
40,077
|
|
29/05/2024
|
482.00p
|
520.00p
|
482.00p
|
510.00p
|
107,088
|
|
28/05/2024
|
450.00p
|
503.77p
|
450.00p
|
494.00p
|
291,367
|
|
27/05/2024
|
445.00p
|
456.50p
|
445.00p
|
450.00p
|
18,077
|