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* 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
Buy* 2,500 345.80p Ordinary
 14:22:26 - 27-Jul-26
Buy* 3 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 4 350.00p SI Trade
 14:21:46 - 27-Jul-26
Unknown* 0 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 11 350.00p Ordinary
 14:21:46 - 27-Jul-26
Buy* 1 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 2 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 3,000 347.40p Ordinary
 14:21:22 - 27-Jul-26
Buy* 11 350.00p Ordinary
 13:17:49 - 27-Jul-26
Buy* 3 350.00p SI Trade
 13:17:49 - 27-Jul-26
Unknown* 0 350.00p SI Trade
 13:17:49 - 27-Jul-26
Sell* 3 340.00p SI Trade
 09:18:33 - 27-Jul-26
Unknown* 0 350.00p SI Trade
 09:18:33 - 27-Jul-26
Unknown* 3,000 345.00p OTC Trade
 17:08:12 - 24-Jul-26
Sell* 683 344.00p Ordinary
 14:02:12 - 24-Jul-26
Buy* 3,000 345.90p Ordinary
 11:39:08 - 24-Jul-26
Buy* 60 350.00p Ordinary
 11:11:28 - 24-Jul-26
Sell* 2,800 341.00p Ordinary
 09:51:08 - 24-Jul-26
Buy* 25 350.00p Ordinary
 08:21:02 - 24-Jul-26
Sell* 10 342.10p Ordinary
 08:20:01 - 24-Jul-26
Sell* 230 340.00p Uncrossing Trade
 08:00:16 - 24-Jul-26
Unknown* 4,000 345.00p OTC Trade
 17:08:25 - 23-Jul-26
Sell* 2,000 344.49p Ordinary
 16:23:46 - 23-Jul-26
Sell* 500 341.9021p Ordinary
 13:56:09 - 23-Jul-26
Sell* 500 342.00p Ordinary
 13:56:06 - 23-Jul-26
Sell* 7 341.885p Ordinary
 12:13:47 - 23-Jul-26
Sell* 1,449 344.7328p Ordinary
 11:14:45 - 23-Jul-26
Sell* 2,000 344.75p Ordinary
 11:12:59 - 23-Jul-26
Sell* 200 341.7681p Ordinary
 11:09:25 - 23-Jul-26
Unknown* 0 350.00p SI Trade
 08:48:47 - 23-Jul-26
Buy* 4 350.00p SI Trade
 08:48:47 - 23-Jul-26
Buy* 4 350.00p SI Trade
 08:48:47 - 23-Jul-26
Buy* 10 350.00p Ordinary
 08:11:53 - 23-Jul-26
Sell* 1,294 341.751p Ordinary
 08:04:51 - 23-Jul-26
Buy* 1 350.00p SI Trade
 08:00:30 - 23-Jul-26
Buy* 1 350.00p SI Trade
 08:00:30 - 23-Jul-26
Sell* 170 344.00p Uncrossing Trade
 16:35:28 - 22-Jul-26
Sell* 2,500 341.50p Ordinary
 15:53:12 - 22-Jul-26
Buy* 1,000 345.90p Ordinary
 15:17:29 - 22-Jul-26
Buy* 576 345.9827p Ordinary
 14:56:06 - 22-Jul-26
Buy* 576 345.9827p Ordinary
 14:55:32 - 22-Jul-26
Buy* 215 345.9827p Ordinary
 14:48:55 - 22-Jul-26
Buy* 865 346.00p Ordinary
 14:47:59 - 22-Jul-26
Buy* 432 346.6123p Ordinary
 14:31:05 - 22-Jul-26
Buy* 576 346.75p Ordinary
 14:25:27 - 22-Jul-26
Sell* 3,478 341.4271p Ordinary
 14:23:04 - 22-Jul-26
Sell* 1,000 341.41p Ordinary
 14:21:57 - 22-Jul-26
Sell* 871 343.60p Ordinary
