Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

System1 Group (SYS1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 28 206.00p Ordinary
 16:30:51 - 27-Feb-26
Sell* 1,000 190.80p Ordinary
 12:27:37 - 27-Feb-26
Sell* 900 190.80p Ordinary
 11:20:48 - 27-Feb-26
Sell* 1,000 190.80p Ordinary
 09:39:41 - 27-Feb-26
Sell* 500 190.00p Ordinary
 09:26:44 - 27-Feb-26
Sell* 1,500 196.00p Ordinary
 09:25:30 - 27-Feb-26
Sell* 481 196.00p Ordinary
 09:22:49 - 27-Feb-26
Buy* 7 210.00p SI Trade
 09:20:00 - 27-Feb-26
Unknown* 0 210.00p SI Trade
 09:20:00 - 27-Feb-26
Buy* 11 210.00p SI Trade
 09:20:00 - 27-Feb-26
Sell* 1,300 196.50p Ordinary
 09:19:59 - 27-Feb-26
Sell* 555 197.68p Ordinary
 09:19:17 - 27-Feb-26
Sell* 1,500 196.70p Ordinary
 09:02:15 - 27-Feb-26
Buy* 953 209.00p Ordinary
 08:56:41 - 27-Feb-26
Sell* 580 196.70p Ordinary
 08:56:17 - 27-Feb-26
Sell* 3,500 202.251p Ordinary
 08:31:18 - 27-Feb-26
Sell* 7,000 202.251p Ordinary
 08:31:15 - 27-Feb-26
Sell* 2,229 202.00p Ordinary
 08:24:12 - 27-Feb-26
Sell* 190 199.50p Ordinary
 08:03:32 - 27-Feb-26
Buy* 500 208.00p Ordinary
 16:16:25 - 26-Feb-26
Unknown* 500 208.00p Ordinary
 16:16:25 - 26-Feb-26
Unknown* -500 208.00p Ordinary
Correction
 16:16:25 - 26-Feb-26
Sell* 200 201.551p Ordinary
 16:15:58 - 26-Feb-26
Sell* 1,000 201.551p Ordinary
 16:15:03 - 26-Feb-26
Buy* 1,000 206.00p Ordinary
 16:13:09 - 26-Feb-26
Sell* 2,000 194.50p Ordinary
 16:09:04 - 26-Feb-26
Buy* 1,500 204.08p Ordinary
 15:54:28 - 26-Feb-26
Buy* 500 204.00p Ordinary
 15:53:48 - 26-Feb-26
Sell* 125 193.551p Ordinary
 15:53:39 - 26-Feb-26
Buy* 500 200.00p Ordinary
 15:42:36 - 26-Feb-26
Buy* 1,000 193.00p Ordinary
 15:39:28 - 26-Feb-26
Buy* 500 193.00p Ordinary
 15:39:25 - 26-Feb-26
Buy* 1,000 190.00p Ordinary
 15:38:18 - 26-Feb-26
Buy* 1,000 186.00p Ordinary
 15:37:22 - 26-Feb-26
Buy* 1,000 186.00p Ordinary
 15:36:58 - 26-Feb-26
Buy* 1,500 184.80p Ordinary
 15:36:18 - 26-Feb-26
Buy* 3,500 184.80p Ordinary
 15:36:06 - 26-Feb-26
Buy* 269 184.50p Ordinary
 15:35:54 - 26-Feb-26
Sell* 3 180.00p SI Trade
 15:35:39 - 26-Feb-26
Buy* 53,000 210.00p Suspected BUY Trade
 15:35:20 - 26-Feb-26
Buy* 18,000 210.00p Ordinary
 15:35:13 - 26-Feb-26
Buy* 575,111 210.00p Suspected BUY Trade
 15:35:05 - 26-Feb-26
Buy* 2,516 178.80p Ordinary
 15:32:47 - 26-Feb-26
Sell* 6,977 175.56p Ordinary
 15:02:48 - 26-Feb-26
Buy* 580 179.70p Ordinary
 14:58:42 - 26-Feb-26
Buy* 100 179.75p Ordinary
 14:41:28 - 26-Feb-26
Buy* 1,113 179.80p Ordinary
 14:07:47 - 26-Feb-26
Sell* 9,950 176.00p Ordinary
 14:03:50 - 26-Feb-26
