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* 1,000 210.00p Ordinary
 16:26:39 - 06-Feb-26
Sell* 162 210.00p Ordinary
 13:18:31 - 06-Feb-26
Buy* 81 220.00p Ordinary
 13:17:34 - 06-Feb-26
Buy* 459 216.80p Ordinary
 10:56:36 - 06-Feb-26
Sell* 10,000 210.00p Ordinary
 09:56:25 - 06-Feb-26
Sell* 2,000 210.551p Ordinary
 09:53:16 - 06-Feb-26
Unknown* 0 224.00p SI Trade
 09:23:09 - 06-Feb-26
Unknown* 0 224.00p SI Trade
 09:23:09 - 06-Feb-26
Sell* 500 216.00p Ordinary
 09:17:26 - 06-Feb-26
Sell* 500 216.00p Ordinary
 09:17:16 - 06-Feb-26
Buy* 13 224.00p Ordinary
 09:17:14 - 06-Feb-26
Unknown* 0 224.00p SI Trade
 09:17:14 - 06-Feb-26
Unknown* 0 224.00p SI Trade
 09:17:14 - 06-Feb-26
Buy* 2 224.00p SI Trade
 09:17:14 - 06-Feb-26
Sell* 1,000 216.14p Ordinary
 09:15:48 - 06-Feb-26
Unknown* 218 223.00p Ordinary
 08:46:59 - 06-Feb-26
Buy* 1,100 230.00p Ordinary
 08:08:38 - 06-Feb-26
Unknown* 15,000 216.551p Ordinary
 16:18:36 - 05-Feb-26
Sell* 1,000 216.551p Ordinary
 13:06:45 - 05-Feb-26
Buy* 2,229 224.00p Ordinary
 10:55:33 - 05-Feb-26
Sell* 720 216.14p Ordinary
 09:46:13 - 05-Feb-26
Sell* 1,500 216.00p Ordinary
 15:32:29 - 04-Feb-26
Sell* 2,500 216.00p Ordinary
 15:21:49 - 04-Feb-26
Buy* 669 224.00p Ordinary
 15:07:41 - 04-Feb-26
Sell* 1,000 216.14p Ordinary
 13:24:52 - 04-Feb-26
Buy* 188 224.40p Ordinary
 12:22:04 - 04-Feb-26
Sell* 1,000 217.40p Ordinary
 10:22:22 - 04-Feb-26
Buy* 1 230.00p SI Trade
 10:17:05 - 04-Feb-26
Buy* 2 230.00p SI Trade
 10:17:05 - 04-Feb-26
Buy* 2 230.00p SI Trade
 10:17:05 - 04-Feb-26
Sell* 3 216.00p SI Trade
 10:17:05 - 04-Feb-26
Sell* 2,000 216.00p Ordinary
 10:16:46 - 04-Feb-26
Sell* 525 217.60p Ordinary
 10:11:38 - 04-Feb-26
Sell* 525 217.80p Ordinary
 10:11:10 - 04-Feb-26
Sell* 525 217.80p Ordinary
 10:10:39 - 04-Feb-26
Sell* 653 217.60p Ordinary
 15:14:01 - 03-Feb-26
Sell* 1,000 217.80p Ordinary
 14:55:55 - 03-Feb-26
Sell* 2,000 221.00p Ordinary
 14:10:31 - 03-Feb-26
Sell* 1,000 217.60p Ordinary
 10:29:44 - 03-Feb-26
Buy* 47 227.00p Ordinary
 14:33:14 - 02-Feb-26
Sell* 1,000 219.551p Ordinary
 13:45:53 - 02-Feb-26
Sell* 45 221.00p Ordinary
 10:40:22 - 02-Feb-26
Sell* 1,000 219.551p Ordinary
 10:13:42 - 02-Feb-26
Buy* 1,499 232.00p Suspected BUY Trade
 16:35:15 - 30-Jan-26
Sell* 1,000 219.40p Ordinary
 13:58:37 - 30-Jan-26
Sell* 300 219.40p Ordinary
 12:39:26 - 30-Jan-26
Sell* 20 216.00p Ordinary
 16:28:38 - 29-Jan-26
Sell* 55 216.00p Ordinary
 15:57:00 - 29-Jan-26
Unknown* 0 232.00p SI Trade
 15:09:14 - 29-Jan-26
Buy* 3 232.00p SI Trade
 15:09:14 - 29-Jan-26
Unknown* 0 232.00p SI Trade
 15:09:14 - 29-Jan-26
Sell* 1,000 219.80p Ordinary
 14:15:58 - 29-Jan-26