 14:11:46 - 22-Jul-26
Buy* 576 347.00p Ordinary
 13:49:57 - 22-Jul-26
Sell* 5,000 340.00p Ordinary
 13:40:37 - 22-Jul-26
Sell* 4,659 341.25p Ordinary
 13:23:13 - 22-Jul-26
Buy* 1,428 349.75p Ordinary
 13:14:32 - 22-Jul-26
Buy* 713 349.00p Ordinary
 13:09:00 - 22-Jul-26
Buy* 856 350.00p Ordinary
 12:56:06 - 22-Jul-26
Sell* 363 340.00p Ordinary
 12:55:46 - 22-Jul-26
Buy* 500 346.00p Ordinary
 12:55:38 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:49:59 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:49:08 - 22-Jul-26
Buy* 2 340.00p SI Trade
 12:47:55 - 22-Jul-26
Buy* 2 340.00p SI Trade
 12:47:55 - 22-Jul-26
Buy* 2 340.00p SI Trade
 12:47:55 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:47:51 - 22-Jul-26
Buy* 10 340.00p Ordinary
 12:47:42 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:47:36 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:21:04 - 22-Jul-26
Buy* 500 336.786p Ordinary
 12:17:57 - 22-Jul-26
Buy* 1 340.00p SI Trade
 12:16:51 - 22-Jul-26
Buy* 1,000 336.00p Ordinary
 12:16:44 - 22-Jul-26
Buy* 2,940 340.00p Ordinary
 09:55:21 - 22-Jul-26
Buy* 2,957 338.0317p Ordinary
 09:45:23 - 22-Jul-26
Buy* 25 335.20p Ordinary
 08:52:14 - 22-Jul-26
Sell* 1 320.00p SI Trade
 08:14:07 - 22-Jul-26
Unknown* 0 336.00p SI Trade
 08:14:07 - 22-Jul-26
Buy* 1 336.00p SI Trade
 08:14:07 - 22-Jul-26
Buy* 1 336.00p SI Trade
 08:14:07 - 22-Jul-26
Buy* 1,000 332.50p Ordinary
 11:52:20 - 21-Jul-26
Buy* 300 329.25p Ordinary
 11:13:17 - 21-Jul-26
Buy* 1,488 335.75p Ordinary
 10:51:04 - 21-Jul-26
Buy* 2,977 335.75p Ordinary
 10:49:20 - 21-Jul-26
Unknown* 600,465 328.00p Negotiated Trade
 10:41:54 - 21-Jul-26
Unknown* 584,943 328.00p Negotiated Trade
 10:41:10 - 21-Jul-26
Unknown* 8,386 328.00p Ordinary
 10:41:01 - 21-Jul-26
Unknown* 7,136 328.00p Ordinary
 10:40:58 - 21-Jul-26
Buy* 300 332.4834p Ordinary
 10:20:43 - 21-Jul-26
Buy* 1,000 332.50p Ordinary
 10:18:08 - 21-Jul-26
Sell* 400 327.0164p Ordinary
 10:10:21 - 21-Jul-26
Sell* 5,000 327.00p Ordinary
 08:19:04 - 21-Jul-26
Sell* 2 320.00p SI Trade
 08:14:07 - 21-Jul-26
Buy* 2 336.00p SI Trade
 08:14:07 - 21-Jul-26
Sell* 1 320.00p SI Trade
 08:14:07 - 21-Jul-26
Buy* 1 336.00p SI Trade
 08:14:07 - 21-Jul-26
Buy* 3 336.00p SI Trade
 08:14:07 - 21-Jul-26
Sell* 2 320.00p SI Trade
 08:14:07 - 21-Jul-26
Sell* 3 320.00p SI Trade
 08:14:07 - 21-Jul-26
Buy* 1 336.00p SI Trade
 08:14:07 - 21-Jul-26
Unknown* 4,000 328.00p OTC Trade
 17:09:57 - 20-Jul-26
Buy* 2,000 332.89p Ordinary
 15:34:40 - 20-Jul-26
Buy* 2,000 333.00p Ordinary
