780.00p+0.00 (+0.00%)30 Aug 2024, 15:37
System1 Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 780.00p | 780.00p | 777.00p | 780.00p | 38,989 |
Aug 29, 2024 | 780.00p | 780.00p | 780.00p | 780.00p | 140,500 |
Aug 28, 2024 | 780.00p | 785.00p | 776.00p | 780.00p | 1,972 |
Aug 27, 2024 | 780.00p | 788.00p | 785.00p | 780.00p | 2,140 |
Aug 23, 2024 | 780.00p | 790.00p | 772.50p | 780.00p | 36,100 |
Aug 22, 2024 | 780.00p | 790.00p | 771.00p | 780.00p | 2,842 |
Aug 21, 2024 | 780.00p | 798.00p | 780.00p | 780.00p | 70,080 |
Aug 20, 2024 | 750.00p | 809.00p | 760.50p | 780.00p | 12,022 |
Aug 19, 2024 | 750.00p | 770.00p | 745.20p | 770.00p | 2,715 |
Aug 16, 2024 | 735.00p | 770.00p | 724.93p | 750.00p | 12,315 |
Aug 15, 2024 | 735.00p | 749.75p | 724.00p | 735.00p | 5,521 |
Aug 14, 2024 | 730.00p | 740.00p | 724.00p | 735.00p | 10,758 |
Aug 13, 2024 | 735.00p | 739.00p | 720.00p | 725.00p | 11,995 |
Aug 12, 2024 | 735.00p | 748.00p | 720.00p | 720.00p | 13,964 |
Aug 9, 2024 | 720.00p | 750.00p | 724.00p | 735.00p | 11,451 |
Aug 8, 2024 | 745.00p | 733.00p | 706.00p | 720.00p | 5,072 |
Aug 7, 2024 | 715.00p | 757.00p | 720.00p | 740.00p | 27,943 |
Aug 6, 2024 | 705.00p | 720.00p | 705.00p | 715.00p | 20,056 |
Aug 5, 2024 | 745.00p | 750.00p | 682.00p | 705.00p | 13,782 |
Aug 2, 2024 | 770.00p | 757.50p | 740.00p | 745.00p | 10,317 |
Aug 1, 2024 | 780.00p | 780.00p | 753.55p | 770.00p | 11,627 |
Jul 31, 2024 | 790.00p | 808.00p | 770.00p | 780.00p | 13,904 |
Jul 30, 2024 | 745.00p | 795.00p | 750.00p | 790.00p | 11,849 |
Jul 29, 2024 | 715.00p | 759.49p | 703.37p | 745.00p | 14,582 |
Jul 26, 2024 | 710.00p | 719.00p | 702.13p | 715.00p | 4,996 |
Jul 25, 2024 | 720.00p | 720.00p | 702.13p | 710.00p | 5,245 |
Jul 24, 2024 | 720.00p | 720.40p | 712.50p | 720.00p | 6,828 |
Jul 23, 2024 | 720.00p | 730.00p | 718.26p | 720.00p | 10,583 |
Jul 22, 2024 | 720.00p | 730.00p | 714.00p | 720.00p | 8,833 |
Jul 19, 2024 | 720.00p | 725.00p | 712.00p | 720.00p | 3,581 |
Jul 18, 2024 | 730.00p | 729.00p | 720.00p | 725.00p | 11,204 |
Jul 17, 2024 | 730.00p | 731.75p | 731.60p | 730.00p | 1,605 |
Jul 16, 2024 | 730.00p | 733.90p | 722.00p | 730.00p | 13,073 |
Jul 15, 2024 | 730.00p | 734.90p | 725.60p | 730.00p | 25,218 |
Jul 12, 2024 | 700.00p | 770.00p | 716.00p | 730.00p | 82,698 |
Jul 11, 2024 | 680.00p | 685.10p | 683.45p | 685.00p | 3,313 |
Jul 10, 2024 | 662.50p | 699.40p | 674.50p | 685.00p | 10,034 |
Jul 9, 2024 | 660.00p | 674.50p | 655.00p | 662.50p | 3,813 |
Jul 8, 2024 | 665.00p | 679.38p | 651.00p | 660.00p | 19,355 |
Jul 5, 2024 | 685.00p | 682.00p | 577.83p | 665.00p | 12,261 |
Jul 4, 2024 | 660.00p | 700.00p | 656.00p | 685.00p | 41,824 |
Jul 3, 2024 | 572.50p | 669.00p | 565.00p | 655.00p | 78,023 |
Jul 2, 2024 | 530.00p | 535.00p | 520.00p | 520.00p | 11,417 |
Jul 1, 2024 | 530.00p | 530.00p | 510.00p | 530.00p | 8,046 |
Jun 28, 2024 | 525.00p | 539.40p | 510.00p | 520.00p | 3,635 |
Jun 27, 2024 | 542.50p | 530.84p | 521.00p | 525.00p | 5,718 |
Jun 26, 2024 | 525.00p | 562.75p | 539.40p | 542.50p | 1,514 |
Jun 25, 2024 | 525.00p | 538.50p | 536.90p | 525.00p | 2,119 |
Jun 24, 2024 | 505.00p | 525.00p | 497.23p | 525.00p | 13,207 |
Jun 21, 2024 | 497.50p | 509.98p | 490.00p | 490.00p | 370,998 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.