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
Buy* 500 328.00p Ordinary
 12:52:05 - 14-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:47 - 14-Aug-26
Unknown* 0 330.00p SI Trade
 08:20:16 - 13-Aug-26
Sell* 3 320.00p SI Trade
 08:04:37 - 13-Aug-26
Unknown* 1,500 328.00p Ordinary
 11:01:53 - 12-Aug-26
Buy* 1,500 328.00p Suspected BUY Trade
 11:00:16 - 12-Aug-26
Buy* 4 330.00p Ordinary
 10:52:51 - 12-Aug-26
Buy* 15 330.00p SI Trade
 10:25:24 - 12-Aug-26
Unknown* 1,000 325.00p OTC Trade
 17:05:50 - 11-Aug-26
Unknown* 4,595 328.00p Ordinary
 16:35:30 - 11-Aug-26
Buy* 500 330.00p Ordinary
 12:00:25 - 11-Aug-26
Buy* 4,595 328.00p Suspected BUY Trade
 11:00:03 - 11-Aug-26
Buy* 500 330.00p Ordinary
 10:09:51 - 11-Aug-26
Buy* 3,063 326.75p Ordinary
 08:32:38 - 11-Aug-26
Buy* 2 330.00p SI Trade
 08:16:27 - 11-Aug-26
Buy* 5 330.00p SI Trade
 08:16:27 - 11-Aug-26
Sell* 19 320.00p SI Trade
 08:16:27 - 11-Aug-26
Unknown* 3,000 325.00p OTC Trade
 17:06:40 - 10-Aug-26
Buy* 500 330.00p Ordinary
 15:42:16 - 10-Aug-26
Buy* 2,500 330.00p Ordinary
 14:02:01 - 10-Aug-26
Buy* 921 326.55p Ordinary
 13:11:16 - 10-Aug-26
Buy* 676 326.448p Ordinary
 08:00:12 - 10-Aug-26
Buy* 500 326.40p Ordinary
 16:28:15 - 07-Aug-26
Buy* 756 329.99p Ordinary
 10:36:34 - 07-Aug-26
Buy* 3,226 326.22p Ordinary
 16:00:08 - 06-Aug-26
Unknown* 0 320.00p SI Trade
 14:50:45 - 06-Aug-26
Buy* 6 330.00p SI Trade
 14:50:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 14:50:45 - 06-Aug-26
Buy* 4 326.01p Ordinary
 13:29:04 - 06-Aug-26
Buy* 1 326.00p Ordinary
 10:07:20 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 320.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 1 330.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 3 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 11 330.00p Ordinary
 08:03:45 - 06-Aug-26
Unknown* 0 330.00p SI Trade
 08:03:45 - 06-Aug-26
Buy* 4 330.00p SI Trade
 08:03:45 - 06-Aug-26
Sell* 149 320.00p Ordinary
 08:01:58 - 06-Aug-26
Buy* 500 325.651p Ordinary
 16:13:04 - 05-Aug-26
Buy* 576 325.50p Ordinary
 12:45:05 - 05-Aug-26
Sell* 6 320.60p Ordinary
 09:10:01 - 05-Aug-26
Buy* 14 330.00p Ordinary
 08:48:56 - 05-Aug-26
Buy* 11 330.00p Ordinary
 08:14:53 - 05-Aug-26
Buy* 1 330.00p SI Trade
 08:14:52 - 05-Aug-26
Buy* 6 330.00p SI Trade
 08:14:52 - 05-Aug-26
Buy* 2 330.00p SI Trade
 08:14:52 - 05-Aug-26
Buy* 54 330.00p Ordinary
 08:00:00 - 05-Aug-26
Unknown* 250 325.00p Ordinary
 12:20:32 - 04-Aug-26
Buy* 924 329.50p Ordinary
