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* 1,200 310.00p Ordinary
 08:16:53 - 10-Nov-26
Sell* 30 313.00p Ordinary
 13:21:52 - 09-Nov-26
Sell* 148 310.00p Ordinary
 08:35:23 - 09-Nov-26
Sell* 5,000 313.50p Ordinary
 08:32:19 - 09-Nov-26
Sell* 8,192 303.00p Ordinary
 08:18:20 - 09-Nov-26
Unknown* 0 320.00p SI Trade
 08:13:47 - 09-Nov-26
Sell* 500 310.00p Ordinary
 08:13:36 - 09-Nov-26
Sell* 300 310.00p Ordinary
 08:11:43 - 09-Nov-26
Sell* 696 310.20p Ordinary
 08:00:36 - 09-Nov-26
Sell* 1,000 314.00p Ordinary
 16:20:03 - 06-Nov-26
Sell* 4 310.00p Ordinary
 08:08:12 - 06-Nov-26
Sell* 5 310.00p SI Trade
 08:08:12 - 06-Nov-26
Sell* 4,107 310.00p Ordinary
 08:08:04 - 06-Nov-26
Unknown* 0 320.00p SI Trade
 08:01:09 - 06-Nov-26
Sell* 600 314.00p Ordinary
 08:00:56 - 06-Nov-26
Sell* 13 320.00p Ordinary
 15:25:03 - 05-Nov-26
Sell* 1,200 321.71p Ordinary
 14:25:18 - 05-Nov-26
Buy* 1 330.00p SI Trade
 13:55:17 - 05-Nov-26
Sell* 200 321.71p Ordinary
 09:22:54 - 05-Nov-26
Sell* 1,000 320.00p Ordinary
 09:07:31 - 05-Nov-26
Sell* 24 321.6361p Ordinary
 14:34:01 - 04-Nov-26
Sell* 500 321.62p Ordinary
 11:11:28 - 04-Nov-26
Sell* 157 321.60p Ordinary
 09:26:47 - 04-Nov-26
Sell* 30 321.3936p Ordinary
 14:03:50 - 03-Nov-26
Sell* 215 321.3775p Ordinary
 10:35:25 - 03-Nov-26
Unknown* 0 320.00p SI Trade
 16:25:54 - 02-Nov-26
Unknown* 10,000 322.50p SI Trade
 16:25:21 - 02-Nov-26
Unknown* 10,000 322.50p SI Trade
 16:25:21 - 02-Nov-26
Sell* 100 322.651p Ordinary
 13:35:19 - 02-Nov-26
Sell* 280 322.40p Ordinary
 12:03:56 - 02-Nov-26
Sell* 95 320.00p Ordinary
 11:53:18 - 02-Nov-26
Unknown* 10,939 329.00p Ordinary
 11:25:37 - 02-Nov-26
Sell* 3 320.00p Ordinary
 09:26:00 - 02-Nov-26
Sell* 2 320.00p SI Trade
 09:26:00 - 02-Nov-26
Unknown* 0 340.00p SI Trade
 09:26:00 - 02-Nov-26
Sell* 1 320.00p SI Trade
 09:26:00 - 02-Nov-26
Unknown* 5,000 330.00p SI Trade
 13:38:42 - 30-Oct-26
Unknown* 5,000 330.00p SI Trade
 13:38:42 - 30-Oct-26
Unknown* 1,000 330.00p Ordinary
 13:28:33 - 30-Oct-26
Sell* 473 321.00p Ordinary
 11:51:19 - 30-Oct-26
Sell* 23 330.00p Ordinary
 08:33:08 - 30-Oct-26
Sell* 297 334.50p Ordinary
 08:27:56 - 29-Oct-26
Sell* 39 330.00p Ordinary
 08:04:46 - 29-Oct-26
Sell* 200 334.50p Ordinary
 16:29:22 - 28-Oct-26
Sell* 2,500 330.00p Ordinary
 15:30:20 - 28-Oct-26
Sell* 200 330.00p Ordinary
 13:48:21 - 28-Oct-26
Sell* 1 330.00p Ordinary
 13:48:14 - 28-Oct-26
Sell* 1 330.00p Ordinary
 13:46:44 - 28-Oct-26
Sell* 1 330.00p Ordinary
 13:46:10 - 28-Oct-26
Buy* 2 340.00p Ordinary
 13:42:58 - 28-Oct-26
Buy* 1 340.00p SI Trade
