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* 1 294.00p Ordinary
 16:14:21 - 10-Apr-26
Sell* 1 294.00p Ordinary
 16:14:08 - 10-Apr-26
Sell* 5,067 296.00p Ordinary
 16:13:04 - 10-Apr-26
Buy* 225 306.80p Ordinary
 15:15:18 - 10-Apr-26
Buy* 162 306.80p Ordinary
 15:09:47 - 10-Apr-26
Sell* 300 300.00p Ordinary
 12:24:47 - 10-Apr-26
Buy* 64 308.89p Ordinary
 10:34:57 - 10-Apr-26
Sell* 1,002 300.10p Ordinary
 10:20:54 - 10-Apr-26
Sell* 1,328 301.42857p Ordinary
 09:55:03 - 10-Apr-26
Sell* 2,585 300.00p Ordinary
 09:49:16 - 10-Apr-26
Sell* 3,326 300.70p Ordinary
 09:48:34 - 10-Apr-26
Sell* 1,997 300.70p Ordinary
 09:47:05 - 10-Apr-26
Buy* 645 309.00p Ordinary
 09:00:39 - 10-Apr-26
Buy* 968 309.00p Ordinary
 08:52:22 - 10-Apr-26
Buy* 3,234 309.00p Ordinary
 08:51:28 - 10-Apr-26
Sell* 450 300.70p Ordinary
 08:08:28 - 10-Apr-26
Buy* 11 314.00p SI Trade
 08:04:46 - 10-Apr-26
Buy* 58 312.00p Suspected BUY Trade
 16:35:15 - 09-Apr-26
Buy* 807 309.00p Ordinary
 16:29:36 - 09-Apr-26
Buy* 1 314.00p SI Trade
 16:23:21 - 09-Apr-26
Sell* 4,933 304.21p Ordinary
 16:23:01 - 09-Apr-26
Sell* 4,904 306.00p Ordinary
 16:21:32 - 09-Apr-26
Buy* 18 320.00p Ordinary
 16:01:07 - 09-Apr-26
Sell* 500 310.00p Ordinary
 16:00:57 - 09-Apr-26
Buy* 3 320.00p SI Trade
 15:59:34 - 09-Apr-26
Unknown* 0 320.00p SI Trade
 15:59:34 - 09-Apr-26
Sell* 500 310.00p Ordinary
 15:59:28 - 09-Apr-26
Sell* 160 311.70p Ordinary
 15:04:29 - 09-Apr-26
Sell* 630 311.748p Ordinary
 15:01:57 - 09-Apr-26
Sell* 280 311.80p Ordinary
 13:34:12 - 09-Apr-26
Sell* 126 311.89p Ordinary
 13:18:45 - 09-Apr-26
Sell* 959 312.00p Ordinary
 12:30:37 - 09-Apr-26
Sell* 100 312.40p Ordinary
 12:28:56 - 09-Apr-26
Sell* 425 312.50p Ordinary
 10:24:26 - 09-Apr-26
Sell* 100 310.00p Ordinary
 10:06:30 - 09-Apr-26
Sell* 1,500 313.74p Ordinary
 09:58:26 - 09-Apr-26
Sell* 968 310.10p Ordinary
 09:17:12 - 09-Apr-26
Sell* 1,287 311.00p Ordinary
 09:14:57 - 09-Apr-26
Sell* 278 313.90p Ordinary
 09:09:58 - 09-Apr-26
Sell* 2,500 314.10p Ordinary
 09:05:18 - 09-Apr-26
Buy* 140 320.00p Ordinary
 09:02:29 - 09-Apr-26
Sell* 2,150 314.10p Ordinary
 08:58:04 - 09-Apr-26
Sell* 2,000 314.50p Ordinary
 08:56:06 - 09-Apr-26
Sell* 2,200 310.14p Ordinary
 08:30:35 - 09-Apr-26
Sell* 2,750 311.6578p Ordinary
 08:27:40 - 09-Apr-26
Sell* 4,850 313.00p Ordinary
 08:27:20 - 09-Apr-26
Sell* 1,000 316.00p Ordinary
 08:26:40 - 09-Apr-26
Unknown* 9,000 313.00p Ordinary
 08:21:37 - 09-Apr-26
Unknown* 10,000 316.261p Ordinary
 08:21:17 - 09-Apr-26
