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
Sell* 10 217.00p Ordinary
 16:11:18 - 16-Jan-26
Sell* 500 210.00p Ordinary
 15:37:37 - 16-Jan-26
Sell* 1,000 210.50p Ordinary
 14:28:30 - 16-Jan-26
Sell* 5,000 210.21p Ordinary
 14:13:01 - 16-Jan-26
Sell* 1,000 212.00p Ordinary
 09:47:11 - 16-Jan-26
Buy* 2,500 220.00p Ordinary
 15:57:02 - 15-Jan-26
Sell* 1,000 213.00p Ordinary
 13:54:53 - 15-Jan-26
Sell* 2,000 212.51p Ordinary
 15:23:57 - 14-Jan-26
Sell* 1,000 212.51p Ordinary
 13:46:49 - 14-Jan-26
Sell* 1,000 212.51p Ordinary
 10:06:38 - 14-Jan-26
Buy* 902 220.00p Ordinary
 15:54:58 - 13-Jan-26
Sell* 698 215.00p Ordinary
 14:48:55 - 13-Jan-26
Sell* 1,000 215.00p Ordinary
 13:15:18 - 13-Jan-26
Buy* 108 218.00p Suspected BUY Trade
 12:15:46 - 13-Jan-26
Buy* 106 218.00p Ordinary
 12:14:38 - 13-Jan-26
Unknown* 108 218.00p Ordinary
 12:14:38 - 13-Jan-26
Unknown* -106 218.00p Ordinary
Correction
 12:14:38 - 13-Jan-26
Sell* 1,000 215.00p Ordinary
 10:18:00 - 13-Jan-26
Buy* 4 225.92p Ordinary
 08:35:09 - 13-Jan-26
Buy* 100 220.00p Ordinary
 15:21:33 - 12-Jan-26
Buy* 1 226.00p Ordinary
 14:55:53 - 12-Jan-26
Buy* 1 226.00p SI Trade
 14:55:52 - 12-Jan-26
Sell* 1,000 215.10p Ordinary
 13:35:13 - 12-Jan-26
Buy* 1 226.00p Ordinary
 13:14:11 - 12-Jan-26
Buy* 1 226.00p SI Trade
 13:14:11 - 12-Jan-26
Sell* 200 215.00p Ordinary
 11:00:32 - 12-Jan-26
Sell* 2,200 210.00p Uncrossing Trade
 11:00:23 - 12-Jan-26
Buy* 1 226.00p Ordinary
 10:27:03 - 12-Jan-26
Sell* 1,000 215.10p Ordinary
 09:35:28 - 12-Jan-26
Sell* 113 210.00p Ordinary
 08:03:17 - 12-Jan-26
Sell* 1,000 215.00p Ordinary
 13:41:25 - 09-Jan-26
Buy* 114 226.00p Ordinary
 11:51:52 - 09-Jan-26
Unknown* 0 226.00p SI Trade
 11:51:51 - 09-Jan-26
Unknown* 0 226.00p SI Trade
 11:51:51 - 09-Jan-26
Unknown* 0 226.00p SI Trade
 11:51:51 - 09-Jan-26
Sell* 1,000 216.00p Ordinary
 10:17:37 - 09-Jan-26
Buy* 108 220.00p Ordinary
 10:13:05 - 09-Jan-26
Sell* 54 214.00p Uncrossing Trade
 16:35:27 - 08-Jan-26
Sell* 1,000 216.00p Ordinary
 15:45:32 - 08-Jan-26
Buy* 1 226.00p Ordinary
 14:59:39 - 08-Jan-26
Buy* 3 226.00p Ordinary
 14:58:49 - 08-Jan-26
Buy* 2,000 220.00p Ordinary
 12:57:30 - 08-Jan-26
Buy* 48 226.00p Ordinary
 11:03:22 - 08-Jan-26
Buy* 3,000 219.00p Ordinary
 10:02:20 - 08-Jan-26
Buy* 1 226.00p Ordinary
 10:01:06 - 08-Jan-26
Buy* 1 220.00p Ordinary
 08:31:10 - 08-Jan-26
Unknown* 8,742 215.00p OTC Trade
 17:06:45 - 07-Jan-26
Unknown* 8,742 220.00p Ordinary
 15:00:54 - 07-Jan-26
Unknown* -8,742 220.00p Ordinary
Correction
 15:00:54 - 07-Jan-26
Unknown* 8,742 220.00p Ordinary
 15:00:54 - 07-Jan-26