 13:42:58 - 28-Oct-26
Unknown* 0 340.00p SI Trade
 13:42:58 - 28-Oct-26
Sell* 13 330.00p Ordinary
 13:01:06 - 28-Oct-26
Sell* 50 330.23p Ordinary
 09:24:44 - 28-Oct-26
Sell* 50 330.24p Ordinary
 09:24:08 - 28-Oct-26
Unknown* 0 350.00p SI Trade
 08:34:49 - 28-Oct-26
Unknown* 0 350.00p SI Trade
 08:34:49 - 28-Oct-26
Sell* 5 330.00p Ordinary
 08:02:39 - 28-Oct-26
Unknown* 25,000 330.00p Negotiated Trade
 15:36:05 - 27-Oct-26
Sell* 336 332.4166p Ordinary
 15:17:20 - 27-Oct-26
Sell* 3 330.00p SI Trade
 11:46:04 - 27-Oct-26
Buy* 300 341.9829p Ordinary
 11:33:06 - 27-Oct-26
Sell* 1,000 332.40p Ordinary
 11:29:54 - 27-Oct-26
Buy* 1,000 342.00p Ordinary
 10:30:36 - 27-Oct-26
Buy* 500 343.00p Ordinary
 08:01:23 - 27-Oct-26
Sell* 1,500 335.60p Ordinary
 16:09:04 - 26-Oct-26
Sell* 1,500 335.60p Ordinary
 10:08:08 - 26-Oct-26
Buy* 200 345.00p Ordinary
 08:02:22 - 26-Oct-26
Unknown* 20,918 340.00p Negotiated Trade
 16:35:44 - 23-Oct-26
Unknown* 20,918 340.00p Uncrossing Trade
 16:35:14 - 23-Oct-26
Sell* 56 335.5268p Ordinary
 15:24:05 - 23-Oct-26
Unknown* 500 340.00p Ordinary
 14:02:21 - 23-Oct-26
Unknown* 500 340.00p Uncrossing Trade
 14:00:11 - 23-Oct-26
Sell* 6 335.51p Ordinary
 11:46:01 - 23-Oct-26
Sell* 500 340.00p Ordinary
 10:58:52 - 23-Oct-26
Sell* 500 340.00p Ordinary
 10:57:57 - 23-Oct-26
Sell* 500 340.00p Ordinary
 10:57:24 - 23-Oct-26
Sell* 500 340.00p Ordinary
 10:56:01 - 23-Oct-26
Sell* 1,000 340.00p Ordinary
 10:54:57 - 23-Oct-26
Sell* 1,000 340.40p Ordinary
 10:20:18 - 23-Oct-26
Unknown* 0 360.00p SI Trade
 08:40:11 - 23-Oct-26
Sell* 1,500 340.40p Ordinary
 14:56:20 - 22-Oct-26
Sell* 1,418 340.40p Ordinary
 13:09:34 - 22-Oct-26
Sell* 364 344.80p Ordinary
 11:42:09 - 22-Oct-26
Sell* 26 344.80p Ordinary
 10:05:28 - 22-Oct-26
Sell* 945 340.40p Ordinary
 16:23:35 - 21-Oct-26
Sell* 980 340.40p Ordinary
 14:40:26 - 21-Oct-26
Sell* 42,142 340.00p Negotiated Trade
 14:01:01 - 21-Oct-26
Sell* 42,142 340.00p Uncrossing Trade
 14:00:19 - 21-Oct-26
Unknown* 9,500 340.00p Ordinary
 12:50:02 - 21-Oct-26
Sell* 680 340.42p Ordinary
 09:53:34 - 21-Oct-26
Sell* 7 344.80p Ordinary
 09:15:38 - 21-Oct-26
Sell* 1,500 340.40p Ordinary
 16:29:52 - 20-Oct-26
Sell* 2,321 340.40p Ordinary
 16:25:22 - 20-Oct-26
Sell* 200 344.8172p Ordinary
 15:44:46 - 20-Oct-26
Sell* 400 344.8172p Ordinary
 14:14:29 - 20-Oct-26
Sell* 16 344.80p Ordinary
 13:45:34 - 20-Oct-26
Sell* 231 344.80p Ordinary
 13:45:34 - 20-Oct-26
Sell* 153 344.80p Ordinary
 13:45:34 - 20-Oct-26
Sell* 1,581 340.40p Ordinary
 12:13:21 - 20-Oct-26
Sell* 111 346.20p Ordinary
 08:35:02 - 20-Oct-26
