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
Unknown* 0 332.00p SI Trade
 10:11:55 - 04-Sep-26
Buy* 600 338.725p Ordinary
 10:11:50 - 04-Sep-26
Buy* 1 340.00p SI Trade
 11:23:47 - 03-Sep-26
Buy* 5 340.00p Ordinary
 08:05:03 - 03-Sep-26
Buy* 2 340.00p SI Trade
 08:05:03 - 03-Sep-26
Sell* 1,500 333.10p Ordinary
 15:22:29 - 02-Sep-26
Buy* 1 338.75p Ordinary
 13:07:17 - 02-Sep-26
Buy* 594 339.00p Ordinary
 11:03:01 - 02-Sep-26
Sell* 162 332.91p Ordinary
 11:02:21 - 02-Sep-26
Sell* 5,500 332.90p Ordinary
 08:28:23 - 02-Sep-26
Buy* 3 340.00p SI Trade
 08:12:28 - 02-Sep-26
Unknown* 0 330.00p SI Trade
 08:12:28 - 02-Sep-26
Buy* 26 340.00p Ordinary
 11:46:06 - 01-Sep-26
Sell* 1,500 332.90p Ordinary
 11:19:04 - 01-Sep-26
Sell* 665 332.60p Ordinary
 08:25:05 - 01-Sep-26
Sell* 7 330.00p Ordinary
 08:13:52 - 01-Sep-26
Sell* 3 330.00p SI Trade
 08:13:52 - 01-Sep-26
Unknown* 0 340.00p SI Trade
 08:13:52 - 01-Sep-26
Unknown* 0 340.00p SI Trade
 08:13:52 - 01-Sep-26
Sell* 1 330.00p SI Trade
 08:13:52 - 01-Sep-26
Unknown* 0 340.00p SI Trade
 08:13:52 - 01-Sep-26
Sell* 3 330.00p SI Trade
 08:13:52 - 01-Sep-26
Unknown* 0 340.00p SI Trade
 08:13:52 - 01-Sep-26
Sell* 27 330.00p Ordinary
 08:27:50 - 28-Aug-26
Sell* 27 330.00p Ordinary
 08:15:05 - 28-Aug-26
Buy* 1,475 338.50p Ordinary
 15:08:13 - 27-Aug-26
Sell* 215 332.00p Ordinary
 11:36:41 - 27-Aug-26
Unknown* 10,000 338.00p Ordinary
 11:08:05 - 27-Aug-26
Buy* 7 340.00p Ordinary
 13:48:00 - 26-Aug-26
Buy* 1,179 338.70p Ordinary
 10:00:16 - 26-Aug-26
Unknown* 0 330.00p SI Trade
 08:13:20 - 26-Aug-26
Unknown* 0 330.00p SI Trade
 08:13:20 - 26-Aug-26
Sell* 20 330.00p Ordinary
 08:03:41 - 26-Aug-26
Sell* 968 330.85p Ordinary
 14:33:10 - 25-Aug-26
Sell* 645 330.75p Ordinary
 14:32:08 - 25-Aug-26
Buy* 1,474 338.725p Ordinary
 16:10:10 - 24-Aug-26
Buy* 1 340.00p SI Trade
 16:09:52 - 24-Aug-26
Buy* 2,951 338.725p Ordinary
 16:09:49 - 24-Aug-26
Sell* 5,000 330.53p Ordinary
 15:59:52 - 24-Aug-26
Sell* 271 330.44p Ordinary
 14:10:52 - 24-Aug-26
Sell* 6,780 330.275p Ordinary
 10:00:52 - 24-Aug-26
Sell* 350 330.00p Ordinary
 09:52:44 - 24-Aug-26
Sell* 1 324.00p SI Trade
 08:13:39 - 24-Aug-26
Buy* 1,469 340.00p Ordinary
 08:11:01 - 24-Aug-26
Buy* 2,946 339.20p Ordinary
 08:10:31 - 24-Aug-26
Sell* 14 324.00p Ordinary
 08:10:24 - 24-Aug-26
Sell* 14 324.00p SI Trade
 08:10:22 - 24-Aug-26
Unknown* 0 340.00p SI Trade
 08:10:22 - 24-Aug-26
Unknown* 0 340.00p SI Trade
 08:10:22 - 24-Aug-26