Buy* 500 323.80p Ordinary
 08:19:52 - 09-Apr-26
Buy* 500 323.80p Ordinary
 08:19:47 - 09-Apr-26
Sell* 5,000 318.00p Ordinary
 08:18:44 - 09-Apr-26
Unknown* 5,000 320.00p Ordinary
 08:18:11 - 09-Apr-26
Buy* 500 324.00p Ordinary
 08:13:08 - 09-Apr-26
Buy* 1,000 324.00p Ordinary
 08:13:07 - 09-Apr-26
Buy* 500 320.00p Ordinary
 08:12:50 - 09-Apr-26
Buy* 1,000 320.00p Ordinary
 08:10:41 - 09-Apr-26
Buy* 1 320.00p SI Trade
 08:10:25 - 09-Apr-26
Buy* 10 320.00p SI Trade
 08:10:25 - 09-Apr-26
Buy* 2 320.00p SI Trade
 08:10:25 - 09-Apr-26
Buy* 3,000 321.00p Suspected BUY Trade
 08:09:52 - 09-Apr-26
Buy* 1,000 319.50p Ordinary
 08:07:58 - 09-Apr-26
Buy* 18 320.00p Ordinary
 08:05:57 - 09-Apr-26
Unknown* 0 310.00p SI Trade
 08:05:57 - 09-Apr-26
Buy* 2,667 318.50p Ordinary
 08:05:38 - 09-Apr-26
Buy* 4 316.00p SI Trade
 15:49:46 - 08-Apr-26
Sell* 4 300.00p SI Trade
 15:10:41 - 08-Apr-26
Buy* 5 316.00p SI Trade
 15:10:41 - 08-Apr-26
Buy* 100 310.00p Ordinary
 11:58:58 - 08-Apr-26
Buy* 1,000 309.00p Ordinary
 11:51:43 - 08-Apr-26
Buy* 980 309.00p Ordinary
 11:44:52 - 08-Apr-26
Sell* 3,469 304.00p Ordinary
 11:40:44 - 08-Apr-26
Buy* 75 310.00p Ordinary
 10:53:57 - 08-Apr-26
Buy* 44 310.00p Ordinary
 10:53:29 - 08-Apr-26
Unknown* 5,500 305.00p Ordinary
 09:42:04 - 08-Apr-26
Buy* 1,500 311.00p Ordinary
 09:20:57 - 08-Apr-26
Buy* 3,226 309.90p Ordinary
 09:18:24 - 08-Apr-26
Buy* 350 310.00p Ordinary
 09:15:15 - 08-Apr-26
Buy* 500 308.50p Ordinary
 09:10:51 - 08-Apr-26
Buy* 150 308.50p Ordinary
 09:10:32 - 08-Apr-26
Buy* 1,000 308.50p Ordinary
 09:09:13 - 08-Apr-26
Buy* 100 308.3625p Ordinary
 09:08:49 - 08-Apr-26
Sell* 2,000 302.00p Ordinary
 09:08:42 - 08-Apr-26
Buy* 1,000 306.00p Ordinary
 09:08:35 - 08-Apr-26
Buy* 500 300.00p Ordinary
 09:06:15 - 08-Apr-26
Buy* 500 300.00p Ordinary
 09:05:59 - 08-Apr-26
Buy* 500 300.00p Ordinary
 09:04:45 - 08-Apr-26
Buy* 1,000 300.00p Ordinary
 09:03:26 - 08-Apr-26
Buy* 2,998 305.00p Ordinary
 08:54:13 - 08-Apr-26
Buy* 16 300.00p SI Trade
 08:19:04 - 08-Apr-26
Buy* 4 300.00p SI Trade
 08:19:04 - 08-Apr-26
Buy* 332 300.00p Ordinary
 08:18:57 - 08-Apr-26
Buy* 332 300.00p Ordinary
 08:18:55 - 08-Apr-26
Buy* 26 300.00p Ordinary
 08:17:14 - 08-Apr-26
Buy* 26 300.00p SI Trade
 08:17:14 - 08-Apr-26
Buy* 250 298.40p Ordinary
 08:17:11 - 08-Apr-26
Buy* 26 300.00p Ordinary
 08:12:47 - 08-Apr-26
Buy* 6 300.00p SI Trade
 08:12:47 - 08-Apr-26
Buy* 19 300.00p SI Trade
 08:12:47 - 08-Apr-26
Buy* 58 300.00p Ordinary
 16:03:36 - 07-Apr-26
