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* 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
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
Sell* 2,000 352.00p Ordinary
 08:18:48 - 07-Oct-26
Sell* 2,000 352.00p Ordinary
 08:18:06 - 07-Oct-26
Sell* 22 350.00p Ordinary
 08:14:53 - 07-Oct-26
Sell* 4 350.00p SI Trade
 08:14:53 - 07-Oct-26
Sell* 17 350.00p SI Trade
 08:14:53 - 07-Oct-26
Buy* 3 370.00p SI Trade
 08:14:53 - 07-Oct-26
Sell* 1,500 358.00p Ordinary
 08:00:08 - 07-Oct-26
Sell* 189 340.00p Uncrossing Trade
 16:35:22 - 06-Oct-26
Sell* 2,000 342.00p Ordinary
 09:24:09 - 06-Oct-26
Sell* 1 340.00p SI Trade
 09:19:46 - 06-Oct-26
Sell* 6 340.00p SI Trade
 08:08:57 - 06-Oct-26
Sell* 10 340.00p SI Trade
 08:08:57 - 06-Oct-26
Buy* 3 360.00p SI Trade
 08:08:57 - 06-Oct-26
Buy* 4 360.00p SI Trade
 08:08:57 - 06-Oct-26
Buy* 24 360.00p Ordinary
 08:00:00 - 06-Oct-26
Sell* 4,096 342.00p Ordinary
 10:18:35 - 05-Oct-26
Buy* 6 360.00p SI Trade
 10:15:29 - 05-Oct-26
Buy* 3 360.00p SI Trade
 10:15:29 - 05-Oct-26
Sell* 6 340.00p SI Trade
 10:15:29 - 05-Oct-26
Sell* 2 340.00p SI Trade
 10:15:29 - 05-Oct-26
Buy* 751 352.00p Ordinary
 16:23:55 - 02-Oct-26
Unknown* 15,000 358.00p Ordinary
 14:30:54 - 02-Oct-26
Unknown* 3 350.00p SI Trade
 09:40:33 - 02-Oct-26
Sell* 336 340.00p Ordinary
 09:05:02 - 02-Oct-26
Sell* 300 340.21p Ordinary
 08:42:08 - 02-Oct-26
Sell* 5,000 340.20p Ordinary
 08:20:35 - 02-Oct-26
Buy* 25 350.00p Ordinary
 16:03:27 - 01-Oct-26
Sell* 10,076 340.00p Uncrossing Trade
 14:00:28 - 01-Oct-26
Sell* 590 340.20p Ordinary
 13:29:47 - 01-Oct-26
Sell* 2,000 340.50p Ordinary
 13:27:24 - 01-Oct-26
Sell* 1,000 344.50p Ordinary
 13:24:14 - 01-Oct-26
Sell* 1,300 344.75p Ordinary
 13:23:14 - 01-Oct-26
Buy* 10 350.00p Ordinary
 13:15:32 - 01-Oct-26
Buy* 10 350.00p SI Trade
 13:15:32 - 01-Oct-26
Unknown* 300 345.00p Ordinary
 09:22:43 - 01-Oct-26
Buy* 2 346.00p Ordinary
 08:32:09 - 01-Oct-26
Sell* 2,499 340.00p Ordinary
 08:26:35 - 01-Oct-26
Buy* 10 350.00p Ordinary
 08:26:06 - 01-Oct-26
Buy* 3 350.00p SI Trade
 08:26:06 - 01-Oct-26
Buy* 2,000 348.00p Ordinary
 08:26:06 - 01-Oct-26
Unknown* 10,000 340.00p Ordinary
 08:15:31 - 01-Oct-26
Sell* 500 350.00p Ordinary
 08:06:04 - 01-Oct-26
Sell* 500 350.00p Ordinary
 08:05:27 - 01-Oct-26
Unknown* 0 370.00p SI Trade
 08:04:36 - 01-Oct-26
Unknown* 0 350.00p SI Trade
 08:04:36 - 01-Oct-26
Buy* 5 370.00p SI Trade
 08:04:36 - 01-Oct-26
Sell* 2,853 350.50p Ordinary
 08:04:11 - 01-Oct-26
Sell* 1,902 350.50p Ordinary
 08:03:22 - 01-Oct-26
Sell* 7,000 353.20p Ordinary
 14:28:35 - 30-Sep-26
Sell* 7,000 353.20p Ordinary
 14:26:42 - 30-Sep-26
Sell* 48 350.00p Ordinary