Unknown* -9,950 177.00p Ordinary
Correction
 14:03:50 - 26-Feb-26
Unknown* 9,950 177.00p Ordinary
 14:03:50 - 26-Feb-26
Buy* 555 180.00p Ordinary
 13:48:11 - 26-Feb-26
Buy* 160 180.00p Ordinary
 12:56:33 - 26-Feb-26
Buy* 500 180.00p Ordinary
 12:37:39 - 26-Feb-26
Buy* 1,000 179.50p Ordinary
 12:37:02 - 26-Feb-26
Buy* 1,000 179.50p Ordinary
 12:36:01 - 26-Feb-26
Buy* 300 180.00p Ordinary
 12:06:29 - 26-Feb-26
Buy* 2,300 177.90p Ordinary
 11:47:23 - 26-Feb-26
Unknown* 0 180.00p SI Trade
 11:29:31 - 26-Feb-26
Buy* 5,000 178.00p Ordinary
 11:29:18 - 26-Feb-26
Buy* 190 178.00p Ordinary
 11:28:57 - 26-Feb-26
Buy* 3,500 178.00p Ordinary
 10:54:56 - 26-Feb-26
Buy* 1,171 177.95p Ordinary
 10:38:47 - 26-Feb-26
Buy* 5,553 180.00p Ordinary
 10:20:14 - 26-Feb-26
Buy* 61 178.00p Ordinary
 10:19:21 - 26-Feb-26
Buy* 393 178.00p Ordinary
 10:18:00 - 26-Feb-26
Buy* 1,000 178.00p Ordinary
 10:13:23 - 26-Feb-26
Buy* 3,339 177.75p Ordinary
 10:08:40 - 26-Feb-26
Sell* 805 174.551p Ordinary
 09:39:48 - 26-Feb-26
Buy* 200 178.00p Ordinary
 09:36:06 - 26-Feb-26
Buy* 2,000 177.75p Ordinary
 09:26:31 - 26-Feb-26
Buy* 4,500 178.00p Ordinary
 09:23:10 - 26-Feb-26
Buy* 6,123 178.90p Ordinary
 08:59:04 - 26-Feb-26
Sell* 4,000 174.20p Ordinary
 08:57:59 - 26-Feb-26
Unknown* 20,000 180.00p OTC Trade
 08:57:13 - 26-Feb-26
Unknown* 20,000 180.00p OTC Trade
 08:57:13 - 26-Feb-26
Buy* 2 180.00p Ordinary
 08:48:57 - 26-Feb-26
Buy* 10,000 176.25p Ordinary
 08:48:43 - 26-Feb-26
Sell* 1 170.50p Ordinary
 08:48:26 - 26-Feb-26
Buy* 5 180.00p Ordinary
 08:48:18 - 26-Feb-26
Buy* 5 180.00p Ordinary
 08:48:05 - 26-Feb-26
Buy* 500 180.00p Ordinary
 08:47:24 - 26-Feb-26
Buy* 3,865 180.00p Ordinary
 08:46:35 - 26-Feb-26
Buy* 2,500 180.00p Ordinary
 08:45:23 - 26-Feb-26
Buy* 2,940 180.00p Ordinary
 08:45:05 - 26-Feb-26
Buy* 2,217 180.00p Ordinary
 08:44:26 - 26-Feb-26
Buy* 5,000 177.50p Ordinary
 08:44:18 - 26-Feb-26
Buy* 27 180.00p Ordinary
 08:40:52 - 26-Feb-26
Sell* 326 175.00p Ordinary
 08:39:15 - 26-Feb-26
Unknown* 500 180.00p Ordinary
 08:39:05 - 26-Feb-26
Unknown* 500 180.00p Ordinary
 08:38:59 - 26-Feb-26
Sell* 500 180.00p Ordinary
 08:38:55 - 26-Feb-26
Sell* 1,000 184.00p Ordinary
 08:29:04 - 26-Feb-26
Sell* 1,000 184.00p Ordinary
 08:29:02 - 26-Feb-26
Sell* 500 184.00p Ordinary
 08:28:53 - 26-Feb-26
Sell* 10,000 179.00p Ordinary
 08:24:52 - 26-Feb-26
Buy* 20 185.00p SI Trade
 08:24:40 - 26-Feb-26
Buy* 6 185.00p SI Trade
 08:24:40 - 26-Feb-26
Sell* 1,000 184.00p Ordinary
 08:20:13 - 26-Feb-26
Buy* 1 190.00p Ordinary
 08:07:40 - 26-Feb-26