Sell* 340 288.261p Ordinary
 15:36:48 - 07-Apr-26
Sell* 3,000 288.261p Ordinary
 15:12:39 - 07-Apr-26
Sell* 3,000 288.00p Ordinary
 15:08:50 - 07-Apr-26
Sell* 175 287.20p Ordinary
 14:29:22 - 07-Apr-26
Buy* 808 297.44p Ordinary
 12:29:51 - 07-Apr-26
Buy* 238 297.60p Ordinary
 12:28:58 - 07-Apr-26
Buy* 301 297.60p Ordinary
 12:28:20 - 07-Apr-26
Buy* 2,322 296.80p Ordinary
 11:45:50 - 07-Apr-26
Buy* 5,067 295.84p Ordinary
 10:18:05 - 07-Apr-26
Buy* 250 295.84p Ordinary
 08:51:18 - 07-Apr-26
Buy* 25 295.84p Ordinary
 08:44:41 - 07-Apr-26
Buy* 65 295.84p Ordinary
 08:37:40 - 07-Apr-26
Buy* 26 300.00p Ordinary
 08:11:55 - 07-Apr-26
Buy* 1 300.00p SI Trade
 08:06:54 - 07-Apr-26
Buy* 336 295.84p Ordinary
 08:06:51 - 07-Apr-26
Buy* 3 295.84p Ordinary
 14:51:56 - 02-Apr-26
Buy* 59 300.00p Ordinary
 14:40:22 - 02-Apr-26
Buy* 382 295.84p Ordinary
 13:22:01 - 02-Apr-26
Buy* 99 295.84p Ordinary
 11:44:52 - 02-Apr-26
Sell* 1,500 285.60p Ordinary
 08:26:08 - 02-Apr-26
Buy* 337 295.84p Ordinary
 08:22:31 - 02-Apr-26
Unknown* 1,500 292.00p OTC Trade
 17:08:44 - 01-Apr-26
Sell* 924 291.51p Ordinary
 14:53:30 - 01-Apr-26
Buy* 1,682 297.00p Suspected BUY Trade
 14:52:19 - 01-Apr-26
Buy* 515 295.84p Ordinary
 10:24:13 - 01-Apr-26
Buy* 500 296.00p Ordinary
 10:17:14 - 01-Apr-26
Buy* 337 296.00p Ordinary
 09:22:40 - 01-Apr-26
Buy* 505 295.84p Ordinary
 08:57:46 - 01-Apr-26
Buy* 2,500 290.00p Suspected BUY Trade
 08:51:32 - 01-Apr-26
Buy* 500 296.00p Ordinary
 08:51:30 - 01-Apr-26
Buy* 3,500 295.00p Ordinary
 08:50:59 - 01-Apr-26
Sell* 2,500 280.00p Negotiated Trade
 08:49:36 - 01-Apr-26
Buy* 500 290.00p Ordinary
 08:48:56 - 01-Apr-26
Buy* 500 290.00p Ordinary
 08:45:14 - 01-Apr-26
Buy* 1,500 290.00p Ordinary
 08:44:49 - 01-Apr-26
Buy* 400 290.00p Ordinary
 08:44:44 - 01-Apr-26
Buy* 500 290.00p Ordinary
 08:39:11 - 01-Apr-26
Buy* 1,000 280.00p Ordinary
 08:37:49 - 01-Apr-26
Buy* 1,000 280.00p Ordinary
 08:36:44 - 01-Apr-26
Buy* 1,100 280.00p Ordinary
 08:31:51 - 01-Apr-26
Buy* 1,000 279.00p Ordinary
 08:31:31 - 01-Apr-26
Buy* 1,320 280.00p Ordinary
 08:30:56 - 01-Apr-26
Buy* 2,500 275.00p Suspected BUY Trade
 08:17:19 - 01-Apr-26
Buy* 357 279.00p Ordinary
 08:13:06 - 01-Apr-26
Buy* 1 280.00p SI Trade
 08:09:49 - 01-Apr-26
Unknown* 0 264.00p SI Trade
 08:09:49 - 01-Apr-26
Unknown* 6,500 272.00p OTC Trade
 17:07:51 - 31-Mar-26
Buy* 2,500 280.00p Ordinary
 16:14:55 - 31-Mar-26
Sell* 31 264.00p Ordinary
 15:58:45 - 31-Mar-26
Buy* 4,000 278.00p Ordinary
 15:22:08 - 31-Mar-26