Sell* 3 346.20p Ordinary
 08:27:24 - 20-Oct-26
Sell* 116 346.20p Ordinary
 08:18:53 - 20-Oct-26
Buy* 6 360.00p Ordinary
 08:13:48 - 20-Oct-26
Unknown* 0 360.00p SI Trade
 08:13:13 - 20-Oct-26
Unknown* 0 360.00p SI Trade
 08:13:13 - 20-Oct-26
Buy* 1 360.00p SI Trade
 08:13:13 - 20-Oct-26
Sell* 1 340.00p SI Trade
 08:13:13 - 20-Oct-26
Unknown* 0 340.00p SI Trade
 08:13:13 - 20-Oct-26
Unknown* 0 360.00p SI Trade
 08:13:13 - 20-Oct-26
Unknown* 0 360.00p SI Trade
 08:13:13 - 20-Oct-26
Sell* 295 340.417p Ordinary
 15:46:08 - 19-Oct-26
Sell* 41 345.4827p Ordinary
 15:01:03 - 19-Oct-26
Sell* 3,635 340.40p Ordinary
 14:16:36 - 19-Oct-26
Sell* 115 345.4827p Ordinary
 13:45:34 - 19-Oct-26
Sell* 89 345.4827p Ordinary
 12:21:23 - 19-Oct-26
Sell* 2,000 345.50p Ordinary
 11:18:23 - 19-Oct-26
Unknown* 0 360.00p SI Trade
 10:21:21 - 19-Oct-26
Unknown* 0 360.00p SI Trade
 10:21:21 - 19-Oct-26
Unknown* 0 360.00p SI Trade
 10:21:21 - 19-Oct-26
Sell* 2,500 340.00p Ordinary
 10:21:07 - 19-Oct-26
Sell* 2 340.00p Ordinary
 08:04:43 - 19-Oct-26
Unknown* 0 360.00p SI Trade
 15:55:53 - 16-Oct-26
Unknown* 0 360.00p SI Trade
 15:55:53 - 16-Oct-26
Sell* 2 340.00p SI Trade
 15:55:53 - 16-Oct-26
Buy* 2 360.00p SI Trade
 15:55:53 - 16-Oct-26
Unknown* 0 360.00p SI Trade
 15:55:53 - 16-Oct-26
Sell* 2,500 340.25p Ordinary
 15:55:47 - 16-Oct-26
Sell* 2,500 340.25p Ordinary
 15:54:43 - 16-Oct-26
Sell* 433 345.9827p Ordinary
 15:42:23 - 16-Oct-26
Sell* 2,000 340.25p Ordinary
 15:34:40 - 16-Oct-26
Sell* 12,756 340.00p Ordinary
 14:18:34 - 16-Oct-26
Sell* 12,603 340.00p Uncrossing Trade
 14:00:29 - 16-Oct-26
Sell* 2,000 346.00p Ordinary
 13:57:55 - 16-Oct-26
Sell* 2,701 340.00p Ordinary
 12:02:43 - 16-Oct-26
Unknown* -2,700 340.00p Ordinary
Correction
 12:02:43 - 16-Oct-26
Sell* 2,700 340.00p Ordinary
 12:02:43 - 16-Oct-26
Sell* 6,925 340.00p Ordinary
 11:21:02 - 16-Oct-26
Unknown* 6,923 340.00p Ordinary
 11:21:02 - 16-Oct-26
Unknown* -6,925 340.00p Ordinary
Correction
 11:21:02 - 16-Oct-26
Sell* 87 346.20p Ordinary
 08:30:19 - 16-Oct-26
Sell* 7,500 340.00p Ordinary
 08:01:24 - 16-Oct-26
Sell* 400 340.017p Ordinary
 16:08:15 - 15-Oct-26
Buy* 2 360.00p Ordinary
 16:07:26 - 15-Oct-26
Sell* 1 340.00p Ordinary
 11:30:45 - 15-Oct-26
Sell* 5,000 340.00p Ordinary
 11:10:19 - 15-Oct-26
Sell* 215 346.20p Ordinary
 10:44:33 - 15-Oct-26
Sell* 5,960 347.00p Ordinary
 10:21:09 - 15-Oct-26
Sell* 2,000 347.4826p Ordinary
 10:07:34 - 15-Oct-26
Sell* 1,288 340.00p Uncrossing Trade
 09:00:19 - 15-Oct-26
Sell* 1,388 347.50p Ordinary
 08:39:50 - 15-Oct-26
