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* 674 310.00p Ordinary
 16:40:12 - 03-Jul-26
Sell* 2,542 306.00p Ordinary
 14:59:18 - 03-Jul-26
Sell* 299 310.00p Ordinary
 13:51:08 - 03-Jul-26
Buy* 150 312.40p Ordinary
 09:53:59 - 03-Jul-26
Sell* 200 310.00p Ordinary
 09:09:37 - 03-Jul-26
Sell* 1 310.00p Ordinary
 09:08:46 - 02-Jul-26
Unknown* 0 310.00p SI Trade
 09:05:40 - 02-Jul-26
Sell* 15 310.00p Ordinary
 08:24:43 - 02-Jul-26
Sell* 10 310.00p Ordinary
 08:03:59 - 02-Jul-26
Buy* 79 312.70p Ordinary
 10:46:13 - 01-Jul-26
Sell* 2,000 310.065p Ordinary
 08:41:47 - 01-Jul-26
Sell* 2,000 310.065p Ordinary
 08:40:24 - 01-Jul-26
Buy* 1 314.00p Ordinary
 08:40:07 - 01-Jul-26
Sell* 2,700 310.004p Ordinary
 08:39:17 - 01-Jul-26
Sell* 2 310.00p SI Trade
 08:12:43 - 01-Jul-26
Buy* 1 314.00p SI Trade
 08:12:43 - 01-Jul-26
Unknown* 0 314.00p SI Trade
 08:12:43 - 01-Jul-26
Buy* 900 313.00p Ordinary
 15:36:46 - 30-Jun-26
Buy* 1,373 312.95p Ordinary
 11:39:09 - 30-Jun-26
Sell* 500 310.002p Ordinary
 10:16:54 - 30-Jun-26
Sell* 342 310.004p Ordinary
 10:16:35 - 30-Jun-26
Sell* 4,000 311.8791p Ordinary
 10:16:25 - 30-Jun-26
Unknown* 0 314.00p SI Trade
 10:09:38 - 30-Jun-26
Buy* 5,000 311.50p Ordinary
 10:07:22 - 30-Jun-26
Buy* 1,000 311.26p Ordinary
 09:11:24 - 30-Jun-26
Unknown* 0 312.00p SI Trade
 08:14:16 - 30-Jun-26
Sell* 1 310.00p SI Trade
 08:14:16 - 30-Jun-26
Unknown* 0 310.00p SI Trade
 08:14:16 - 30-Jun-26
Unknown* 0 312.00p SI Trade
 08:14:16 - 30-Jun-26
Buy* 250 311.26p Ordinary
 09:28:08 - 29-Jun-26
Sell* 500 310.00p Ordinary
 15:05:19 - 26-Jun-26
Sell* 7 310.00p SI Trade
 14:58:46 - 26-Jun-26
Sell* 2 310.00p SI Trade
 14:58:46 - 26-Jun-26
Unknown* 0 312.00p SI Trade
 14:58:46 - 26-Jun-26
Buy* 2 312.00p SI Trade
 14:58:46 - 26-Jun-26
Sell* 1,000 310.00p Ordinary
 14:58:39 - 26-Jun-26
Buy* 427 316.00p Ordinary
 14:57:33 - 26-Jun-26
Sell* 160 310.00p Ordinary
 11:47:52 - 26-Jun-26
Buy* 9 316.00p Ordinary
 11:01:20 - 26-Jun-26
Buy* 9 316.00p SI Trade
 11:01:20 - 26-Jun-26
Buy* 953 314.00p Ordinary
 10:54:12 - 26-Jun-26
Buy* 9 316.00p Ordinary
 10:52:04 - 26-Jun-26
Buy* 9 316.00p SI Trade
 10:52:04 - 26-Jun-26
Sell* 1,000 310.00p Ordinary
 10:51:56 - 26-Jun-26
Buy* 9 320.00p Ordinary
 10:25:10 - 26-Jun-26
Buy* 9 320.00p SI Trade
 10:25:10 - 26-Jun-26
Sell* 1,000 310.00p Ordinary
 08:40:12 - 26-Jun-26
Buy* 9 320.00p Ordinary
 08:39:30 - 26-Jun-26
Buy* 4 320.00p SI Trade
 08:39:29 - 26-Jun-26
Sell* 807 310.00p Ordinary
 08:38:59 - 26-Jun-26
