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
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
Unknown* 0 306.00p SI Trade
 13:25:21 - 22-Apr-26
Unknown* 0 306.00p SI Trade
 13:25:21 - 22-Apr-26
Buy* 1 304.40p Ordinary
 11:34:02 - 22-Apr-26
Sell* 25 290.00p Ordinary
 09:29:01 - 22-Apr-26
Unknown* 134 298.00p Uncrossing Trade
 09:00:16 - 22-Apr-26
Buy* 2 306.00p Ordinary
 08:38:09 - 22-Apr-26
Buy* 23 306.00p Ordinary
 08:37:24 - 22-Apr-26
Buy* 2 304.40p Ordinary
 08:36:06 - 22-Apr-26
Buy* 28 303.00p Ordinary
 08:18:38 - 22-Apr-26
Sell* 19 290.00p SI Trade
 08:12:50 - 22-Apr-26
Buy* 3 306.00p SI Trade
 08:12:50 - 22-Apr-26
Unknown* 0 306.00p SI Trade
 08:12:50 - 22-Apr-26
Buy* 1 306.00p SI Trade
 08:12:50 - 22-Apr-26
Unknown* 0 306.00p SI Trade
 08:12:50 - 22-Apr-26
Buy* 4 306.00p SI Trade
 08:12:50 - 22-Apr-26
Buy* 826 302.00p Ordinary
 08:09:28 - 22-Apr-26
Buy* 120 300.00p Suspected BUY Trade
 16:35:18 - 21-Apr-26
Sell* 85 292.56p Ordinary
 14:09:19 - 21-Apr-26
Sell* 57 290.00p Ordinary
 11:47:52 - 21-Apr-26
Unknown* 0 290.00p SI Trade
 10:25:53 - 21-Apr-26
Sell* 4 290.00p SI Trade
 10:25:53 - 21-Apr-26
Unknown* 0 306.00p SI Trade
 10:25:53 - 21-Apr-26
Sell* 1,750 295.00p Ordinary
 08:33:53 - 21-Apr-26
Sell* 113 290.00p Ordinary
 08:11:08 - 21-Apr-26
Buy* 17 306.00p Ordinary
 08:10:54 - 21-Apr-26
Buy* 9 306.00p SI Trade
 08:10:54 - 21-Apr-26
Buy* 3 306.00p SI Trade
 08:10:54 - 21-Apr-26
Sell* 3 290.00p SI Trade
 08:10:54 - 21-Apr-26
Buy* 5 306.00p SI Trade
 08:10:54 - 21-Apr-26
Buy* 2 306.00p SI Trade
 08:10:54 - 21-Apr-26
Unknown* 1,300 298.00p OTC Trade
 17:09:11 - 20-Apr-26
Sell* 425 295.00p Ordinary
 16:03:47 - 20-Apr-26
Sell* 38 290.00p Ordinary
 15:18:12 - 20-Apr-26
Buy* 175 306.00p Ordinary
 14:24:32 - 20-Apr-26
Sell* 186 290.00p Ordinary
 13:00:35 - 20-Apr-26
Unknown* 0 306.00p SI Trade
 09:47:06 - 20-Apr-26
Unknown* 0 290.00p SI Trade
 09:47:06 - 20-Apr-26
Buy* 4 306.00p SI Trade
 09:47:06 - 20-Apr-26
Sell* 21 290.00p SI Trade
 09:47:06 - 20-Apr-26
Buy* 5 306.00p SI Trade
 09:47:06 - 20-Apr-26
Unknown* 0 306.00p SI Trade
 09:47:06 - 20-Apr-26
Buy* 1,300 306.00p Ordinary
 09:46:55 - 20-Apr-26
Buy* 95 306.00p Ordinary
 08:10:29 - 20-Apr-26
Unknown* 3,380 298.00p OTC Trade
 17:06:26 - 17-Apr-26
Buy* 1,000 305.00p Ordinary
 15:47:46 - 17-Apr-26
Buy* 2,500 304.08p Ordinary
 15:30:40 - 17-Apr-26
Buy* 80 304.08p Ordinary
 15:30:18 - 17-Apr-26
Buy* 500 299.89p Ordinary
 15:28:38 - 17-Apr-26
Buy* 9 300.00p SI Trade
 15:28:08 - 17-Apr-26
Buy* 1 300.00p SI Trade
 15:28:08 - 17-Apr-26
Buy* 500 298.00p Ordinary
 15:26:50 - 17-Apr-26
Buy* 500 298.00p Ordinary
 15:25:19 - 17-Apr-26
Buy* 500 298.00p Ordinary
 15:24:54 - 17-Apr-26
Buy* 500 298.00p Ordinary
 15:24:26 - 17-Apr-26
Buy* 1,000 299.50p Suspected BUY Trade
 15:23:48 - 17-Apr-26
Buy* 7 298.00p SI Trade