Sell* 1,000 219.351p Ordinary
 10:09:26 - 29-Jan-26
Buy* 635 230.40p Ordinary
 09:57:54 - 29-Jan-26
Sell* 622 218.625p Ordinary
 08:56:06 - 29-Jan-26
Sell* 1,000 220.00p Ordinary
 14:08:04 - 28-Jan-26
Sell* 835 216.00p Ordinary
 13:55:11 - 28-Jan-26
Buy* 2,000 230.40p Ordinary
 12:11:35 - 28-Jan-26
Sell* 1,109 218.625p Ordinary
 11:43:20 - 28-Jan-26
Sell* 1,000 218.625p Ordinary
 10:04:30 - 28-Jan-26
Buy* 439 225.60p Ordinary
 12:52:16 - 27-Jan-26
Buy* 3,000 225.49p Ordinary
 10:07:56 - 27-Jan-26
Sell* 197 218.51p Ordinary
 09:50:38 - 27-Jan-26
Sell* 324 218.51p Ordinary
 15:27:17 - 26-Jan-26
Sell* 1,000 218.51p Ordinary
 13:58:33 - 26-Jan-26
Buy* 2,000 225.49p Ordinary
 13:04:10 - 26-Jan-26
Sell* 1,000 218.425p Ordinary
 11:11:12 - 26-Jan-26
Buy* 6 232.00p SI Trade
 10:54:15 - 26-Jan-26
Buy* 3 232.00p SI Trade
 10:54:15 - 26-Jan-26
Unknown* 0 232.00p SI Trade
 10:54:15 - 26-Jan-26
Unknown* 0 232.00p SI Trade
 10:54:15 - 26-Jan-26
Buy* 21 232.00p SI Trade
 10:54:15 - 26-Jan-26
Unknown* 0 216.00p SI Trade
 10:54:15 - 26-Jan-26
Buy* 47 225.60p Ordinary
 09:38:13 - 26-Jan-26
Sell* 998 218.351p Ordinary
 09:08:40 - 26-Jan-26
Sell* 829 218.351p Ordinary
 08:23:25 - 26-Jan-26
Sell* 841 216.00p Ordinary
 08:05:33 - 26-Jan-26
Buy* 437 225.60p Ordinary
 16:11:06 - 23-Jan-26
Sell* 1,000 218.351p Ordinary
 15:03:35 - 23-Jan-26
Sell* 1,000 218.10p Ordinary
 11:14:08 - 23-Jan-26
Sell* 1,000 218.10p Ordinary
 10:17:03 - 23-Jan-26
Unknown* 2,300 224.00p OTC Trade
 17:08:30 - 22-Jan-26
Buy* 1,324 225.60p Ordinary
 16:24:09 - 22-Jan-26
Buy* 14 232.00p SI Trade
 15:37:12 - 22-Jan-26
Buy* 4 232.00p SI Trade
 15:37:12 - 22-Jan-26
Buy* 9 232.00p SI Trade
 15:37:12 - 22-Jan-26
Buy* 883 225.60p Ordinary
 15:18:59 - 22-Jan-26
Sell* 468 217.00p Ordinary
 14:25:05 - 22-Jan-26
Sell* 1,000 218.00p Ordinary
 13:07:06 - 22-Jan-26
Sell* 368 218.50p Ordinary
 12:22:09 - 22-Jan-26
Buy* 10,000 224.00p Ordinary
 11:39:27 - 22-Jan-26
Sell* 1,000 218.00p Ordinary
 11:27:48 - 22-Jan-26
Buy* 6 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 10 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 4 232.00p SI Trade
 10:58:55 - 22-Jan-26
Unknown* 0 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 908 232.00p Ordinary
 10:58:55 - 22-Jan-26
Buy* 4 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 12 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 21 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 4 232.00p SI Trade
 10:58:55 - 22-Jan-26
Buy* 44 232.00p SI Trade
 10:58:55 - 22-Jan-26
Unknown* 0 232.00p SI Trade
 10:58:55 - 22-Jan-26
Unknown* 0 232.00p SI Trade
 10:58:55 - 22-Jan-26
Sell* 6,721 223.00p Ordinary
 10:19:44 - 22-Jan-26