Unknown* 10,000 314.00p Ordinary
 08:37:14 - 26-Jun-26
Sell* 1,000 314.00p Ordinary
 08:36:27 - 26-Jun-26
Sell* 1,000 320.00p Ordinary
 08:35:22 - 26-Jun-26
Unknown* 0 330.00p SI Trade
 08:28:36 - 26-Jun-26
Sell* 1,000 320.00p Ordinary
 08:28:19 - 26-Jun-26
Unknown* 0 330.00p SI Trade
 08:04:57 - 26-Jun-26
Unknown* 0 330.00p SI Trade
 08:04:57 - 26-Jun-26
Buy* 3 330.00p SI Trade
 08:04:57 - 26-Jun-26
Sell* 151 323.325p Ordinary
 14:41:10 - 25-Jun-26
Buy* 54 330.00p Ordinary
 13:43:21 - 25-Jun-26
Sell* 250 323.8725p Ordinary
 11:11:41 - 25-Jun-26
Unknown* 26 325.00p Ordinary
 10:32:33 - 25-Jun-26
Unknown* 4 325.00p Ordinary
 08:24:17 - 25-Jun-26
Sell* 10 320.00p Ordinary
 08:14:15 - 25-Jun-26
Unknown* 0 330.00p SI Trade
 08:11:50 - 25-Jun-26
Sell* 5 320.00p SI Trade
 08:11:50 - 25-Jun-26
Buy* 2 330.00p SI Trade
 08:11:50 - 25-Jun-26
Sell* 1,840 320.00p Ordinary
 10:25:18 - 24-Jun-26
Buy* 5 336.00p SI Trade
 10:25:15 - 24-Jun-26
Sell* 5 320.00p SI Trade
 10:25:15 - 24-Jun-26
Unknown* 0 336.00p SI Trade
 08:16:02 - 24-Jun-26
Unknown* 10,000 322.00p Ordinary
 16:35:32 - 23-Jun-26
Unknown* -10,000 322.00p Ordinary
Correction
 11:45:41 - 23-Jun-26
Unknown* 10,000 322.00p Ordinary
 11:45:41 - 23-Jun-26
Sell* 47 322.00p Ordinary
 09:55:59 - 23-Jun-26
Sell* 5 322.00p SI Trade
 09:30:24 - 23-Jun-26
Buy* 5 336.00p SI Trade
 09:30:24 - 23-Jun-26
Buy* 1 336.00p SI Trade
 08:14:54 - 23-Jun-26
Buy* 5 336.00p SI Trade
 08:14:26 - 23-Jun-26
Sell* 11 322.00p SI Trade
 08:14:26 - 23-Jun-26
Buy* 2 336.00p SI Trade
 08:14:26 - 23-Jun-26
Sell* 500 322.00p Ordinary
 10:19:11 - 22-Jun-26
Unknown* 0 336.00p SI Trade
 08:14:52 - 22-Jun-26
Unknown* 0 336.00p SI Trade
 08:14:52 - 22-Jun-26
Unknown* 0 336.00p SI Trade
 08:14:52 - 22-Jun-26
Unknown* 0 336.00p SI Trade
 08:14:52 - 22-Jun-26
Unknown* 10,000 333.00p Ordinary
 15:00:34 - 19-Jun-26
Sell* 3 322.00p SI Trade
 08:03:56 - 19-Jun-26
Sell* 1,000 325.50p Ordinary
 08:00:09 - 19-Jun-26
Buy* 1 336.00p Suspected BUY Trade
 08:00:09 - 19-Jun-26
Buy* 201 332.20p Ordinary
 08:01:06 - 18-Jun-26
Sell* 500 325.50p Ordinary
 14:42:22 - 17-Jun-26
Sell* 2,500 325.00p Ordinary
 14:40:40 - 17-Jun-26
Buy* 1 336.00p SI Trade
 14:37:55 - 17-Jun-26
Sell* 500 332.00p Ordinary
 14:37:33 - 17-Jun-26
Sell* 800 332.40p Ordinary
 14:36:52 - 17-Jun-26
Sell* 904 332.40p Ordinary
 14:35:56 - 17-Jun-26
Sell* 1,555 332.0166p Ordinary
 09:27:22 - 17-Jun-26
Buy* 7 335.00p Ordinary
 09:17:50 - 17-Jun-26
Sell* 1,000 332.0166p Ordinary
 08:54:34 - 17-Jun-26
