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* 2,499 351.00p 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
Unknown* 1 360.00p SI Trade
 16:17:23 - 24-Sep-26
Buy* 2,731 366.00p Ordinary
 16:17:12 - 24-Sep-26
Unknown* -2,727 366.00p Ordinary
Correction
 16:17:12 - 24-Sep-26
Buy* 2,727 366.00p Ordinary
 16:17:12 - 24-Sep-26
Unknown* 46,000 355.00p Negotiated Trade
 15:55:08 - 24-Sep-26
Unknown* 24,000 351.00p Negotiated Trade
 15:53:38 - 24-Sep-26
Unknown* 7,465 359.00p Ordinary
 15:51:58 - 24-Sep-26
Sell* 5,000 352.51p Ordinary
 15:51:39 - 24-Sep-26
Buy* 278 360.00p Ordinary
 15:51:37 - 24-Sep-26
Buy* 6,606 357.00p Ordinary
 15:48:01 - 24-Sep-26
Buy* 6,600 358.50p Ordinary
 15:46:48 - 24-Sep-26
Unknown* 8,038 358.50p Ordinary
 15:45:13 - 24-Sep-26
Sell* 5,000 351.00p Ordinary
 15:42:26 - 24-Sep-26
Sell* 5,000 352.51p Ordinary
 15:35:56 - 24-Sep-26
Buy* 333 359.00p Ordinary
 15:32:41 - 24-Sep-26
Buy* 41 360.00p Ordinary
 15:01:45 - 24-Sep-26
Sell* 5,000 353.00p Ordinary
 14:24:17 - 24-Sep-26
Unknown* 10,000 355.00p Ordinary
 13:28:22 - 24-Sep-26
Unknown* 0 360.00p SI Trade
 13:22:09 - 24-Sep-26
Buy* 2,922 355.51p Ordinary
 12:34:46 - 24-Sep-26
Buy* 1,000 360.00p Ordinary
 12:30:06 - 24-Sep-26
Buy* 1,507 359.75p Ordinary
 12:19:29 - 24-Sep-26
Sell* 1 350.00p SI Trade
 12:17:34 - 24-Sep-26
Unknown* 293 355.00p Ordinary
 12:17:28 - 24-Sep-26
Buy* 804 359.00p Ordinary
 12:16:47 - 24-Sep-26
Buy* 2,750 359.00p Ordinary
 12:11:48 - 24-Sep-26
Buy* 557 359.00p Ordinary
 11:29:30 - 24-Sep-26
Buy* 200 359.00p Ordinary
 11:20:42 - 24-Sep-26
Buy* 25 358.982p Ordinary
 11:15:40 - 24-Sep-26
Buy* 8 359.00p Ordinary
 11:14:52 - 24-Sep-26
Buy* 100 359.00p Ordinary
 11:12:06 - 24-Sep-26
Buy* 300 357.80p Ordinary
 11:10:24 - 24-Sep-26
Buy* 500 357.80p Ordinary
 11:09:05 - 24-Sep-26
Buy* 1,400 355.00p Ordinary
 11:05:02 - 24-Sep-26
Buy* 1,200 351.49p Ordinary
 11:01:00 - 24-Sep-26
Buy* 1,422 351.49p Ordinary
 11:00:42 - 24-Sep-26
Buy* 100 351.49p Ordinary
 10:50:56 - 24-Sep-26
Unknown* 25,000 351.50p Negotiated Trade
 10:44:59 - 24-Sep-26
Unknown* 21,178 350.00p Negotiated Trade
 10:43:06 - 24-Sep-26
Buy* 852 351.49p Ordinary
 10:36:17 - 24-Sep-26
Buy* 10,000 352.00p Suspected BUY Trade
 10:20:55 - 24-Sep-26
Sell* 1,498 346.51p Ordinary
 10:19:50 - 24-Sep-26
Buy* 3,755 352.00p Ordinary
 10:19:36 - 24-Sep-26
Buy* 1,418 352.00p Ordinary
 10:13:41 - 24-Sep-26
Buy* 225 355.00p Ordinary
 10:10:13 - 24-Sep-26
Buy* 140 355.00p Ordinary
 10:10:02 - 24-Sep-26
Buy* 336 355.40p Ordinary
 09:45:11 - 24-Sep-26
Buy* 5,000 354.00p Ordinary
 09:39:00 - 24-Sep-26
Sell* 500 346.00p Ordinary
 09:24:28 - 24-Sep-26
Buy* 771 354.66p Ordinary
 09:23:01 - 24-Sep-26
Buy* 287 353.00p Ordinary
 09:22:43 - 24-Sep-26
Buy* 1,444 353.00p Ordinary
 09:20:18 - 24-Sep-26
Buy* 2,960 354.00p Ordinary
 09:19:07 - 24-Sep-26
Sell* 1,000 345.51p Ordinary
 09:06:43 - 24-Sep-26
Buy* 4,509 354.80p Ordinary