 10:54:40 - 04-Aug-26
Buy* 11 330.00p Ordinary
 08:15:12 - 04-Aug-26
Buy* 4 330.00p SI Trade
 08:15:12 - 04-Aug-26
Buy* 3 330.00p SI Trade
 08:15:12 - 04-Aug-26
Buy* 3 330.00p SI Trade
 08:15:12 - 04-Aug-26
Sell* 3 320.00p Uncrossing Trade
 08:00:18 - 04-Aug-26
Unknown* 20,000 326.50p Negotiated Trade
 15:56:16 - 03-Aug-26
Buy* 12 330.00p Ordinary
 11:23:52 - 03-Aug-26
Buy* 7 330.00p SI Trade
 11:23:52 - 03-Aug-26
Sell* 7 320.00p SI Trade
 11:23:52 - 03-Aug-26
Buy* 6 330.00p SI Trade
 11:23:52 - 03-Aug-26
Buy* 2 330.00p SI Trade
 11:23:52 - 03-Aug-26
Sell* 7,500 324.51p Ordinary
 10:26:04 - 03-Aug-26
Unknown* 10,000 324.51p Ordinary
 10:20:04 - 03-Aug-26
Buy* 54 330.00p Ordinary
 10:19:39 - 03-Aug-26
Buy* 54 330.00p Ordinary
 14:30:33 - 31-Jul-26
Buy* 54 330.00p Ordinary
 14:29:30 - 31-Jul-26
Buy* 54 330.00p Ordinary
 14:28:32 - 31-Jul-26
Sell* 3,100 320.00p Uncrossing Trade
 14:00:02 - 31-Jul-26
Buy* 325 329.99p Ordinary
 12:17:34 - 31-Jul-26
Sell* 122 320.00p Ordinary
 08:43:47 - 31-Jul-26
Sell* 1,400 324.47p Ordinary
 15:46:12 - 30-Jul-26
Sell* 311 324.10p Ordinary
 13:37:10 - 30-Jul-26
Sell* 250 323.99p Ordinary
 10:12:16 - 30-Jul-26
Sell* 786 323.75p Ordinary
 09:04:21 - 30-Jul-26
Sell* 218 323.10p Ordinary
 08:06:39 - 30-Jul-26
Buy* 6 330.00p Ordinary
 08:05:12 - 30-Jul-26
Buy* 861 330.0165p Ordinary
 08:04:26 - 30-Jul-26
Sell* 1,000 323.32p Ordinary
 08:04:23 - 30-Jul-26
Buy* 1 340.00p SI Trade
 08:03:08 - 30-Jul-26
Sell* 500 334.0167p Ordinary
 08:02:55 - 30-Jul-26
Sell* 1,000 330.00p Ordinary
 08:02:54 - 30-Jul-26
Buy* 11 340.00p Ordinary
 08:02:13 - 30-Jul-26
Buy* 2 340.00p SI Trade
 08:02:13 - 30-Jul-26
Unknown* 0 340.00p SI Trade
 08:02:13 - 30-Jul-26
Sell* 2,500 330.60p Ordinary
 08:02:05 - 30-Jul-26
Sell* 4,460 325.25p Ordinary
 08:01:56 - 30-Jul-26
Sell* 742 334.0167p Ordinary
 08:01:41 - 30-Jul-26
Sell* 2 330.00p SI Trade
 08:01:32 - 30-Jul-26
Buy* 2 346.00p SI Trade
 08:01:32 - 30-Jul-26
Sell* 1,000 334.00p Ordinary
 08:01:25 - 30-Jul-26
Sell* 2,500 334.00p Ordinary
 08:01:24 - 30-Jul-26
Sell* 1,000 334.16p Ordinary
 08:00:21 - 30-Jul-26
Unknown* 2,500 345.00p OTC Trade
 17:07:02 - 29-Jul-26
Buy* 2,500 348.00p Ordinary
 14:32:23 - 29-Jul-26
Sell* 350 344.266p Ordinary
 09:36:11 - 29-Jul-26
Sell* 3,133 344.261p Ordinary
 09:33:11 - 29-Jul-26
Buy* 24 350.00p Ordinary
 09:31:32 - 29-Jul-26
Sell* 432 344.271p Ordinary
 09:15:19 - 29-Jul-26
Sell* 576 344.261p Ordinary
 09:12:25 - 29-Jul-26
Unknown* 2,500 345.00p OTC Trade