Unknown* 250,000 210.00p Negotiated Trade
 13:14:03 - 07-Jan-26
Unknown* 250,000 210.01p Negotiated Trade
 13:13:58 - 07-Jan-26
Sell* 15,000 214.33p Negotiated Trade
 12:18:55 - 07-Jan-26
Sell* 10,000 214.00p Ordinary
 12:18:19 - 07-Jan-26
Sell* 1,793 212.50p Ordinary
 12:15:19 - 07-Jan-26
Sell* 350 212.221p Ordinary
 10:14:50 - 07-Jan-26
Sell* 4,711 212.50p Ordinary
 09:17:03 - 07-Jan-26
Unknown* 5,000 215.00p Ordinary
 09:13:58 - 07-Jan-26
Buy* 45 220.00p Ordinary
 14:26:23 - 06-Jan-26
Sell* 5,000 212.00p Ordinary
 14:13:28 - 06-Jan-26
Sell* 1,000 220.00p Ordinary
 09:23:55 - 06-Jan-26
Sell* 1,000 220.10p Ordinary
 14:36:36 - 05-Jan-26
Sell* 363 220.00p Ordinary
 14:31:43 - 05-Jan-26
Sell* 1,133 220.00p Ordinary
 14:12:55 - 05-Jan-26
Sell* 1,000 220.00p Ordinary
 08:55:09 - 05-Jan-26
Sell* 2,240 220.00p Ordinary
 08:43:07 - 05-Jan-26
Sell* 1,000 220.00p Ordinary
 08:17:09 - 05-Jan-26
Sell* 1,000 220.25p Ordinary
 08:16:09 - 05-Jan-26
Sell* 14 220.00p Ordinary
 08:05:20 - 05-Jan-26
Buy* 326 228.00p Ordinary
 08:01:10 - 05-Jan-26
Buy* 17 228.00p Ordinary
 13:33:25 - 02-Jan-26
Buy* 878 228.00p Ordinary
 13:09:42 - 02-Jan-26
Sell* 4,000 221.00p Ordinary
 12:55:54 - 02-Jan-26
Sell* 5,622 221.00p Ordinary
 12:55:36 - 02-Jan-26
Sell* 95 220.00p Ordinary
 11:01:01 - 02-Jan-26
Sell* 95 218.00p Uncrossing Trade
 11:00:13 - 02-Jan-26
Buy* 38 228.00p Ordinary
 10:15:12 - 02-Jan-26
Buy* 8 230.00p Ordinary
 08:09:27 - 02-Jan-26
Sell* 2,000 221.00p Ordinary
 10:43:27 - 31-Dec-25
Sell* 100 220.00p Ordinary
 09:29:22 - 31-Dec-25
Sell* 2,138 224.95p Ordinary
 16:20:44 - 30-Dec-25
Sell* 507 221.00p Ordinary
 15:49:17 - 30-Dec-25
Sell* 89 220.00p Ordinary
 15:48:27 - 30-Dec-25
Sell* 374 220.00p Ordinary
 15:47:31 - 30-Dec-25
Buy* 1 230.00p Ordinary
 14:06:01 - 30-Dec-25
Sell* 3,000 220.50p Ordinary
 09:52:00 - 30-Dec-25
Unknown* 7,500 225.00p Ordinary
 08:41:49 - 30-Dec-25
Sell* 1,820 220.00p Ordinary
 08:15:38 - 30-Dec-25
Sell* 154 220.00p Ordinary
 15:22:26 - 29-Dec-25
Sell* 250 220.00p Ordinary
 13:47:41 - 29-Dec-25
Sell* 2,450 222.66p Ordinary
 13:46:16 - 29-Dec-25
Sell* 5,000 222.66p Ordinary
 13:46:12 - 29-Dec-25
Sell* 500 230.00p Ordinary
 13:44:55 - 29-Dec-25
Sell* 1,000 230.00p Ordinary
 13:44:41 - 29-Dec-25
Sell* 900 230.00p Ordinary
 11:06:52 - 29-Dec-25
Sell* 900 230.00p Ordinary
 10:53:36 - 29-Dec-25
Sell* 8,699 230.00p Ordinary
 11:28:31 - 24-Dec-25
Sell* 1,500 235.20p Ordinary
 11:15:17 - 24-Dec-25
Sell* 2,133 235.20p Ordinary
 09:09:17 - 24-Dec-25
Buy* 81 242.00p Ordinary
 15:23:23 - 23-Dec-25
Buy* 37 242.00p Ordinary