 09:06:20 - 24-Sep-26
Buy* 1,403 356.00p Ordinary
 08:58:56 - 24-Sep-26
Buy* 1,400 356.50p Ordinary
 08:51:16 - 24-Sep-26
Buy* 1,600 357.00p Ordinary
 08:49:50 - 24-Sep-26
Buy* 196 354.7823p Ordinary
 08:43:57 - 24-Sep-26
Buy* 3,400 354.80p Ordinary
 08:28:52 - 24-Sep-26
Buy* 2,500 350.00p Ordinary
 08:18:38 - 24-Sep-26
Buy* 1,000 350.00p Ordinary
 08:18:30 - 24-Sep-26
Buy* 2,100 348.00p Ordinary
 08:17:14 - 24-Sep-26
Buy* 2,957 348.00p Ordinary
 08:11:10 - 24-Sep-26
Buy* 2,867 348.50p Ordinary
 08:10:43 - 24-Sep-26
Buy* 1,500 349.00p Ordinary
 08:09:16 - 24-Sep-26
Buy* 1,434 348.54p Ordinary
 08:07:37 - 24-Sep-26
Buy* 2,305 347.00p Ordinary
 08:07:18 - 24-Sep-26
Buy* 142 347.00p Ordinary
 08:06:56 - 24-Sep-26
Sell* 1 340.00p Ordinary
 08:05:53 - 24-Sep-26
Unknown* 0 350.00p SI Trade
 08:04:51 - 24-Sep-26
Sell* 3 340.00p SI Trade
 08:04:51 - 24-Sep-26
Buy* 3 350.00p SI Trade
 08:04:51 - 24-Sep-26
Buy* 793 347.9826p Ordinary
 08:04:19 - 24-Sep-26
Sell* 15 340.00p Ordinary
 08:04:15 - 24-Sep-26
Buy* 7 350.00p Ordinary
 08:04:15 - 24-Sep-26
Buy* 3 350.00p SI Trade
 08:04:14 - 24-Sep-26
Sell* 16 340.00p SI Trade
 08:04:14 - 24-Sep-26
Buy* 3 350.00p SI Trade
 08:04:14 - 24-Sep-26
Unknown* 0 350.00p SI Trade
 08:04:14 - 24-Sep-26
Buy* 1 350.00p SI Trade
 08:04:14 - 24-Sep-26
Sell* 15 340.00p Ordinary
 08:01:51 - 24-Sep-26
Sell* 16 340.00p SI Trade
 08:01:49 - 24-Sep-26
Buy* 7 350.00p Ordinary
 08:01:49 - 24-Sep-26
Buy* 2,000 348.00p Ordinary
 08:01:21 - 24-Sep-26
Unknown* 12,000 348.00p Ordinary
 08:01:12 - 24-Sep-26
Sell* 293 338.983p Ordinary
 08:00:47 - 24-Sep-26
Sell* 146 338.983p Ordinary
 08:00:42 - 24-Sep-26
Sell* 352 338.983p Ordinary
 08:00:39 - 24-Sep-26
Unknown* 2,499 340.00p Uncrossing Trade
 08:00:29 - 24-Sep-26
Sell* 2,000 338.983p Ordinary
 08:00:27 - 24-Sep-26
Sell* 220 338.983p Ordinary
 08:00:09 - 24-Sep-26
Sell* 293 338.983p Ordinary
 08:00:05 - 24-Sep-26
Buy* 600 339.00p Ordinary
 07:53:48 - 24-Sep-26
Sell* 500 330.00p Ordinary
 14:25:45 - 23-Sep-26
Sell* 5 332.50p Ordinary
 13:18:03 - 23-Sep-26
Sell* 500 330.21p Ordinary
 12:32:48 - 23-Sep-26
Sell* 422 332.50p Ordinary
 12:15:18 - 23-Sep-26
Sell* 4 330.00p Ordinary
 10:52:48 - 23-Sep-26
Unknown* 10,000 330.50p Ordinary
 08:32:54 - 23-Sep-26
Unknown* 0 340.00p SI Trade
 08:14:57 - 23-Sep-26
Sell* 3,000 330.00p Ordinary
 16:17:53 - 22-Sep-26
Sell* 90 330.00p Ordinary
 15:37:43 - 22-Sep-26
Sell* 2,017 330.50p Ordinary
 15:34:15 - 22-Sep-26
Buy* 44 340.00p Ordinary
 14:18:01 - 22-Sep-26
Sell* 43 332.90p Ordinary
 08:54:08 - 22-Sep-26
Unknown* 0 330.00p SI Trade
 08:15:33 - 22-Sep-26
Sell* 287 332.90p Ordinary
 15:31:38 - 21-Sep-26
Sell* 1,000 333.00p Ordinary
 14:23:59 - 21-Sep-26
Sell* 150 333.25p Ordinary
 09:12:48 - 21-Sep-26
Sell* 449 333.4583p Ordinary
 08:34:53 - 21-Sep-26
Sell* 1,500 330.50p Ordinary
 08:29:39 - 21-Sep-26
Unknown* 0 340.00p SI Trade
 16:13:03 - 18-Sep-26
Sell* 3,601 328.00p Ordinary