 17:07:09 - 28-Jul-26
Sell* 2,750 344.261p Ordinary
 16:15:03 - 28-Jul-26
Buy* 2,500 348.75p Ordinary
 14:56:11 - 28-Jul-26
Buy* 286 348.75p Ordinary
 12:18:33 - 28-Jul-26
Sell* 300 344.20p Ordinary
 11:56:51 - 28-Jul-26
Sell* 198 340.00p Ordinary
 09:49:04 - 28-Jul-26
Buy* 2 350.00p SI Trade
 09:30:20 - 28-Jul-26
Sell* 2 340.00p SI Trade
 08:09:41 - 28-Jul-26
Buy* 6 350.00p SI Trade
 08:09:41 - 28-Jul-26
Buy* 3 350.00p SI Trade
 08:09:41 - 28-Jul-26
Unknown* 5,500 345.00p OTC Trade
 17:06:15 - 27-Jul-26
Sell* 21 344.10p Ordinary
 14:45:37 - 27-Jul-26
Buy* 21 348.0904p Ordinary
 14:42:02 - 27-Jul-26
Buy* 2,500 345.80p Ordinary
 14:22:26 - 27-Jul-26
Buy* 3 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 4 350.00p SI Trade
 14:21:46 - 27-Jul-26
Unknown* 0 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 11 350.00p Ordinary
 14:21:46 - 27-Jul-26
Buy* 1 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 2 350.00p SI Trade
 14:21:46 - 27-Jul-26
Buy* 3,000 347.40p Ordinary
 14:21:22 - 27-Jul-26
Buy* 11 350.00p Ordinary
 13:17:49 - 27-Jul-26
Buy* 3 350.00p SI Trade
 13:17:49 - 27-Jul-26
Unknown* 0 350.00p SI Trade
 13:17:49 - 27-Jul-26
Sell* 3 340.00p SI Trade
 09:18:33 - 27-Jul-26
Unknown* 0 350.00p SI Trade
 09:18:33 - 27-Jul-26
Unknown* 3,000 345.00p OTC Trade
 17:08:12 - 24-Jul-26
Sell* 683 344.00p Ordinary
 14:02:12 - 24-Jul-26
Buy* 3,000 345.90p Ordinary
 11:39:08 - 24-Jul-26
Buy* 60 350.00p Ordinary
 11:11:28 - 24-Jul-26
Sell* 2,800 341.00p Ordinary
 09:51:08 - 24-Jul-26
Buy* 25 350.00p Ordinary
 08:21:02 - 24-Jul-26
Sell* 10 342.10p Ordinary
 08:20:01 - 24-Jul-26
Sell* 230 340.00p Uncrossing Trade
 08:00:16 - 24-Jul-26
Unknown* 4,000 345.00p OTC Trade
 17:08:25 - 23-Jul-26
Sell* 2,000 344.49p Ordinary
 16:23:46 - 23-Jul-26
Sell* 500 341.9021p Ordinary
 13:56:09 - 23-Jul-26
Sell* 500 342.00p Ordinary
 13:56:06 - 23-Jul-26
Sell* 7 341.885p Ordinary
 12:13:47 - 23-Jul-26
Sell* 1,449 344.7328p Ordinary
 11:14:45 - 23-Jul-26
Sell* 2,000 344.75p Ordinary
 11:12:59 - 23-Jul-26
Sell* 200 341.7681p Ordinary
 11:09:25 - 23-Jul-26
Unknown* 0 350.00p SI Trade
 08:48:47 - 23-Jul-26
Buy* 4 350.00p SI Trade
 08:48:47 - 23-Jul-26
Buy* 4 350.00p SI Trade
 08:48:47 - 23-Jul-26
Buy* 10 350.00p Ordinary
 08:11:53 - 23-Jul-26
Sell* 1,294 341.751p Ordinary
 08:04:51 - 23-Jul-26
Buy* 1 350.00p SI Trade
 08:00:30 - 23-Jul-26
Buy* 1 350.00p SI Trade
 08:00:30 - 23-Jul-26
Sell* 170 344.00p Uncrossing Trade
 16:35:28 - 22-Jul-26