 11:19:41 - 22-Dec-25
Buy* 2 246.00p Ordinary
 08:42:07 - 22-Dec-25
Buy* 20 242.50p Ordinary
 08:39:03 - 22-Dec-25
Sell* 2,500 230.40p Ordinary
 14:19:53 - 19-Dec-25
Buy* 1,705 242.50p Ordinary
 14:10:25 - 19-Dec-25
Buy* 1,229 243.00p Ordinary
 12:32:57 - 19-Dec-25
Sell* 2,500 230.00p Ordinary
 12:20:46 - 19-Dec-25
Unknown* 1,260 240.00p OTC Trade
 17:05:56 - 18-Dec-25
Buy* 1,260 243.00p Ordinary
 16:27:42 - 18-Dec-25
Sell* 6,500 235.00p Ordinary
 15:42:38 - 18-Dec-25
Sell* 261 230.00p Ordinary
 14:35:56 - 18-Dec-25
Sell* 500 230.50p Ordinary
 09:18:48 - 18-Dec-25
Buy* 80 249.30p Ordinary
 09:10:52 - 18-Dec-25
Sell* 2,500 232.00p Ordinary
 08:44:20 - 18-Dec-25
Sell* 1,000 233.00p Ordinary
 08:36:12 - 18-Dec-25
Sell* 1,000 233.00p Ordinary
 08:36:10 - 18-Dec-25
Sell* 2,000 233.00p Ordinary
 08:36:09 - 18-Dec-25
Sell* 5,000 235.00p Ordinary
 08:30:13 - 18-Dec-25
Sell* 81 230.00p Uncrossing Trade
 16:35:17 - 17-Dec-25
Sell* 200 232.20p Ordinary
 15:31:25 - 17-Dec-25
Sell* 5,000 235.00p Ordinary
 14:50:22 - 17-Dec-25
Sell* 200 235.00p Ordinary
 13:00:19 - 17-Dec-25
Sell* 1,972 235.00p Ordinary
 12:58:38 - 17-Dec-25
Buy* 10 243.00p Ordinary
 11:01:05 - 17-Dec-25
Sell* 200 235.00p Ordinary
 10:52:06 - 17-Dec-25
Sell* 170 235.00p Ordinary
 08:35:10 - 17-Dec-25
Sell* 25 232.20p Ordinary
 08:23:01 - 17-Dec-25
Sell* 10,000 235.00p Negotiated Trade
 16:11:24 - 16-Dec-25
Unknown* -10,000 235.00p Correction
OTC Trade
 16:11:16 - 16-Dec-25
Unknown* -10,000 235.00p Correction
OTC Trade
 16:11:16 - 16-Dec-25
Unknown* 10,000 235.00p OTC Trade
 16:11:16 - 16-Dec-25
Unknown* 10,000 235.00p OTC Trade
 16:11:16 - 16-Dec-25
Unknown* 10,000 235.00p OTC Trade
 16:11:16 - 16-Dec-25
Unknown* 10,000 235.00p OTC Trade
 16:11:16 - 16-Dec-25
Sell* 7,000 235.00p Ordinary
 15:18:32 - 16-Dec-25
Sell* 7,000 235.00p Ordinary
 15:18:25 - 16-Dec-25
Sell* 14,000 235.00p Ordinary
 15:18:15 - 16-Dec-25
Sell* 3,000 235.00p Ordinary
 15:04:09 - 16-Dec-25
Sell* 3,000 235.00p Ordinary
 15:04:00 - 16-Dec-25
Buy* 4 249.30p Ordinary
 14:23:37 - 16-Dec-25
Sell* 6,000 235.00p Ordinary
 14:21:15 - 16-Dec-25
Sell* 2,500 235.00p Ordinary
 14:17:58 - 16-Dec-25
Sell* 814 235.00p Ordinary
 12:34:33 - 16-Dec-25
Sell* 490 235.00p Ordinary
 09:40:16 - 16-Dec-25
Sell* 131 232.20p Ordinary
 08:16:11 - 16-Dec-25
Sell* 334 235.00p Ordinary
 15:52:32 - 15-Dec-25
Sell* 90 235.665p Ordinary
 10:46:20 - 15-Dec-25
Sell* 1,000 235.665p Ordinary
 15:58:21 - 12-Dec-25
Sell* 1,000 243.50p Ordinary
 14:16:52 - 12-Dec-25
Sell* 1,000 243.50p Ordinary
 14:16:34 - 12-Dec-25
Sell* 3,500 243.00p Ordinary