Sell* 75 332.00p Ordinary
 08:39:44 - 17-Jun-26
Buy* 3 336.00p SI Trade
 08:12:42 - 17-Jun-26
Unknown* 500 334.00p OTC Trade
 17:07:00 - 16-Jun-26
Buy* 1 336.00p SI Trade
 16:25:47 - 16-Jun-26
Sell* 10 332.00p SI Trade
 16:25:47 - 16-Jun-26
Buy* 117 334.975p Ordinary
 16:20:28 - 16-Jun-26
Buy* 135 335.00p Ordinary
 16:11:26 - 16-Jun-26
Sell* 2,500 332.4166p Ordinary
 11:23:20 - 16-Jun-26
Sell* 5,000 332.40p Ordinary
 11:23:07 - 16-Jun-26
Sell* 45 332.00p Ordinary
 11:02:01 - 16-Jun-26
Buy* 500 335.49p Ordinary
 09:51:36 - 16-Jun-26
Unknown* 10,000 333.00p Ordinary
 09:23:09 - 16-Jun-26
Unknown* -10,000 333.00p Ordinary
Correction
 09:23:09 - 16-Jun-26
Buy* 2 336.00p SI Trade
 08:47:26 - 16-Jun-26
Buy* 10 336.00p Ordinary
 08:14:51 - 16-Jun-26
Buy* 5 336.00p SI Trade
 08:14:50 - 16-Jun-26
Buy* 5 336.00p SI Trade
 08:14:50 - 16-Jun-26
Buy* 250 335.60p Ordinary
 14:38:31 - 15-Jun-26
Buy* 2,000 335.25p Ordinary
 14:14:58 - 15-Jun-26
Buy* 1 336.00p SI Trade
 14:13:12 - 15-Jun-26
Buy* 3 336.00p SI Trade
 14:13:12 - 15-Jun-26
Buy* 148 335.00p Ordinary
 11:53:44 - 15-Jun-26
Buy* 1 336.00p SI Trade
 11:28:01 - 15-Jun-26
Buy* 146 335.00p Ordinary
 11:26:32 - 15-Jun-26
Buy* 1 335.00p Ordinary
 11:13:57 - 15-Jun-26
Buy* 1,000 334.50p Ordinary
 11:13:39 - 15-Jun-26
Buy* 1,000 334.50p Ordinary
 11:12:53 - 15-Jun-26
Buy* 500 334.60p Ordinary
 11:06:24 - 15-Jun-26
Buy* 1,000 328.00p Ordinary
 11:05:59 - 15-Jun-26
Buy* 1,000 328.00p Ordinary
 11:05:55 - 15-Jun-26
Buy* 1,000 328.00p Ordinary
 11:05:44 - 15-Jun-26
Buy* 1,500 327.9836p Ordinary
 11:05:00 - 15-Jun-26
Buy* 1,000 328.00p Ordinary
 11:03:09 - 15-Jun-26
Buy* 2,500 328.00p Ordinary
 11:02:48 - 15-Jun-26
Buy* 2,500 326.4587p Ordinary
 11:02:18 - 15-Jun-26
Unknown* 0 330.00p SI Trade
 11:00:47 - 15-Jun-26
Sell* 2 320.00p SI Trade
 11:00:47 - 15-Jun-26
Buy* 3,099 330.00p Suspected BUY Trade
 11:00:28 - 15-Jun-26
Buy* 500 326.475p Ordinary
 10:32:48 - 15-Jun-26
Buy* 54 327.00p Ordinary
 16:19:29 - 12-Jun-26
Buy* 246 322.6719p Ordinary
 16:18:57 - 12-Jun-26
Buy* 3,096 322.688p Ordinary
 16:18:03 - 12-Jun-26
Buy* 1 330.00p SI Trade
 11:19:40 - 12-Jun-26
Buy* 1,000 322.7339p Ordinary
 10:16:32 - 12-Jun-26
Buy* 1,500 322.75p Ordinary
 10:16:01 - 12-Jun-26
Sell* 5,000 320.00p Ordinary
 10:05:21 - 12-Jun-26
Unknown* 2,542 321.00p Ordinary
 14:56:14 - 11-Jun-26
Sell* 1 320.00p SI Trade
 12:45:38 - 11-Jun-26
Sell* 1 320.00p SI Trade
 12:45:38 - 11-Jun-26
Sell* 19 320.00p Ordinary
 08:11:57 - 11-Jun-26
