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* 2,742 287.335p Ordinary
 15:58:12 - 22-May-26
Sell* 2,341 287.2894p Ordinary
 13:31:05 - 22-May-26
Sell* 8,706 287.275p Ordinary
 13:11:06 - 22-May-26
Sell* 1,000 287.275p Ordinary
 08:30:01 - 22-May-26
Buy* 43 295.75p Ordinary
 09:33:49 - 21-May-26
Buy* 786 292.50p Ordinary
 08:37:37 - 21-May-26
Buy* 250 295.664p Ordinary
 08:27:08 - 21-May-26
Buy* 1 296.00p SI Trade
 08:10:46 - 21-May-26
Buy* 90 291.9854p Ordinary
 14:05:02 - 20-May-26
Buy* 5,000 292.00p Ordinary
 13:39:39 - 20-May-26
Buy* 1,026 292.00p Ordinary
 12:19:39 - 20-May-26
Buy* 8 292.00p Ordinary
 10:00:41 - 20-May-26
Sell* 3 280.00p SI Trade
 08:11:46 - 20-May-26
Sell* 2 280.00p SI Trade
 08:11:46 - 20-May-26
Sell* 11 286.7643p Ordinary
 10:00:36 - 19-May-26
Sell* 11 286.7643p Ordinary
 09:59:53 - 19-May-26
Sell* 48 286.7643p Ordinary
 09:04:15 - 19-May-26
Unknown* 0 280.00p SI Trade
 08:13:22 - 19-May-26
Sell* 1 280.00p SI Trade
 08:13:22 - 19-May-26
Buy* 3 296.00p SI Trade
 08:13:22 - 19-May-26
Unknown* 0 296.00p SI Trade
 08:13:22 - 19-May-26
Sell* 2 280.00p SI Trade
 08:13:22 - 19-May-26
Sell* 733 286.75p Ordinary
 08:00:16 - 19-May-26
Unknown* 4 288.00p SI Trade
 06:36:06 - 19-May-26
Unknown* 4 288.00p SI Trade
 06:36:06 - 19-May-26
Unknown* 1 288.00p SI Trade
 06:36:05 - 19-May-26
Unknown* 1 288.00p SI Trade
 06:36:05 - 19-May-26
Sell* 43 286.5143p Ordinary
 15:06:06 - 18-May-26
Sell* 44 286.50p Ordinary
 12:38:15 - 18-May-26
Buy* 85 292.00p Ordinary
 08:13:05 - 18-May-26
Buy* 130 296.00p Suspected BUY Trade
 16:35:22 - 15-May-26
Buy* 100 296.00p Suspected BUY Trade
 14:00:29 - 15-May-26
Buy* 8 296.00p SI Trade
 08:03:54 - 15-May-26
Unknown* 0 280.00p SI Trade
 08:03:54 - 15-May-26
Buy* 6 296.00p SI Trade
 08:03:54 - 15-May-26
Buy* 1 296.00p SI Trade
 08:03:54 - 15-May-26
Buy* 45 296.00p Ordinary
 16:10:29 - 14-May-26
Buy* 68 292.00p Ordinary
 15:44:16 - 14-May-26
Sell* 826 286.50p Ordinary
 15:43:43 - 14-May-26
Sell* 98 280.00p Ordinary
 12:52:55 - 14-May-26
Buy* 72 296.00p Ordinary
 12:38:00 - 14-May-26
Buy* 400 292.00p Ordinary
 11:45:18 - 14-May-26
Unknown* 0 296.00p SI Trade
 08:10:57 - 14-May-26
Sell* 161 286.025p Ordinary
 08:05:50 - 14-May-26
Buy* 600 292.00p Ordinary
 14:53:37 - 13-May-26
Buy* 171 291.9854p Ordinary
 14:52:03 - 13-May-26
Buy* 1,000 292.00p Ordinary
 14:47:49 - 13-May-26
Sell* 1 280.00p SI Trade
 12:49:52 - 13-May-26
Buy* 3,500 292.00p Ordinary
 12:08:26 - 13-May-26
Sell* 17 280.00p SI Trade
 08:16:05 - 13-May-26
Buy* 3 296.00p SI Trade