Unknown* 0 324.00p SI Trade
 08:10:22 - 24-Aug-26
Unknown* 0 340.00p SI Trade
 08:10:22 - 24-Aug-26
Unknown* 0 340.00p SI Trade
 08:10:22 - 24-Aug-26
Buy* 2,976 335.80p Ordinary
 08:10:15 - 24-Aug-26
Buy* 2,976 335.80p Ordinary
 08:10:01 - 24-Aug-26
Buy* 1,056 333.60p Ordinary
 14:59:03 - 21-Aug-26
Unknown* 13,322 328.00p Ordinary
 12:14:28 - 21-Aug-26
Unknown* 1,500 330.00p Ordinary
 15:24:53 - 20-Aug-26
Sell* 17 324.00p Ordinary
 12:17:51 - 20-Aug-26
Sell* 16 324.00p SI Trade
 12:17:51 - 20-Aug-26
Unknown* -25 336.00p Ordinary
Correction
 10:01:07 - 20-Aug-26
Buy* 25 336.00p Ordinary
 10:01:07 - 20-Aug-26
Unknown* 25 336.00p Ordinary
 10:01:07 - 20-Aug-26
Buy* 2,992 334.00p Ordinary
 09:33:34 - 20-Aug-26
Buy* 5,972 334.75p Ordinary
 09:33:05 - 20-Aug-26
Buy* 2,992 334.00p Ordinary
 09:32:51 - 20-Aug-26
Buy* 2,992 334.00p Ordinary
 09:32:36 - 20-Aug-26
Sell* 6,000 329.10p Ordinary
 09:32:18 - 20-Aug-26
Sell* 147 329.10p Ordinary
 16:16:05 - 19-Aug-26
Buy* 604 330.00p Ordinary
 15:34:36 - 19-Aug-26
Buy* 301 329.99p Ordinary
 15:34:08 - 19-Aug-26
Buy* 710 328.50p Ordinary
 11:22:16 - 19-Aug-26
Buy* 7 330.00p Ordinary
 09:12:36 - 19-Aug-26
Sell* 12 320.00p Ordinary
 08:16:28 - 19-Aug-26
Sell* 10 320.00p SI Trade
 08:16:26 - 19-Aug-26
Unknown* 500 325.00p OTC Trade
 17:07:10 - 18-Aug-26
Buy* 500 330.00p Ordinary
 11:09:25 - 18-Aug-26
Buy* 500 328.3497p Ordinary
 10:47:57 - 18-Aug-26
Buy* 1,000 328.3333p Ordinary
 10:12:47 - 18-Aug-26
Buy* 391 329.99p Ordinary
 08:45:23 - 18-Aug-26
Sell* 10 320.00p Ordinary
 08:16:54 - 18-Aug-26
Sell* 2 320.00p SI Trade
 08:16:51 - 18-Aug-26
Sell* 15 320.00p SI Trade
 08:16:51 - 18-Aug-26
Unknown* 500 325.00p OTC Trade
 17:07:12 - 17-Aug-26
Buy* 500 330.00p Ordinary
 12:00:25 - 17-Aug-26
Buy* 677 328.00p Ordinary
 10:40:12 - 17-Aug-26
Buy* 500 328.00p Ordinary
 12:52:05 - 14-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:47 - 14-Aug-26
Unknown* 0 330.00p SI Trade
 08:20:16 - 13-Aug-26
Sell* 3 320.00p SI Trade
 08:04:37 - 13-Aug-26
Unknown* 1,500 328.00p Ordinary
 11:01:53 - 12-Aug-26
Buy* 1,500 328.00p Suspected BUY Trade
 11:00:16 - 12-Aug-26
Buy* 4 330.00p Ordinary
 10:52:51 - 12-Aug-26
Buy* 15 330.00p SI Trade
 10:25:24 - 12-Aug-26
Unknown* 1,000 325.00p OTC Trade
 17:05:50 - 11-Aug-26
Unknown* 4,595 328.00p Ordinary
 16:35:30 - 11-Aug-26
Buy* 500 330.00p Ordinary
 12:00:25 - 11-Aug-26
Buy* 4,595 328.00p Suspected BUY Trade
 11:00:03 - 11-Aug-26