Sell* 2,300 223.00p Ordinary
 09:36:53 - 22-Jan-26
Sell* 8,968 223.00p Ordinary
 09:07:59 - 22-Jan-26
Sell* 302 223.00p Ordinary
 09:00:49 - 22-Jan-26
Sell* 1 216.00p SI Trade
 14:26:09 - 21-Jan-26
Buy* 10 232.00p SI Trade
 14:26:09 - 21-Jan-26
Sell* 6 216.00p SI Trade
 14:26:09 - 21-Jan-26
Sell* 1,000 216.64p Ordinary
 13:20:40 - 21-Jan-26
Sell* 152 216.64p Ordinary
 11:42:43 - 21-Jan-26
Buy* 11 224.00p Ordinary
 11:10:56 - 21-Jan-26
Sell* 612 216.51p Ordinary
 08:16:33 - 21-Jan-26
Unknown* 10,000 224.00p OTC Trade
 17:11:48 - 20-Jan-26
Buy* 220 225.00p Ordinary
 15:27:52 - 20-Jan-26
Buy* 829 225.00p Ordinary
 13:21:05 - 20-Jan-26
Sell* 3,500 221.50p Ordinary
 13:14:46 - 20-Jan-26
Sell* 3,000 217.76p Ordinary
 12:59:19 - 20-Jan-26
Sell* 6 216.176p Ordinary
 12:43:32 - 20-Jan-26
Sell* 920 216.51p Ordinary
 12:38:17 - 20-Jan-26
Buy* 1,216 225.60p Ordinary
 12:33:08 - 20-Jan-26
Sell* 2,000 220.00p Ordinary
 11:38:48 - 20-Jan-26
Sell* 3,638 220.00p Ordinary
 11:06:08 - 20-Jan-26
Sell* 2,000 221.20p Ordinary
 10:01:51 - 20-Jan-26
Sell* 2,500 225.00p Ordinary
 09:53:53 - 20-Jan-26
Sell* 2,231 224.20p Ordinary
 09:53:39 - 20-Jan-26
Sell* 1,266 222.10p Ordinary
 09:52:49 - 20-Jan-26
Sell* 7,228 224.851p Ordinary
 09:51:32 - 20-Jan-26
Buy* 10,000 230.00p Ordinary
 09:21:41 - 20-Jan-26
Sell* 200 224.80p Ordinary
 09:19:21 - 20-Jan-26
Buy* 2,250 226.50p Ordinary
 08:34:50 - 20-Jan-26
Buy* 10,000 226.89p Ordinary
 08:17:38 - 20-Jan-26
Buy* 5,000 228.00p Suspected BUY Trade
 08:15:02 - 20-Jan-26
Buy* 2,500 227.00p Ordinary
 08:11:45 - 20-Jan-26
Buy* 5,000 228.00p Ordinary
 08:09:45 - 20-Jan-26
Buy* 4,365 228.88p Ordinary
 08:04:37 - 20-Jan-26
Buy* 2,500 227.00p Ordinary
 08:02:34 - 20-Jan-26
Buy* 1 220.00p SI Trade
 15:15:27 - 19-Jan-26
Buy* 6 220.00p SI Trade
 15:15:27 - 19-Jan-26
Buy* 2 220.00p SI Trade
 15:15:27 - 19-Jan-26
Buy* 1 220.00p SI Trade
 15:15:27 - 19-Jan-26
Buy* 87 220.00p SI Trade
 15:15:27 - 19-Jan-26
Sell* 4,500 210.00p Ordinary
 15:15:14 - 19-Jan-26
Sell* 1,397 214.375p Ordinary
 15:04:27 - 19-Jan-26
Sell* 1,047 214.375p Ordinary
 15:03:26 - 19-Jan-26
Sell* 1,047 214.375p Ordinary
 15:03:05 - 19-Jan-26
Sell* 1,047 214.375p Ordinary
 15:02:40 - 19-Jan-26
Buy* 213 220.00p Ordinary
 10:23:50 - 19-Jan-26
Buy* 1 220.00p SI Trade
 10:23:49 - 19-Jan-26
Sell* 1,000 210.00p Ordinary
 10:23:10 - 19-Jan-26
Sell* 2,000 210.00p Ordinary
 08:57:19 - 19-Jan-26
Sell* 9,524 210.00p Ordinary
 08:55:56 - 19-Jan-26
Sell* 651 210.50p Ordinary
 08:52:00 - 19-Jan-26
Sell* 951 210.50p Ordinary
 08:48:28 - 19-Jan-26
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
FTSE 100 Latest
Value10,369.75
Change60.53