 08:55:05 - 30-Sep-26
Buy* 9 370.00p Ordinary
 08:39:37 - 30-Sep-26
Buy* 1 370.00p SI Trade
 08:39:37 - 30-Sep-26
Buy* 4 370.00p SI Trade
 08:39:37 - 30-Sep-26
Buy* 2 370.00p SI Trade
 08:39:37 - 30-Sep-26
Unknown* 0 370.00p SI Trade
 08:39:37 - 30-Sep-26
Buy* 9 370.00p Ordinary
 08:35:27 - 30-Sep-26
Unknown* 0 370.00p SI Trade
 08:15:01 - 30-Sep-26
Sell* 1,000 353.20p Ordinary
 16:02:22 - 29-Sep-26
Sell* 143,180 345.00p Negotiated Trade
 13:19:14 - 29-Sep-26
Sell* 143,180 344.50p Negotiated Trade
 13:18:33 - 29-Sep-26
Buy* 1,000 364.00p Ordinary
 11:01:01 - 29-Sep-26
Sell* 64 353.20p Ordinary
 10:34:25 - 29-Sep-26
Sell* 196 353.20p Ordinary
 10:16:14 - 29-Sep-26
Buy* 6 370.00p SI Trade
 08:17:54 - 29-Sep-26
Unknown* 0 350.00p SI Trade
 08:17:54 - 29-Sep-26
Unknown* 0 370.00p SI Trade
 08:17:54 - 29-Sep-26
Unknown* 0 350.00p SI Trade
 08:17:54 - 29-Sep-26
Unknown* 0 350.00p SI Trade
 08:17:54 - 29-Sep-26
Unknown* 0 370.00p SI Trade
 08:17:54 - 29-Sep-26
Unknown* 0 350.00p SI Trade
 08:17:54 - 29-Sep-26
Buy* 1 370.00p SI Trade
 08:17:54 - 29-Sep-26
Sell* 2,499 351.00p Ordinary
 16:24:00 - 28-Sep-26
Sell* 2,500 350.00p Uncrossing Trade
 14:00:00 - 28-Sep-26
Sell* 1,388 353.00p Ordinary
 12:29:01 - 28-Sep-26
Sell* 709 353.0176p Ordinary
 10:21:27 - 28-Sep-26
Sell* 250 353.00p Ordinary
 08:53:54 - 28-Sep-26
Sell* 223 353.00p Ordinary
 08:24:26 - 28-Sep-26
Sell* 2,849 351.00p Ordinary
 08:23:00 - 28-Sep-26
Sell* 2,833 353.0176p Ordinary
 08:21:57 - 28-Sep-26
Sell* 1,500 353.00p Ordinary
 08:13:33 - 28-Sep-26
Sell* 2,561 351.50p Ordinary
 08:12:46 - 28-Sep-26
Sell* 1,000 355.00p Ordinary
 08:09:44 - 28-Sep-26
Sell* 128 350.00p Ordinary
 08:05:01 - 28-Sep-26
Buy* 4,107 364.9817p Ordinary
 08:00:45 - 28-Sep-26
Buy* 1,094 365.00p Ordinary
 08:00:18 - 28-Sep-26
Sell* 3,000 351.50p Ordinary
 15:01:42 - 25-Sep-26
Sell* 990 355.80p Ordinary
 13:40:46 - 25-Sep-26
Buy* 21 367.5816p Ordinary
 13:29:33 - 25-Sep-26
Sell* 4 351.00p Ordinary
 12:52:47 - 25-Sep-26
Sell* 4,000 355.7102p Ordinary
 12:30:08 - 25-Sep-26
Sell* 303 355.80p Ordinary
 12:23:05 - 25-Sep-26
Buy* 400 367.60p Ordinary
 11:59:19 - 25-Sep-26
Sell* 1,471 355.728p Ordinary
 11:13:36 - 25-Sep-26
Sell* 1,000 355.7102p Ordinary
 09:24:55 - 25-Sep-26
Sell* 2,000 358.5605p Ordinary
 09:09:34 - 25-Sep-26
Sell* 522 358.5605p Ordinary
 08:20:06 - 25-Sep-26
Sell* 522 358.8004p Ordinary
 08:19:43 - 25-Sep-26
Unknown* 10,417 360.00p Ordinary
 08:19:22 - 25-Sep-26
Unknown* 522 360.00p Ordinary
 08:19:02 - 25-Sep-26
Buy* 1,000 370.2782p Ordinary
 16:17:53 - 24-Sep-26
Unknown* 0 350.00p SI Trade
 16:17:23 - 24-Sep-26
FTSE 100 Latest
Value10,701.60
Change-63.09