Buy* 500 330.00p Ordinary
 10:09:51 - 11-Aug-26
Buy* 3,063 326.75p Ordinary
 08:32:38 - 11-Aug-26
Buy* 2 330.00p SI Trade
 08:16:27 - 11-Aug-26
Buy* 5 330.00p SI Trade
 08:16:27 - 11-Aug-26
Sell* 19 320.00p SI Trade
 08:16:27 - 11-Aug-26
Unknown* 3,000 325.00p OTC Trade
 17:06:40 - 10-Aug-26
Buy* 500 330.00p Ordinary
 15:42:16 - 10-Aug-26
Buy* 2,500 330.00p Ordinary
 14:02:01 - 10-Aug-26
Buy* 921 326.55p Ordinary
 13:11:16 - 10-Aug-26
Buy* 676 326.448p Ordinary
 08:00:12 - 10-Aug-26
Buy* 500 326.40p Ordinary
 16:28:15 - 07-Aug-26
Buy* 756 329.99p Ordinary
 10:36:34 - 07-Aug-26
Buy* 3,226 326.22p Ordinary
 16:00:08 - 06-Aug-26
Unknown* 0 320.00p SI Trade
 14:50:45 - 06-Aug-26
Buy* 6 330.00p SI Trade
 14:50:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 14:50:45 - 06-Aug-26
Buy* 4 326.01p Ordinary
 13:29:04 - 06-Aug-26
Buy* 1 326.00p Ordinary
 10:07:20 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 320.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 1 330.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 3 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 11 330.00p Ordinary
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 4 330.00p SI Trade
 08:03:45 - 06-Aug-26
Sell* 149 320.00p Ordinary
 08:01:58 - 06-Aug-26
Buy* 500 325.651p Ordinary
 16:13:04 - 05-Aug-26
Buy* 576 325.50p Ordinary
 12:45:05 - 05-Aug-26
Sell* 6 320.60p Ordinary
 09:10:01 - 05-Aug-26
Buy* 14 330.00p Ordinary
 08:48:56 - 05-Aug-26
Buy* 11 330.00p Ordinary
 08:14:53 - 05-Aug-26
Buy* 1 330.00p SI Trade
 08:14:52 - 05-Aug-26
Buy* 6 330.00p SI Trade
 08:14:52 - 05-Aug-26
Buy* 2 330.00p SI Trade
 08:14:52 - 05-Aug-26
Buy* 54 330.00p Ordinary
 08:00:00 - 05-Aug-26
Unknown* 250 325.00p Ordinary
 12:20:32 - 04-Aug-26
Buy* 924 329.50p Ordinary
 10:54:40 - 04-Aug-26
Buy* 11 330.00p Ordinary
 08:15:12 - 04-Aug-26
Buy* 4 330.00p SI Trade
 08:15:12 - 04-Aug-26
Buy* 3 330.00p SI Trade
 08:15:12 - 04-Aug-26
Buy* 3 330.00p SI Trade
 08:15:12 - 04-Aug-26
Sell* 3 320.00p Uncrossing Trade
 08:00:18 - 04-Aug-26
Unknown* 20,000 326.50p Negotiated Trade
 15:56:16 - 03-Aug-26
Buy* 12 330.00p Ordinary
 11:23:52 - 03-Aug-26
Buy* 7 330.00p SI Trade
 11:23:52 - 03-Aug-26
Sell* 7 320.00p SI Trade
 11:23:52 - 03-Aug-26
Buy* 6 330.00p SI Trade
 11:23:52 - 03-Aug-26
Buy* 2 330.00p SI Trade
 11:23:52 - 03-Aug-26
Sell* 7,500 324.51p Ordinary
 10:26:04 - 03-Aug-26
Unknown* 10,000 324.51p Ordinary
 10:20:04 - 03-Aug-26
Buy* 54 330.00p Ordinary