Buy* 31 190.00p Ordinary
 08:07:39 - 26-Feb-26
Buy* 23 190.00p SI Trade
 08:07:39 - 26-Feb-26
Sell* 2 184.00p SI Trade
 08:07:37 - 26-Feb-26
Sell* 5,000 184.21p Ordinary
 08:07:28 - 26-Feb-26
Buy* 1 206.00p Suspected BUY Trade
 16:35:29 - 25-Feb-26
Sell* 1,000 190.00p Ordinary
 16:22:06 - 25-Feb-26
Sell* 200 193.80p Ordinary
 16:18:31 - 25-Feb-26
Sell* 2,000 193.80p Ordinary
 16:03:48 - 25-Feb-26
Sell* 4 190.00p SI Trade
 10:28:54 - 25-Feb-26
Sell* 150 194.00p Ordinary
 10:03:37 - 25-Feb-26
Sell* 500 190.00p Ordinary
 09:42:05 - 25-Feb-26
Sell* 55 194.49p Ordinary
 08:12:54 - 25-Feb-26
Sell* 694 190.00p Ordinary
 15:17:50 - 24-Feb-26
Sell* 2,000 194.90p Ordinary
 14:59:02 - 24-Feb-26
Sell* 1,324 190.10p Ordinary
 14:45:45 - 24-Feb-26
Unknown* 55 195.00p Ordinary
 12:29:23 - 24-Feb-26
Buy* 4 200.00p SI Trade
 12:15:31 - 24-Feb-26
Buy* 6 206.00p SI Trade
 11:29:43 - 24-Feb-26
Unknown* 500 199.00p Ordinary
 11:29:07 - 24-Feb-26
Buy* 28 206.00p Ordinary
 10:54:22 - 24-Feb-26
Buy* 12 208.00p SI Trade
 10:54:22 - 24-Feb-26
Buy* 1 208.00p SI Trade
 10:54:22 - 24-Feb-26
Buy* 4 208.00p SI Trade
 10:54:22 - 24-Feb-26
Sell* 5,000 194.5511p Ordinary
 09:50:32 - 24-Feb-26
Sell* 52 197.00p Ordinary
 08:40:22 - 24-Feb-26
Sell* 10,000 195.00p Ordinary
 16:12:00 - 23-Feb-26
Sell* 2,000 197.50p Ordinary
 15:55:46 - 23-Feb-26
Sell* 3 194.00p Ordinary
 15:37:44 - 23-Feb-26
Sell* 500 195.00p Ordinary
 14:22:36 - 23-Feb-26
Sell* 10,000 198.00p Ordinary
 14:13:15 - 23-Feb-26
Sell* 500 200.00p Ordinary
 13:22:45 - 23-Feb-26
Sell* 375 200.00p Ordinary
 13:21:58 - 23-Feb-26
Sell* 871 200.90p Ordinary
 12:51:19 - 23-Feb-26
Buy* 2 208.00p SI Trade
 12:44:51 - 23-Feb-26
Unknown* 0 208.00p SI Trade
 12:44:51 - 23-Feb-26
Sell* 500 200.00p Ordinary
 12:44:45 - 23-Feb-26
Sell* 1,000 200.00p Ordinary
 09:22:33 - 23-Feb-26
Sell* 3 201.60p Ordinary
 08:58:44 - 23-Feb-26
Sell* 290 201.60p Ordinary
 16:12:28 - 20-Feb-26
Sell* 141 201.60p Ordinary
 15:16:26 - 20-Feb-26
Sell* 500 200.00p Ordinary
 14:01:34 - 20-Feb-26
Buy* 5 208.00p SI Trade
 11:12:01 - 20-Feb-26
Buy* 27 208.00p Ordinary
 11:08:18 - 20-Feb-26
Buy* 2 208.00p SI Trade
 11:08:17 - 20-Feb-26
Buy* 4 208.00p SI Trade
 11:08:17 - 20-Feb-26
Sell* 5,000 201.80p Ordinary
 10:37:12 - 20-Feb-26
Sell* 493 200.00p Ordinary
 10:17:20 - 20-Feb-26
Sell* 500 200.00p Ordinary
 09:57:16 - 20-Feb-26
Sell* 493 202.00p Ordinary
 09:36:35 - 20-Feb-26
Sell* 43 202.00p Ordinary
 08:29:18 - 20-Feb-26
Sell* 295 202.00p Ordinary
 08:23:06 - 20-Feb-26
Sell* 300 202.00p Ordinary
 08:10:39 - 20-Feb-26