 08:16:05 - 13-May-26
Buy* 4 296.00p SI Trade
 08:16:05 - 13-May-26
Buy* 500 293.00p Ordinary
 09:41:05 - 12-May-26
Sell* 7,019 285.10p Ordinary
 08:45:45 - 12-May-26
Unknown* 0 296.00p SI Trade
 08:14:02 - 12-May-26
Sell* 11 280.00p SI Trade
 08:14:02 - 12-May-26
Unknown* 0 296.00p SI Trade
 08:14:02 - 12-May-26
Buy* 17 296.00p SI Trade
 08:14:02 - 12-May-26
Sell* 108 284.00p Uncrossing Trade
 16:35:10 - 11-May-26
Buy* 1,634 293.75p Ordinary
 14:19:30 - 11-May-26
Buy* 13 296.00p SI Trade
 13:47:17 - 11-May-26
Buy* 4 296.00p SI Trade
 13:47:17 - 11-May-26
Unknown* 0 280.00p SI Trade
 13:47:17 - 11-May-26
Buy* 17 296.00p Ordinary
 13:47:17 - 11-May-26
Sell* 83 280.00p Ordinary
 12:03:27 - 11-May-26
Buy* 680 293.9853p Ordinary
 10:41:43 - 11-May-26
Buy* 380 296.00p Suspected BUY Trade
 09:00:18 - 11-May-26
Buy* 678 294.00p Ordinary
 08:15:17 - 11-May-26
Sell* 2,380 284.74p Ordinary
 08:05:30 - 11-May-26
Buy* 150 296.00p Suspected BUY Trade
 08:00:26 - 11-May-26
Buy* 100 296.00p Suspected BUY Trade
 16:35:20 - 08-May-26
Buy* 3,500 294.00p Ordinary
 11:59:00 - 08-May-26
Buy* 169 294.392p Ordinary
 08:59:10 - 08-May-26
Buy* 1,696 294.384p Ordinary
 08:05:39 - 08-May-26
Buy* 18 296.00p Ordinary
 08:03:55 - 08-May-26
Buy* 18 296.00p SI Trade
 08:03:55 - 08-May-26
Buy* 18 296.00p Ordinary
 08:03:24 - 08-May-26
Sell* 5 280.00p SI Trade
 08:03:23 - 08-May-26
Buy* 2 296.00p SI Trade
 08:03:23 - 08-May-26
Buy* 2 296.00p SI Trade
 08:03:23 - 08-May-26
Buy* 676 294.40p Ordinary
 08:00:24 - 08-May-26
Sell* 1,052 284.50p Ordinary
 16:25:58 - 07-May-26
Buy* 1 294.40p Ordinary
 16:11:18 - 07-May-26
Buy* 1,000 295.00p Ordinary
 10:58:26 - 07-May-26
Unknown* 176 288.43539p Currency Conversion
Negotiated Trade
 10:37:28 - 07-May-26
Unknown* -176 288.43539p Ordinary
Correction
Currency Conversion
 10:37:28 - 07-May-26
Unknown* 176 288.43539p Ordinary
Currency Conversion
 10:37:28 - 07-May-26
Buy* 14 296.00p Ordinary
 09:28:03 - 07-May-26
Buy* 370 296.00p Suspected BUY Trade
 09:00:19 - 07-May-26
Unknown* 0 296.00p SI Trade
 08:11:52 - 07-May-26
Unknown* 0 280.00p SI Trade
 08:11:31 - 07-May-26
Buy* 8 296.00p SI Trade
 08:11:31 - 07-May-26
Unknown* 0 280.00p SI Trade
 08:11:31 - 07-May-26
Unknown* 0 296.00p SI Trade
 08:11:31 - 07-May-26
Buy* 8 296.00p SI Trade
 08:11:31 - 07-May-26
Buy* 2 296.00p SI Trade
 08:11:31 - 07-May-26
Sell* 99 284.16p Ordinary
 12:54:31 - 06-May-26
Sell* 6,336 284.10p Ordinary
 10:13:12 - 06-May-26
Buy* 19 296.00p Ordinary
 08:11:51 - 06-May-26
Buy* 2 296.00p SI Trade
 08:11:51 - 06-May-26