 10:19:39 - 03-Aug-26
Buy* 54 330.00p Ordinary
 14:30:33 - 31-Jul-26
Buy* 54 330.00p Ordinary
 14:29:30 - 31-Jul-26
Buy* 54 330.00p Ordinary
 14:28:32 - 31-Jul-26
Sell* 3,100 320.00p Uncrossing Trade
 14:00:02 - 31-Jul-26
Buy* 325 329.99p Ordinary
 12:17:34 - 31-Jul-26
Sell* 122 320.00p Ordinary
 08:43:47 - 31-Jul-26
Sell* 1,400 324.47p Ordinary
 15:46:12 - 30-Jul-26
Sell* 311 324.10p Ordinary
 13:37:10 - 30-Jul-26
Sell* 250 323.99p Ordinary
 10:12:16 - 30-Jul-26
Sell* 786 323.75p Ordinary
 09:04:21 - 30-Jul-26
Sell* 218 323.10p Ordinary
 08:06:39 - 30-Jul-26
Buy* 6 330.00p Ordinary
 08:05:12 - 30-Jul-26
Buy* 861 330.0165p Ordinary
 08:04:26 - 30-Jul-26
Sell* 1,000 323.32p Ordinary
 08:04:23 - 30-Jul-26
Buy* 1 340.00p SI Trade
 08:03:08 - 30-Jul-26
Sell* 500 334.0167p Ordinary
 08:02:55 - 30-Jul-26
Sell* 1,000 330.00p Ordinary
 08:02:54 - 30-Jul-26
Buy* 11 340.00p Ordinary
 08:02:13 - 30-Jul-26
Buy* 2 340.00p SI Trade
 08:02:13 - 30-Jul-26
Unknown* 0 340.00p SI Trade
 08:02:13 - 30-Jul-26
Sell* 2,500 330.60p Ordinary
 08:02:05 - 30-Jul-26
Sell* 4,460 325.25p Ordinary
 08:01:56 - 30-Jul-26
Sell* 742 334.0167p Ordinary
 08:01:41 - 30-Jul-26
Sell* 2 330.00p SI Trade
 08:01:32 - 30-Jul-26
Buy* 2 346.00p SI Trade
 08:01:32 - 30-Jul-26
Sell* 1,000 334.00p Ordinary
 08:01:25 - 30-Jul-26
Sell* 2,500 334.00p Ordinary
 08:01:24 - 30-Jul-26
Sell* 1,000 334.16p Ordinary
 08:00:21 - 30-Jul-26
Unknown* 2,500 345.00p OTC Trade
 17:07:02 - 29-Jul-26
Buy* 2,500 348.00p Ordinary
 14:32:23 - 29-Jul-26
Sell* 350 344.266p Ordinary
 09:36:11 - 29-Jul-26
Sell* 3,133 344.261p Ordinary
 09:33:11 - 29-Jul-26
Buy* 24 350.00p Ordinary
 09:31:32 - 29-Jul-26
Sell* 432 344.271p Ordinary
 09:15:19 - 29-Jul-26
Sell* 576 344.261p Ordinary
 09:12:25 - 29-Jul-26
Unknown* 2,500 345.00p OTC Trade
 17:07:09 - 28-Jul-26
Sell* 2,750 344.261p Ordinary
 16:15:03 - 28-Jul-26
Buy* 2,500 348.75p Ordinary
 14:56:11 - 28-Jul-26
Buy* 286 348.75p Ordinary
 12:18:33 - 28-Jul-26
Sell* 300 344.20p Ordinary
 11:56:51 - 28-Jul-26
Sell* 198 340.00p Ordinary
 09:49:04 - 28-Jul-26
Buy* 2 350.00p SI Trade
 09:30:20 - 28-Jul-26
Sell* 2 340.00p SI Trade
 08:09:41 - 28-Jul-26
Buy* 6 350.00p SI Trade
 08:09:41 - 28-Jul-26
Buy* 3 350.00p SI Trade
 08:09:41 - 28-Jul-26
Unknown* 5,500 345.00p OTC Trade
 17:06:15 - 27-Jul-26
Sell* 21 344.10p Ordinary
 14:45:37 - 27-Jul-26
Buy* 21 348.0904p Ordinary
 14:42:02 - 27-Jul-26
FTSE 100 Latest
Value10,831.09
Change0.00