Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

System1 Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 24, 2020 111.50 116.00 111.50 115.00 6,500
Sep 23, 2020 111.50 111.50 111.50 115.00 1,500
Sep 22, 2020 118.50 118.50 118.50 115.00 1,122
Sep 21, 2020 115.00 115.00 115.00 119.50 5,010
Sep 18, 2020 122.00 128.00 120.00 119.50 17,615
Sep 17, 2020 122.00 122.00 121.055 130.00 1,730
Sep 16, 2020 0.00 0.00 0.00 130.00 0
Sep 15, 2020 121.055 121.055 121.055 130.00 1,119
Sep 14, 2020 121.055 121.055 121.055 130.00 1,225
Sep 11, 2020 0.00 0.00 0.00 130.00 0
Sep 10, 2020 121.055 121.055 121.055 130.00 243
Sep 9, 2020 121.055 121.055 121.055 130.00 7,389
Sep 8, 2020 0.00 0.00 0.00 130.00 0
Sep 7, 2020 0.00 0.00 0.00 130.00 0
Sep 4, 2020 0.00 0.00 0.00 130.00 0
Sep 3, 2020 121.055 121.055 121.055 130.00 1,625
Sep 2, 2020 133.00 133.00 121.055 130.00 1,427
Sep 1, 2020 121.055 121.055 120.00 130.00 1,363
Aug 31, 2020 134.00 0.00 0.00 130.00 0
Aug 28, 2020 134.00 134.00 134.00 130.00 1,600
Aug 27, 2020 121.055 121.055 121.055 130.00 490
Aug 26, 2020 121.055 121.055 121.055 130.00 210
Aug 25, 2020 0.00 0.00 0.00 130.00 0
Aug 24, 2020 121.055 134.00 121.055 130.00 249
Aug 21, 2020 121.055 121.055 121.055 130.00 1,733
Aug 20, 2020 0.00 0.00 0.00 130.00 0
Aug 19, 2020 0.00 0.00 0.00 130.00 0
Aug 18, 2020 124.655 124.655 124.655 130.00 1,022
Aug 17, 2020 124.655 134.55 124.655 130.00 650
Aug 14, 2020 0.00 0.00 0.00 130.00 0
Aug 13, 2020 124.655 124.655 124.655 130.00 1,023
Aug 12, 2020 0.00 0.00 0.00 130.00 0
Aug 11, 2020 124.50 124.50 124.50 130.00 2,949
Aug 10, 2020 124.00 124.00 124.00 130.00 1,040
Aug 7, 2020 123.55 123.55 123.55 130.00 12,900
Aug 6, 2020 123.55 123.55 123.55 130.00 351
Aug 5, 2020 123.55 123.55 123.55 130.00 1,000
Aug 4, 2020 122.00 122.55 122.00 130.00 19,064
Aug 3, 2020 130.00 130.00 122.00 130.00 14,500
Jul 31, 2020 0.00 0.00 0.00 130.00 0
Jul 30, 2020 0.00 0.00 0.00 130.00 6,000
Jul 29, 2020 130.00 130.00 130.00 130.00 2,400
Jul 28, 2020 131.55 131.55 131.55 130.00 1,500
Jul 27, 2020 139.90 139.90 131.55 130.00 2,431
Jul 24, 2020 130.565 130.565 130.565 130.00 1,137
Jul 23, 2020 140.00 140.00 140.00 130.00 3,571
Jul 22, 2020 134.00 135.00 134.00 130.00 29,032
Jul 21, 2020 0.00 0.00 0.00 127.50 0
Jul 20, 2020 128.25 128.25 128.25 127.50 21,220
Jul 17, 2020 0.00 0.00 0.00 127.50 0
Showing 1 to 50 of 261