Sell* 245 202.00p Ordinary
 16:29:52 - 19-Feb-26
Sell* 172 200.00p Ordinary
 16:03:07 - 19-Feb-26
Buy* 20 208.00p SI Trade
 14:22:36 - 19-Feb-26
Buy* 27 208.00p Ordinary
 12:41:54 - 19-Feb-26
Buy* 6 208.00p SI Trade
 12:41:53 - 19-Feb-26
Sell* 1 200.00p SI Trade
 12:41:53 - 19-Feb-26
Buy* 1 208.00p SI Trade
 12:41:53 - 19-Feb-26
Sell* 113 200.00p Ordinary
 12:41:48 - 19-Feb-26
Sell* 28 202.00p Ordinary
 12:02:20 - 19-Feb-26
Sell* 2,000 203.58p Ordinary
 09:57:15 - 19-Feb-26
Unknown* 512 200.64422p Currency Conversion
Negotiated Trade
 16:58:14 - 18-Feb-26
Unknown* 512 199.65842p Currency Conversion
Negotiated Trade
 16:58:14 - 18-Feb-26
Unknown* -512 200.64422p Correction
Currency Conversion
Negotiated Trade
 16:58:14 - 18-Feb-26
Sell* 1,500 200.00p Uncrossing Trade
 16:35:12 - 18-Feb-26
Unknown* 0 208.00p SI Trade
 15:40:44 - 18-Feb-26
Buy* 1 208.00p SI Trade
 15:40:44 - 18-Feb-26
Sell* 2 200.00p SI Trade
 15:40:44 - 18-Feb-26
Unknown* 0 200.00p SI Trade
 15:40:44 - 18-Feb-26
Buy* 10 208.00p Ordinary
 12:08:25 - 18-Feb-26
Buy* 10 208.00p Ordinary
 12:07:30 - 18-Feb-26
Sell* 12 203.60p Ordinary
 11:04:35 - 18-Feb-26
Sell* 52 203.92p Ordinary
 09:18:07 - 18-Feb-26
Sell* 5 200.00p Ordinary
 08:01:45 - 18-Feb-26
Sell* 80 200.00p Ordinary
 15:40:36 - 16-Feb-26
Buy* 11 208.00p Ordinary
 13:20:14 - 16-Feb-26
Sell* 52 201.90p Ordinary
 12:25:54 - 16-Feb-26
Unknown* 1,400 204.00p Ordinary
 11:20:38 - 16-Feb-26
Sell* 1,000 200.08p Ordinary
 10:22:04 - 16-Feb-26
Sell* 2,480 201.60p Ordinary
 08:31:19 - 16-Feb-26
Sell* 47 201.60p Ordinary
 08:11:49 - 16-Feb-26
Sell* 2,000 201.90p Ordinary
 14:25:48 - 13-Feb-26
Sell* 250 202.00p Ordinary
 09:27:32 - 13-Feb-26
Sell* 10,000 202.00p Ordinary
 08:52:37 - 13-Feb-26
Sell* 1,040 200.00p Ordinary
 08:44:12 - 13-Feb-26
Sell* 2,500 204.00p Ordinary
 15:53:55 - 12-Feb-26
Sell* 729 204.90p Ordinary
 13:32:09 - 12-Feb-26
Sell* 1 205.00p Ordinary
 11:58:12 - 12-Feb-26
Sell* 1 204.00p Ordinary
 11:58:04 - 12-Feb-26
Unknown* 0 210.00p SI Trade
 11:27:17 - 12-Feb-26
Unknown* 0 210.00p SI Trade
 11:27:17 - 12-Feb-26
Unknown* 0 210.00p SI Trade
 11:27:17 - 12-Feb-26
Sell* 9 204.00p SI Trade
 11:27:17 - 12-Feb-26
Buy* 2 210.00p SI Trade
 11:27:17 - 12-Feb-26
Buy* 21 210.00p SI Trade
 11:27:17 - 12-Feb-26
Sell* 1,000 205.00p Ordinary
 11:27:06 - 12-Feb-26
Sell* 100 204.00p Ordinary
 10:50:58 - 12-Feb-26
Sell* 200 204.00p Ordinary
 10:50:25 - 12-Feb-26
Sell* 727 205.50p Ordinary
 10:35:24 - 12-Feb-26
Sell* 400 204.00p Ordinary
 10:07:37 - 12-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85