 14:06:15 - 12-Dec-25
Buy* 2,341 248.00p Ordinary
 13:53:38 - 12-Dec-25
Buy* 500 246.00p Ordinary
 13:19:24 - 12-Dec-25
Sell* 500 240.00p Ordinary
 13:13:35 - 12-Dec-25
Buy* 350 244.40p Ordinary
 12:34:02 - 12-Dec-25
Buy* 500 246.00p Ordinary
 12:21:02 - 12-Dec-25
Buy* 1,250 245.00p Ordinary
 12:20:13 - 12-Dec-25
Buy* 1,100 242.00p Ordinary
 12:19:21 - 12-Dec-25
Buy* 1,100 242.00p Ordinary
 12:18:38 - 12-Dec-25
Buy* 500 242.60p Ordinary
 12:07:43 - 12-Dec-25
Buy* 1 243.86p Ordinary
 11:47:03 - 12-Dec-25
Sell* 8,509 235.1555p Ordinary
 10:50:39 - 12-Dec-25
Buy* 451 243.00p Ordinary
 10:40:14 - 12-Dec-25
Buy* 1,500 242.00p Ordinary
 16:14:35 - 11-Dec-25
Sell* 8,500 235.00p Negotiated Trade
 15:40:45 - 11-Dec-25
Buy* 2,000 242.00p Ordinary
 13:21:28 - 11-Dec-25
Buy* 1,649 242.50p Ordinary
 10:10:52 - 11-Dec-25
Sell* 2,000 235.00p Ordinary
 09:37:59 - 11-Dec-25
Sell* 2,000 235.00p Ordinary
 09:37:51 - 11-Dec-25
Sell* 2,500 235.00p Ordinary
 09:37:35 - 11-Dec-25
Sell* 1,685 235.00p Ordinary
 09:29:02 - 11-Dec-25
Sell* 5,000 235.60p Ordinary
 09:06:39 - 11-Dec-25
Sell* 2,873 238.165p Ordinary
 09:00:17 - 11-Dec-25
Sell* 840 238.165p Ordinary
 08:59:39 - 11-Dec-25
Buy* 1,793 248.24p Ordinary
 08:48:50 - 11-Dec-25
Sell* 1,000 244.00p Ordinary
 08:43:58 - 11-Dec-25
Buy* 805 247.50p Ordinary
 08:33:57 - 11-Dec-25
Buy* 500 247.90p Ordinary
 08:33:19 - 11-Dec-25
Sell* 1,500 246.10p Ordinary
 08:32:45 - 11-Dec-25
Buy* 500 247.80p Ordinary
 08:31:58 - 11-Dec-25
Buy* 500 247.80p Ordinary
 08:31:57 - 11-Dec-25
Buy* 500 244.00p Ordinary
 08:29:46 - 11-Dec-25
Buy* 500 240.00p Ordinary
 08:24:22 - 11-Dec-25
Unknown* 6,500 235.00p Ordinary
 08:15:25 - 11-Dec-25
Unknown* 6,500 235.00p Ordinary
 08:15:18 - 11-Dec-25
Unknown* 5,000 235.00p Ordinary
 08:15:05 - 11-Dec-25
Unknown* 10,000 235.00p Ordinary
 08:11:44 - 11-Dec-25
Buy* 10,000 235.005p Ordinary
 08:04:29 - 11-Dec-25
Buy* 2,500 238.00p Suspected BUY Trade
 08:00:28 - 11-Dec-25
Unknown* 57,500 235.00p OTC Trade
 17:08:45 - 10-Dec-25
Buy* 1,000 240.00p Ordinary
 16:05:46 - 10-Dec-25
Buy* 550 240.00p Ordinary
 16:03:27 - 10-Dec-25
Unknown* 1,500 225.00p Ordinary
 15:57:18 - 10-Dec-25
Unknown* -1,500 225.00p Ordinary
Correction
 15:57:18 - 10-Dec-25
Sell* 1,500 225.00p Ordinary
 15:57:18 - 10-Dec-25
Buy* 5,000 237.50p Ordinary
 15:52:11 - 10-Dec-25
Buy* 842 237.50p Ordinary
 15:47:44 - 10-Dec-25
Buy* 1,000 234.00p Ordinary
 15:11:58 - 10-Dec-25
Buy* 500 234.00p Ordinary
 15:11:46 - 10-Dec-25
Buy* 500 234.00p Ordinary
 15:11:45 - 10-Dec-25
FTSE 100 Latest
Value10,235.29
Change-3.65