Sell* 6 320.00p SI Trade
 08:11:56 - 11-Jun-26
Sell* 12 320.00p SI Trade
 08:11:56 - 11-Jun-26
Buy* 2 330.00p SI Trade
 08:11:56 - 11-Jun-26
Sell* 5 320.00p SI Trade
 08:11:56 - 11-Jun-26
Unknown* 500 325.00p Ordinary
 13:07:05 - 10-Jun-26
Buy* 9 330.00p Ordinary
 13:00:20 - 10-Jun-26
Buy* 16 330.00p SI Trade
 13:00:20 - 10-Jun-26
Sell* 1,000 320.00p Ordinary
 13:00:16 - 10-Jun-26
Sell* 1,110 320.00p Ordinary
 11:40:04 - 10-Jun-26
Sell* 50 320.00p Ordinary
 10:51:33 - 10-Jun-26
Buy* 162 330.00p Ordinary
 10:44:01 - 10-Jun-26
Sell* 1,000 320.00p Ordinary
 10:09:58 - 10-Jun-26
Sell* 120 320.00p Ordinary
 09:28:15 - 10-Jun-26
Sell* 499 320.00p Ordinary
 09:26:39 - 10-Jun-26
Sell* 7 320.00p SI Trade
 09:26:23 - 10-Jun-26
Sell* 1,000 320.00p Ordinary
 09:26:12 - 10-Jun-26
Sell* 3,500 320.00p Ordinary
 08:59:18 - 10-Jun-26
Sell* 1,000 324.00p Ordinary
 08:58:57 - 10-Jun-26
Sell* 500 326.00p Ordinary
 08:50:30 - 10-Jun-26
Sell* 3 326.00p SI Trade
 08:11:48 - 10-Jun-26
Buy* 1 340.00p SI Trade
 08:11:48 - 10-Jun-26
Buy* 4 340.00p SI Trade
 08:11:48 - 10-Jun-26
Buy* 36 340.00p Ordinary
 08:00:00 - 10-Jun-26
Sell* 24 326.00p Ordinary
 15:30:21 - 09-Jun-26
Sell* 612 326.00p Ordinary
 15:28:22 - 09-Jun-26
Sell* 500 326.014p Ordinary
 13:57:55 - 09-Jun-26
Sell* 170 326.00p Ordinary
 13:05:09 - 09-Jun-26
Buy* 1 340.00p SI Trade
 12:33:04 - 09-Jun-26
Buy* 2 339.9972p Ordinary
 11:57:28 - 09-Jun-26
Unknown* 12,890 326.00p Ordinary
 08:39:27 - 09-Jun-26
Buy* 1 340.00p SI Trade
 08:10:49 - 09-Jun-26
Unknown* 3,000 333.00p OTC Trade
 17:08:19 - 08-Jun-26
Sell* 350 326.00p Ordinary
 15:34:04 - 08-Jun-26
Buy* 296 335.0027p Ordinary
 12:03:40 - 08-Jun-26
Sell* 1 326.00p SI Trade
 10:22:08 - 08-Jun-26
Unknown* 0 326.00p SI Trade
 10:22:08 - 08-Jun-26
Unknown* 0 340.00p SI Trade
 10:22:08 - 08-Jun-26
Unknown* 0 340.00p SI Trade
 10:22:08 - 08-Jun-26
Unknown* 0 340.00p SI Trade
 10:22:08 - 08-Jun-26
Sell* 8 326.00p SI Trade
 10:22:08 - 08-Jun-26
Unknown* 0 340.00p SI Trade
 10:22:08 - 08-Jun-26
Unknown* 0 340.00p SI Trade
 10:22:08 - 08-Jun-26
Sell* 3 326.00p SI Trade
 10:22:08 - 08-Jun-26
Buy* 3,000 332.225p Ordinary
 10:21:56 - 08-Jun-26
Buy* 99 340.00p Suspected BUY Trade
 09:00:24 - 08-Jun-26
Buy* 148 332.75p Ordinary
 08:01:50 - 08-Jun-26
Buy* 6 340.00p SI Trade
 16:05:45 - 05-Jun-26
Sell* 3,138 322.00p Ordinary
 16:05:37 - 05-Jun-26
Buy* 9 340.00p Ordinary
 15:47:31 - 05-Jun-26
Buy* 1 340.00p SI Trade
 15:47:31 - 05-Jun-26
FTSE 100 Latest
Value10,679.03
Change26.16