 16:12:56 - 18-Sep-26
Sell* 1,819 330.50p Ordinary
 15:50:18 - 18-Sep-26
Sell* 1,217 330.5165p Ordinary
 14:53:36 - 18-Sep-26
Sell* 100 330.50p Ordinary
 11:26:16 - 18-Sep-26
Sell* 1 330.00p Ordinary
 11:14:50 - 18-Sep-26
Sell* 300 333.5833p Ordinary
 16:11:06 - 17-Sep-26
Sell* 200 333.60p Ordinary
 16:04:16 - 17-Sep-26
Sell* 3,000 334.00p Ordinary
 15:20:11 - 17-Sep-26
Sell* 606 330.50p Ordinary
 13:48:06 - 17-Sep-26
Buy* 1 340.00p SI Trade
 08:04:44 - 17-Sep-26
Unknown* 0 330.00p SI Trade
 08:04:44 - 17-Sep-26
Sell* 52 330.00p Ordinary
 14:43:21 - 16-Sep-26
Sell* 10 334.00p Ordinary
 13:08:25 - 16-Sep-26
Buy* 14 336.00p Ordinary
 09:10:57 - 16-Sep-26
Buy* 1 340.00p Ordinary
 08:17:07 - 16-Sep-26
Buy* 1 340.00p SI Trade
 08:17:06 - 16-Sep-26
Buy* 52 340.00p Ordinary
 08:00:00 - 16-Sep-26
Sell* 1,516 330.2665p Ordinary
 16:27:56 - 15-Sep-26
Sell* 42,500 330.00p Ordinary
 13:10:07 - 15-Sep-26
Sell* 300 330.00p Ordinary
 12:59:19 - 15-Sep-26
Sell* 42,500 330.00p Ordinary
 12:43:07 - 15-Sep-26
Sell* 3,500 330.25p Ordinary
 11:26:07 - 15-Sep-26
Sell* 594 330.2665p Ordinary
 10:06:21 - 15-Sep-26
Buy* 740 336.89p Ordinary
 08:07:08 - 15-Sep-26
Sell* 17 330.25p Ordinary
 08:00:07 - 15-Sep-26
Buy* 1,500 336.9832p Ordinary
 16:03:15 - 14-Sep-26
Buy* 1,500 336.9832p Ordinary
 16:02:32 - 14-Sep-26
Unknown* 0 340.00p SI Trade
 14:34:57 - 14-Sep-26
Buy* 1 340.00p Ordinary
 14:34:57 - 14-Sep-26
Sell* 1,679 333.00p Ordinary
 14:34:48 - 14-Sep-26
Buy* 630 337.00p Ordinary
 14:00:15 - 14-Sep-26
Unknown* 15,000 340.00p Ordinary
 13:48:56 - 14-Sep-26
Unknown* 15,030 340.00p Ordinary
 13:41:07 - 14-Sep-26
Sell* 5,000 337.75p Ordinary
 12:47:24 - 14-Sep-26
Sell* 3,664 331.25p Ordinary
 12:21:56 - 14-Sep-26
Sell* 2,985 335.15p Ordinary
 12:21:39 - 14-Sep-26
Sell* 2,985 335.161p Ordinary
 12:21:10 - 14-Sep-26
Sell* 2,985 335.161p Ordinary
 12:20:53 - 14-Sep-26
Sell* 1,494 335.15p Ordinary
 12:20:34 - 14-Sep-26
Sell* 185 335.11p Ordinary
 11:14:34 - 14-Sep-26
Sell* 2,000 335.261p Ordinary
 11:07:05 - 14-Sep-26
Unknown* 8,355 335.261p Ordinary
 11:01:37 - 14-Sep-26
Unknown* 5,000 340.00p Uncrossing Trade
 11:00:29 - 14-Sep-26
Sell* 664 335.1168p Ordinary
 10:59:26 - 14-Sep-26
Sell* 1,000 335.10p Ordinary
 10:14:34 - 14-Sep-26
Sell* 2,000 335.00p Ordinary
 09:52:51 - 14-Sep-26
Sell* 5,000 337.22p Ordinary
 09:38:50 - 14-Sep-26
Buy* 3,000 342.60p Ordinary
 09:30:17 - 14-Sep-26
Buy* 144 340.017p Ordinary
 09:24:18 - 14-Sep-26
Unknown* 10,000 333.651p Ordinary
 09:08:38 - 14-Sep-26
Sell* 4,000 337.00p Ordinary
 09:02:00 - 14-Sep-26
Buy* 1,500 343.00p Ordinary
 09:00:16 - 14-Sep-26
Sell* 59,970 340.00p Uncrossing Trade
 09:00:00 - 14-Sep-26
Sell* 468 340.017p Ordinary
 08:48:09 - 14-Sep-26
Buy* 1 352.00p Ordinary
 08:38:59 - 14-Sep-26
Unknown* 11,000 337.00p Ordinary
 08:38:09 - 14-Sep-26
Unknown* 0 354.00p SI Trade
 08:25:31 - 14-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37