Sell* 3 280.00p SI Trade
 08:11:51 - 06-May-26
Buy* 19 296.00p SI Trade
 08:11:51 - 06-May-26
Buy* 1 296.00p SI Trade
 08:11:51 - 06-May-26
Unknown* 0 296.00p SI Trade
 08:11:51 - 06-May-26
Buy* 200 298.00p Suspected BUY Trade
 16:35:26 - 05-May-26
Sell* 340 283.6142p Ordinary
 10:53:14 - 05-May-26
Sell* 860 283.60p Ordinary
 09:47:10 - 05-May-26
Buy* 20 296.00p Ordinary
 08:13:44 - 05-May-26
Buy* 6 296.00p SI Trade
 08:13:44 - 05-May-26
Buy* 3 296.00p SI Trade
 08:13:44 - 05-May-26
Buy* 5 296.00p SI Trade
 08:13:44 - 05-May-26
Buy* 3 296.00p SI Trade
 08:13:44 - 05-May-26
Unknown* 262 296.19604p Currency Conversion
Negotiated Trade
 16:34:22 - 01-May-26
Unknown* -262 296.19604p Ordinary
Correction
Currency Conversion
 16:34:22 - 01-May-26
Unknown* 262 296.19604p Ordinary
Currency Conversion
 16:34:22 - 01-May-26
Buy* 2,380 294.00p Ordinary
 16:16:59 - 01-May-26
Buy* 1 294.40p Ordinary
 14:27:09 - 01-May-26
Unknown* 0 296.00p SI Trade
 08:39:03 - 01-May-26
Buy* 1 296.00p SI Trade
 08:39:03 - 01-May-26
Unknown* 0 296.00p SI Trade
 08:39:03 - 01-May-26
Buy* 18 296.00p SI Trade
 08:24:59 - 01-May-26
Buy* 2 296.00p SI Trade
 08:24:59 - 01-May-26
Buy* 21 296.00p Ordinary
 08:24:59 - 01-May-26
Sell* 300 283.111p Ordinary
 08:15:03 - 01-May-26
Buy* 21 296.00p Ordinary
 08:03:51 - 01-May-26
Unknown* 0 296.00p SI Trade
 08:03:50 - 01-May-26
Buy* 15 296.00p SI Trade
 08:03:50 - 01-May-26
Buy* 1 296.00p SI Trade
 08:03:50 - 01-May-26
Buy* 3 296.00p SI Trade
 08:03:50 - 01-May-26
Buy* 21 296.00p Ordinary
 08:03:41 - 01-May-26
Buy* 2,756 290.25p Ordinary
 16:19:34 - 30-Apr-26
Unknown* 211,730 288.00p Negotiated Trade
 13:02:57 - 30-Apr-26
Unknown* 211,730 288.00p Negotiated Trade
 13:02:44 - 30-Apr-26
Sell* 2,998 283.00p Ordinary
 08:53:38 - 30-Apr-26
Buy* 4 296.00p SI Trade
 08:11:50 - 30-Apr-26
Unknown* 0 280.00p SI Trade
 08:11:50 - 30-Apr-26
Sell* 3 280.00p Ordinary
 08:01:30 - 30-Apr-26
Buy* 200 296.00p Suspected BUY Trade
 16:35:20 - 29-Apr-26
Buy* 1,052 290.20p Ordinary
 15:51:36 - 29-Apr-26
Buy* 800 296.00p Suspected BUY Trade
 14:00:12 - 29-Apr-26
Sell* 338 282.56p Ordinary
 13:09:23 - 29-Apr-26
Buy* 52 296.00p Ordinary
 13:05:17 - 29-Apr-26
Buy* 344 290.25p Ordinary
 12:57:22 - 29-Apr-26
Sell* 242 282.56p Ordinary
 11:50:56 - 29-Apr-26
Buy* 67 290.25p Ordinary
 09:29:25 - 29-Apr-26
Buy* 2 296.00p SI Trade
 08:14:01 - 29-Apr-26
Buy* 1 296.00p SI Trade
 08:14:01 - 29-Apr-26
Buy* 2 296.00p SI Trade
 08:14:01 - 29-Apr-26
Buy* 11 296.00p SI Trade
 08:14:01 - 29-Apr-26
Buy* 21 296.00p Ordinary