 13:05:20 - 20-Jul-26
Sell* 2,000 326.00p Ordinary
 11:56:52 - 20-Jul-26
Buy* 2,970 333.40p Ordinary
 09:28:04 - 20-Jul-26
Buy* 1,645 333.70p Ordinary
 09:01:27 - 20-Jul-26
Sell* 3,360 323.36p Ordinary
 08:00:15 - 20-Jul-26
Buy* 2,000 333.9833p Ordinary
 15:50:07 - 17-Jul-26
Buy* 1,550 331.0166p Ordinary
 14:02:01 - 17-Jul-26
Buy* 1,000 331.0166p Ordinary
 14:01:38 - 17-Jul-26
Buy* 1 334.00p Ordinary
 12:55:37 - 17-Jul-26
Buy* 1,373 331.00p Ordinary
 12:38:57 - 17-Jul-26
Unknown* 0 340.00p SI Trade
 12:30:37 - 17-Jul-26
Buy* 147 338.00p Ordinary
 12:19:53 - 17-Jul-26
Buy* 1,478 338.00p Ordinary
 12:13:02 - 17-Jul-26
Buy* 734 338.00p Ordinary
 10:57:46 - 17-Jul-26
Sell* 500 330.00p Ordinary
 10:40:07 - 17-Jul-26
Unknown* 0 330.00p SI Trade
 10:39:59 - 17-Jul-26
Buy* 4 330.00p SI Trade
 10:39:59 - 17-Jul-26
Sell* 195 320.00p Ordinary
 09:41:40 - 17-Jul-26
Buy* 2,000 329.995p Ordinary
 08:28:06 - 17-Jul-26
Buy* 9 330.00p Ordinary
 08:05:53 - 17-Jul-26
Buy* 11 330.00p SI Trade
 08:05:53 - 17-Jul-26
Sell* 3 320.00p SI Trade
 08:05:53 - 17-Jul-26
Buy* 2 330.00p SI Trade
 08:05:53 - 17-Jul-26
Buy* 605 329.99p Ordinary
 08:01:29 - 17-Jul-26
Unknown* 7,000 325.00p OTC Trade
 17:08:00 - 16-Jul-26
Unknown* 11,200 326.10p Ordinary
 16:11:38 - 16-Jul-26
Buy* 1,217 327.9836p Ordinary
 16:05:55 - 16-Jul-26
Buy* 2,000 327.9836p Ordinary
 15:44:29 - 16-Jul-26
Buy* 1,000 325.50p Ordinary
 11:51:23 - 16-Jul-26
Unknown* 1,000 325.00p Ordinary
 09:55:02 - 16-Jul-26
Buy* 5,000 328.00p Ordinary
 09:53:32 - 16-Jul-26
Buy* 10 330.00p Ordinary
 08:13:58 - 16-Jul-26
Buy* 1 330.00p SI Trade
 08:13:58 - 16-Jul-26
Buy* 2 330.00p SI Trade
 08:13:58 - 16-Jul-26
Unknown* 4,000 325.00p OTC Trade
 17:07:45 - 15-Jul-26
Unknown* 10,000 332.00p Negotiated Trade
 16:38:43 - 15-Jul-26
Sell* 1,000 324.511p Ordinary
 16:02:50 - 15-Jul-26
Unknown* 25,000 327.50p Negotiated Trade
 15:49:35 - 15-Jul-26
Sell* 30 320.00p Ordinary
 15:02:40 - 15-Jul-26
Buy* 1,500 328.22p Ordinary
 11:25:30 - 15-Jul-26
Buy* 4,000 328.50p Ordinary
 11:18:20 - 15-Jul-26
Buy* 7 328.50p Ordinary
 09:15:58 - 15-Jul-26
Buy* 1 330.00p SI Trade
 08:16:08 - 15-Jul-26
Buy* 3 330.00p SI Trade
 08:16:08 - 15-Jul-26
Unknown* 1,000 325.00p OTC Trade
 17:11:13 - 14-Jul-26
Unknown* 2,500 325.00p Ordinary
 16:18:02 - 14-Jul-26
Buy* 2,456 325.561p Ordinary
 15:52:15 - 14-Jul-26
Sell* 7,500 324.00p Ordinary
 15:29:51 - 14-Jul-26
Sell* 1,000 321.10p Ordinary
 14:08:10 - 14-Jul-26
Sell* 390 320.50p Ordinary
 12:28:54 - 14-Jul-26
Sell* 1,000 321.00p Ordinary