 15:23:15 - 17-Apr-26
Buy* 17 298.00p Ordinary
 15:23:15 - 17-Apr-26
Buy* 1,000 297.92p Ordinary
 15:23:15 - 17-Apr-26
Buy* 4 298.00p SI Trade
 15:23:15 - 17-Apr-26
Buy* 1 298.00p SI Trade
 15:23:15 - 17-Apr-26
Buy* 4 298.00p SI Trade
 15:23:15 - 17-Apr-26
Buy* 2,500 297.50p Ordinary
 15:23:02 - 17-Apr-26
Buy* 17 298.00p Ordinary
 15:22:35 - 17-Apr-26
Buy* 3,380 295.90p Ordinary
 15:22:20 - 17-Apr-26
Buy* 60 298.00p Ordinary
 14:48:25 - 17-Apr-26
Unknown* 1,500 291.00p Ordinary
 09:47:47 - 17-Apr-26
Buy* 6,000 296.32p Ordinary
 08:42:08 - 17-Apr-26
Buy* 3 298.00p SI Trade
 08:03:43 - 17-Apr-26
Unknown* 3,400 291.00p OTC Trade
 17:07:16 - 16-Apr-26
Sell* 75 284.00p Ordinary
 12:44:30 - 16-Apr-26
Buy* 3,400 296.32p Ordinary
 12:36:01 - 16-Apr-26
Buy* 6,780 294.89p Ordinary
 11:35:32 - 16-Apr-26
Buy* 13 298.00p SI Trade
 09:05:50 - 16-Apr-26
Sell* 500 290.00p Ordinary
 09:05:35 - 16-Apr-26
Sell* 168 290.00p Ordinary
 09:04:33 - 16-Apr-26
Buy* 17 298.00p Ordinary
 08:49:32 - 16-Apr-26
Sell* 640 290.08p Ordinary
 08:49:25 - 16-Apr-26
Buy* 16 298.00p Ordinary
 08:35:09 - 16-Apr-26
Sell* 3,500 290.08p Ordinary
 08:15:53 - 16-Apr-26
Buy* 3 298.00p SI Trade
 08:07:52 - 16-Apr-26
Unknown* 3,300 296.00p OTC Trade
 17:07:05 - 15-Apr-26
Buy* 70 296.00p Suspected BUY Trade
 16:35:14 - 15-Apr-26
Buy* 3,300 296.00p Ordinary
 15:47:48 - 15-Apr-26
Buy* 4 300.00p SI Trade
 15:09:49 - 15-Apr-26
Unknown* 0 290.00p SI Trade
 15:09:49 - 15-Apr-26
Sell* 2,322 290.00p Ordinary
 15:09:42 - 15-Apr-26
Buy* 250 296.40p Ordinary
 14:23:32 - 15-Apr-26
Buy* 200 300.00p Ordinary
 11:07:28 - 15-Apr-26
Buy* 200 300.00p Ordinary
 11:07:28 - 15-Apr-26
Buy* 2 300.00p Ordinary
 11:03:26 - 15-Apr-26
Buy* 66 296.50p Ordinary
 09:56:44 - 15-Apr-26
Buy* 66 296.50p Ordinary
 09:53:13 - 15-Apr-26
Sell* 101 290.00p Ordinary
 09:45:00 - 15-Apr-26
Buy* 8 296.50p Ordinary
 09:18:33 - 15-Apr-26
Unknown* 0 300.00p SI Trade
 08:09:05 - 15-Apr-26
Sell* 3,000 290.10p Ordinary
 16:38:26 - 14-Apr-26
Sell* 500 290.00p Ordinary
 16:04:17 - 14-Apr-26
Buy* 1,750 296.89p Ordinary
 15:03:37 - 14-Apr-26
Buy* 1,000 297.50p Ordinary
 13:25:06 - 14-Apr-26
Buy* 500 298.00p Ordinary
 12:04:29 - 14-Apr-26
Buy* 772 298.70p Ordinary
 08:56:33 - 14-Apr-26
Buy* 332 298.89p Ordinary
 08:28:09 - 14-Apr-26
Unknown* 0 290.00p SI Trade
 08:09:25 - 14-Apr-26
Buy* 9 300.00p SI Trade
 08:09:25 - 14-Apr-26
Unknown* 0 300.00p SI Trade
 08:09:25 - 14-Apr-26
Buy* 74 300.00p Ordinary
 08:07:22 - 14-Apr-26
Buy* 51 298.89p Ordinary
 15:49:20 - 13-Apr-26
Sell* 278 290.00p Ordinary
 12:51:36 - 13-Apr-26
Sell* 42 290.00p Ordinary
 12:20:15 - 13-Apr-26
Sell* 5,000 294.00p Negotiated Trade
 11:21:04 - 13-Apr-26
Sell* 11 290.00p SI Trade
 11:21:01 - 13-Apr-26
Sell* 140 294.00p Ordinary
 11:15:38 - 13-Apr-26
FTSE 100 Latest
Value10,363.93
Change-14.89