 08:13:26 - 29-Apr-26
Buy* 13 296.00p SI Trade
 08:13:26 - 29-Apr-26
Buy* 6 296.00p SI Trade
 08:13:26 - 29-Apr-26
Unknown* 0 296.00p SI Trade
 08:13:26 - 29-Apr-26
Unknown* 0 280.00p SI Trade
 08:13:26 - 29-Apr-26
Sell* 3 280.00p Ordinary
 14:41:33 - 28-Apr-26
Buy* 344 289.90p Ordinary
 12:15:15 - 28-Apr-26
Unknown* 5,000 288.00p OTC Trade
 17:07:22 - 27-Apr-26
Buy* 5,000 290.08p Ordinary
 15:50:35 - 27-Apr-26
Buy* 6 289.90p Ordinary
 14:49:57 - 27-Apr-26
Buy* 23 290.08p Ordinary
 13:44:38 - 27-Apr-26
Sell* 220 281.60p Ordinary
 08:38:56 - 27-Apr-26
Sell* 16 280.40p Ordinary
 08:38:05 - 27-Apr-26
Sell* 201 282.50p Ordinary
 08:28:50 - 27-Apr-26
Buy* 3,443 290.40p Ordinary
 12:33:07 - 24-Apr-26
Buy* 16 294.40p Ordinary
 09:10:37 - 24-Apr-26
Buy* 7 296.00p SI Trade
 08:03:49 - 24-Apr-26
Buy* 2 296.00p SI Trade
 08:03:49 - 24-Apr-26
Buy* 7 296.00p SI Trade
 08:03:49 - 24-Apr-26
Sell* 4 280.00p SI Trade
 08:03:49 - 24-Apr-26
Sell* 16 280.00p SI Trade
 08:03:49 - 24-Apr-26
Sell* 100 284.00p Uncrossing Trade
 14:00:26 - 23-Apr-26
Sell* 2,000 282.00p Ordinary
 13:43:08 - 23-Apr-26
Sell* 1,500 281.60p Ordinary
 09:12:24 - 23-Apr-26
Sell* 2,500 281.60p Ordinary
 09:08:18 - 23-Apr-26
Buy* 23 294.40p Ordinary
 08:26:27 - 23-Apr-26
Sell* 100 281.60p Ordinary
 08:21:45 - 23-Apr-26
Sell* 2,000 280.00p Ordinary
 08:19:01 - 23-Apr-26
Buy* 5 296.00p SI Trade
 08:18:21 - 23-Apr-26
Buy* 19 296.00p Ordinary
 08:18:11 - 23-Apr-26
Buy* 28 296.00p SI Trade
 08:18:11 - 23-Apr-26
Sell* 1,900 286.00p Ordinary
 08:17:12 - 23-Apr-26
Unknown* 500 290.00p Ordinary
 08:16:43 - 23-Apr-26
Unknown* -500 290.00p Ordinary
Correction
 08:16:43 - 23-Apr-26
Sell* 500 290.00p Ordinary
 08:16:43 - 23-Apr-26
Sell* 500 290.00p Ordinary
 08:16:13 - 23-Apr-26
Sell* 1,100 290.00p Ordinary
 08:12:56 - 23-Apr-26
Sell* 3,000 286.51p Negotiated Trade
 08:12:23 - 23-Apr-26
Sell* 1,000 292.56p Ordinary
 08:11:41 - 23-Apr-26
Sell* 1,000 292.56p Ordinary
 08:11:40 - 23-Apr-26
Sell* 1,500 292.56p Ordinary
 08:11:39 - 23-Apr-26
Sell* 6 290.00p SI Trade
 08:10:50 - 23-Apr-26
Unknown* 0 290.00p SI Trade
 08:10:50 - 23-Apr-26
Sell* 39 290.00p Ordinary
 08:10:26 - 23-Apr-26
Buy* 1 306.00p SI Trade
 08:10:24 - 23-Apr-26
Sell* 32 290.00p SI Trade
 08:10:24 - 23-Apr-26
Unknown* 0 290.00p SI Trade
 08:10:24 - 23-Apr-26
Buy* 8 304.40p Ordinary
 16:29:02 - 22-Apr-26
Buy* 250 303.00p Ordinary
 14:01:40 - 22-Apr-26
Sell* 3 290.00p SI Trade
 13:25:21 - 22-Apr-26
Buy* 2 306.00p SI Trade
 13:25:21 - 22-Apr-26
FTSE 100 Latest
Value10,466.26
Change22.79