 11:37:01 - 14-Jul-26
Sell* 6,924 322.40p Ordinary
 11:06:42 - 14-Jul-26
Buy* 871 325.8975p Ordinary
 10:14:11 - 14-Jul-26
Buy* 614 326.05p Ordinary
 09:56:18 - 14-Jul-26
Sell* 4,000 322.21p Ordinary
 09:47:40 - 14-Jul-26
Sell* 200 322.21p Ordinary
 09:32:12 - 14-Jul-26
Sell* 238 322.21p Ordinary
 09:22:52 - 14-Jul-26
Buy* 1,500 326.44p Ordinary
 09:04:25 - 14-Jul-26
Sell* 5,000 324.00p Uncrossing Trade
 09:00:15 - 14-Jul-26
Buy* 2,408 326.66p Ordinary
 08:54:11 - 14-Jul-26
Sell* 1,919 322.00p Ordinary
 08:50:04 - 14-Jul-26
Sell* 100 322.00p Ordinary
 08:36:07 - 14-Jul-26
Buy* 1,527 327.00p Ordinary
 08:15:27 - 14-Jul-26
Buy* 1,000 320.00p Ordinary
 08:05:54 - 14-Jul-26
Buy* 1,000 319.00p Ordinary
 08:01:13 - 14-Jul-26
Buy* 1,000 319.00p Ordinary
 08:01:10 - 14-Jul-26
Buy* 3,133 319.00p Ordinary
 08:01:07 - 14-Jul-26
Buy* 1,000 319.00p Ordinary
 08:00:24 - 14-Jul-26
Buy* 442 316.00p Ordinary
 16:28:07 - 13-Jul-26
Buy* 100 316.00p Ordinary
 16:23:02 - 13-Jul-26
Buy* 1,000 315.94p Ordinary
 15:26:08 - 13-Jul-26
Buy* 5,000 315.00p Ordinary
 15:19:44 - 13-Jul-26
Buy* 1,000 312.0844p Ordinary
 15:02:38 - 13-Jul-26
Sell* 2,234 306.24p Ordinary
 15:00:22 - 13-Jul-26
Buy* 1,602 312.10p Ordinary
 14:47:44 - 13-Jul-26
Buy* 895 312.10p Ordinary
 14:47:34 - 13-Jul-26
Buy* 3,201 312.1844p Ordinary
 13:35:27 - 13-Jul-26
Sell* 399 306.0153p Ordinary
 13:34:53 - 13-Jul-26
Buy* 1,500 312.20p Ordinary
 12:43:02 - 13-Jul-26
Buy* 4 316.00p SI Trade
 10:29:16 - 13-Jul-26
Sell* 1 300.00p SI Trade
 10:29:16 - 13-Jul-26
Buy* 162 312.9844p Ordinary
 09:49:59 - 13-Jul-26
Sell* 224 306.24p Ordinary
 09:41:34 - 13-Jul-26
Sell* 1,000 306.24p Ordinary
 09:16:48 - 13-Jul-26
Sell* 1,309 306.00p Ordinary
 08:43:23 - 13-Jul-26
Buy* 140 312.9844p Ordinary
 08:12:49 - 13-Jul-26
Buy* 7,986 313.00p Ordinary
 08:09:19 - 13-Jul-26
Buy* 125 316.00p Ordinary
 08:05:09 - 13-Jul-26
Unknown* 0 316.00p SI Trade
 08:03:27 - 13-Jul-26
Sell* 12 300.00p SI Trade
 08:03:27 - 13-Jul-26
Buy* 3 316.00p SI Trade
 08:03:27 - 13-Jul-26
Buy* 2,000 313.9843p Ordinary
 08:00:05 - 13-Jul-26
Buy* 1,000 314.00p Ordinary
 07:50:36 - 13-Jul-26
Sell* 5,000 301.21p Ordinary
 08:08:02 - 10-Jul-26
Sell* 1,000 303.60p Ordinary
 14:28:49 - 09-Jul-26
Unknown* 1,000 305.00p Ordinary
 10:30:07 - 09-Jul-26
Sell* 7 300.00p Ordinary
 08:34:08 - 09-Jul-26
Sell* 958 300.00p Ordinary
 08:18:14 - 09-Jul-26
Sell* 2 300.00p SI Trade
 08:01:11 - 09-Jul-26
Buy* 2 310.00p SI Trade
 08:01:11 - 09-Jul-26
FTSE 100 Latest
Value10,781.75
Change45.52