Sell* 2,500 341.50p Ordinary
 15:53:12 - 22-Jul-26
Buy* 1,000 345.90p Ordinary
 15:17:29 - 22-Jul-26
Buy* 576 345.9827p Ordinary
 14:56:06 - 22-Jul-26
Buy* 576 345.9827p Ordinary
 14:55:32 - 22-Jul-26
Buy* 215 345.9827p Ordinary
 14:48:55 - 22-Jul-26
Buy* 865 346.00p Ordinary
 14:47:59 - 22-Jul-26
Buy* 432 346.6123p Ordinary
 14:31:05 - 22-Jul-26
Buy* 576 346.75p Ordinary
 14:25:27 - 22-Jul-26
Sell* 3,478 341.4271p Ordinary
 14:23:04 - 22-Jul-26
Sell* 1,000 341.41p Ordinary
 14:21:57 - 22-Jul-26
Sell* 871 343.60p Ordinary
 14:11:46 - 22-Jul-26
Buy* 576 347.00p Ordinary
 13:49:57 - 22-Jul-26
Sell* 5,000 340.00p Ordinary
 13:40:37 - 22-Jul-26
Sell* 4,659 341.25p Ordinary
 13:23:13 - 22-Jul-26
Buy* 1,428 349.75p Ordinary
 13:14:32 - 22-Jul-26
Buy* 713 349.00p Ordinary
 13:09:00 - 22-Jul-26
Buy* 856 350.00p Ordinary
 12:56:06 - 22-Jul-26
Sell* 363 340.00p Ordinary
 12:55:46 - 22-Jul-26
Buy* 500 346.00p Ordinary
 12:55:38 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:49:59 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:49:08 - 22-Jul-26
Buy* 2 340.00p SI Trade
 12:47:55 - 22-Jul-26
Buy* 2 340.00p SI Trade
 12:47:55 - 22-Jul-26
Buy* 2 340.00p SI Trade
 12:47:55 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:47:51 - 22-Jul-26
Buy* 10 340.00p Ordinary
 12:47:42 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:47:36 - 22-Jul-26
Buy* 500 340.00p Ordinary
 12:21:04 - 22-Jul-26
Buy* 500 336.786p Ordinary
 12:17:57 - 22-Jul-26
Buy* 1 340.00p SI Trade
 12:16:51 - 22-Jul-26
Buy* 1,000 336.00p Ordinary
 12:16:44 - 22-Jul-26
Buy* 2,940 340.00p Ordinary
 09:55:21 - 22-Jul-26
Buy* 2,957 338.0317p Ordinary
 09:45:23 - 22-Jul-26
Buy* 25 335.20p Ordinary
 08:52:14 - 22-Jul-26
Sell* 1 320.00p SI Trade
 08:14:07 - 22-Jul-26
Unknown* 0 336.00p SI Trade
 08:14:07 - 22-Jul-26
Buy* 1 336.00p SI Trade
 08:14:07 - 22-Jul-26
Buy* 1 336.00p SI Trade
 08:14:07 - 22-Jul-26
Buy* 1,000 332.50p Ordinary
 11:52:20 - 21-Jul-26
Buy* 300 329.25p Ordinary
 11:13:17 - 21-Jul-26
Buy* 1,488 335.75p Ordinary
 10:51:04 - 21-Jul-26
Buy* 2,977 335.75p Ordinary
 10:49:20 - 21-Jul-26
Unknown* 600,465 328.00p Negotiated Trade
 10:41:54 - 21-Jul-26
Unknown* 584,943 328.00p Negotiated Trade
 10:41:10 - 21-Jul-26
Unknown* 8,386 328.00p Ordinary
 10:41:01 - 21-Jul-26
Unknown* 7,136 328.00p Ordinary
 10:40:58 - 21-Jul-26
Buy* 300 332.4834p Ordinary
 10:20:43 - 21-Jul-26
Buy* 1,000 332.50p Ordinary
 10:18:08 - 21-Jul-26
FTSE 100 Latest
Value10,750.11
Change-22.56