Sell* 300 271.11p Ordinary
 13:33:27 - 31-Mar-26
Sell* 350 271.11p Ordinary
 13:32:28 - 31-Mar-26
Buy* 1,000 276.00p Ordinary
 10:24:20 - 31-Mar-26
Buy* 4,000 275.84p Ordinary
 09:59:12 - 31-Mar-26
Sell* 1,292 271.00p Ordinary
 09:09:38 - 31-Mar-26
Buy* 1,784 274.00p Ordinary
 08:47:00 - 31-Mar-26
Sell* 34 264.00p Ordinary
 08:30:26 - 31-Mar-26
Buy* 3 280.00p SI Trade
 08:17:34 - 31-Mar-26
Buy* 6 280.00p Ordinary
 08:06:50 - 31-Mar-26
Buy* 364 274.00p Ordinary
 14:43:09 - 30-Mar-26
Buy* 364 274.00p Ordinary
 14:43:05 - 30-Mar-26
Sell* 7 264.00p Ordinary
 14:37:34 - 30-Mar-26
Sell* 39 264.00p Ordinary
 13:26:33 - 30-Mar-26
Sell* 3,000 265.0416p Ordinary
 13:18:23 - 30-Mar-26
Buy* 3 276.00p Ordinary
 13:02:27 - 30-Mar-26
Buy* 3 280.00p SI Trade
 12:11:13 - 30-Mar-26
Unknown* 0 280.00p SI Trade
 12:11:13 - 30-Mar-26
Buy* 3 280.00p SI Trade
 12:11:13 - 30-Mar-26
Unknown* 11,288 275.00p Ordinary
 11:58:00 - 30-Mar-26
Buy* 1 276.00p Ordinary
 10:48:32 - 30-Mar-26
Buy* 1 276.00p Ordinary
 10:44:35 - 30-Mar-26
Buy* 1 276.00p Ordinary
 10:43:58 - 30-Mar-26
Buy* 7 280.00p Ordinary
 10:25:36 - 30-Mar-26
Buy* 3 280.00p SI Trade
 10:25:36 - 30-Mar-26
Buy* 3 280.00p SI Trade
 10:25:36 - 30-Mar-26
Buy* 1 276.00p Ordinary
 10:16:38 - 30-Mar-26
Buy* 384 278.00p Ordinary
 08:28:50 - 30-Mar-26
Sell* 23 264.00p Ordinary
 08:02:23 - 30-Mar-26
Sell* 5,000 267.00p Ordinary
 16:54:45 - 27-Mar-26
Sell* 2,000 265.00p Ordinary
 15:49:25 - 27-Mar-26
Buy* 728 275.00p Ordinary
 10:17:05 - 27-Mar-26
Unknown* 5,000 272.00p OTC Trade
 17:06:40 - 26-Mar-26
Unknown* 0 280.00p SI Trade
 15:02:45 - 26-Mar-26
Unknown* 0 264.00p SI Trade
 15:02:45 - 26-Mar-26
Sell* 999 265.00p Ordinary
 13:05:11 - 26-Mar-26
Sell* 680 264.16p Ordinary
 09:23:09 - 26-Mar-26
Sell* 33 264.00p Ordinary
 08:18:50 - 26-Mar-26
Sell* 49 264.00p SI Trade
 08:18:48 - 26-Mar-26
Buy* 1 280.00p SI Trade
 08:18:48 - 26-Mar-26
Sell* 5,000 270.00p Ordinary
 08:16:54 - 26-Mar-26
Sell* 495 264.00p Ordinary
 15:46:26 - 25-Mar-26
Sell* 7 264.00p Ordinary
 11:06:01 - 25-Mar-26
Sell* 600 264.50p Ordinary
 09:56:31 - 25-Mar-26
Sell* 1,515 264.50p Ordinary
 08:05:14 - 25-Mar-26
Sell* 219 270.00p Ordinary
 16:16:19 - 24-Mar-26
Sell* 182 270.00p Ordinary
 16:10:56 - 24-Mar-26
Sell* 809 264.16p Ordinary
 15:56:10 - 24-Mar-26
Sell* 2,500 266.00p Ordinary
 14:56:00 - 24-Mar-26
Sell* 182 270.00p Ordinary
 13:06:20 - 24-Mar-26
Buy* 5,300 276.00p Suspected BUY Trade
 11:00:20 - 24-Mar-26
FTSE 100 Latest
Value10,600.53
Change-2.95