Unknown* 0 360.00p SI Trade
 08:03:31 - 15-Oct-26
Unknown* 0 360.00p SI Trade
 08:03:31 - 15-Oct-26
Sell* 9 340.00p Ordinary
 08:01:24 - 15-Oct-26
Unknown* 210,000 340.00p Ordinary
 16:25:02 - 14-Oct-26
Sell* 2,000 348.00p Ordinary
 14:15:15 - 14-Oct-26
Sell* 1,672 340.40p Ordinary
 13:26:03 - 14-Oct-26
Sell* 500 340.25p Ordinary
 12:17:50 - 14-Oct-26
Sell* 500 340.25p Ordinary
 12:14:35 - 14-Oct-26
Sell* 576 341.00p Ordinary
 11:00:01 - 14-Oct-26
Sell* 576 342.0171p Ordinary
 10:59:15 - 14-Oct-26
Unknown* 12,938 342.00p Ordinary
 09:40:38 - 14-Oct-26
Sell* 200,000 340.00p Negotiated Trade
 09:01:29 - 14-Oct-26
Unknown* 0 360.00p SI Trade
 08:08:04 - 14-Oct-26
Unknown* 0 360.00p SI Trade
 08:08:04 - 14-Oct-26
Sell* 3 340.00p SI Trade
 08:15:33 - 13-Oct-26
Buy* 2 360.00p SI Trade
 08:15:33 - 13-Oct-26
Buy* 138 360.00p Ordinary
 12:08:18 - 12-Oct-26
Buy* 700,000 360.00p Ordinary
 12:01:29 - 12-Oct-26
Sell* 159 343.905p Ordinary
 11:28:26 - 12-Oct-26
Sell* 2,129 343.905p Ordinary
 09:20:23 - 12-Oct-26
Buy* 170 355.00p Ordinary
 08:25:07 - 12-Oct-26
Sell* 278 346.00p Uncrossing Trade
 16:35:18 - 09-Oct-26
Sell* 2,500 343.811p Ordinary
 11:42:24 - 09-Oct-26
Sell* 477 343.811p Ordinary
 10:45:48 - 09-Oct-26
Sell* 278 343.775p Ordinary
 10:13:13 - 09-Oct-26
Sell* 2,000 343.55p Ordinary
 09:27:27 - 09-Oct-26
Unknown* 56 350.00p Ordinary
 08:58:49 - 09-Oct-26
Sell* 41 341.00p Ordinary
 08:20:12 - 09-Oct-26
Sell* 7,528 346.00p Uncrossing Trade
 14:00:27 - 08-Oct-26
Sell* 2,750 343.33p Ordinary
 11:58:37 - 08-Oct-26
Sell* 6,049 346.00p Uncrossing Trade
 11:00:15 - 08-Oct-26
Sell* 5,606 343.00p Ordinary
 08:24:42 - 08-Oct-26
Sell* 443 343.00p Ordinary
 08:00:14 - 08-Oct-26
Sell* 10,904 344.00p Uncrossing Trade
 08:00:14 - 08-Oct-26
Sell* 2,935 341.00p Ordinary
 15:59:27 - 07-Oct-26
Unknown* 500 350.00p Ordinary
 15:07:19 - 07-Oct-26
Unknown* 500 350.00p Ordinary
 15:07:05 - 07-Oct-26
Sell* 500 350.00p Ordinary
 15:06:43 - 07-Oct-26
Sell* 1,000 350.00p Ordinary
 15:06:37 - 07-Oct-26
Unknown* -1,000 340.00p Ordinary
Correction
 15:06:37 - 07-Oct-26
Sell* 1,000 340.00p Ordinary
 15:06:37 - 07-Oct-26
Sell* 4,350 345.00p Ordinary
 12:08:21 - 07-Oct-26
Sell* 771 350.00p Ordinary
 11:25:11 - 07-Oct-26
Buy* 10 362.00p Suspected BUY Trade
 11:00:06 - 07-Oct-26
Sell* 1,000 350.40p Ordinary
 08:46:32 - 07-Oct-26
Sell* 4,288 350.00p Ordinary
 08:41:49 - 07-Oct-26
Sell* 5,000 352.00p Ordinary
 08:34:07 - 07-Oct-26
Sell* 13 350.00p Ordinary
 08:18:53 - 07-Oct-26
Sell* 12 350.00p SI Trade
 08:18:51 - 07-Oct-26
FTSE 100 Latest
Value10,777.56
Change-5.31