Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
System1 Group Share Price
System1 Group Share Trades

System1 Group Share Trades

System1 Group share trades.

The following table shows today's trades for System1 Group. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
SYS1.L
Share PriceSYS1.L
ChartsSYS1.L
TradesSYS1.L
HistoryCompare
SYS1.LSYS1.L
Share NewsSYS1.L
RNSSYS1.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:39:03 - 09-Jul-25 396.498 17,500 Sell* 390.00 420.00
16:35:24 - 09-Jul-25 390.00 162 Sell* 390.00 420.00
16:15:15 - 09-Jul-25 395.61 1,732 Sell* 390.00 420.00
16:04:58 - 09-Jul-25 414.00 1,425 Buy* 390.00 420.00
16:00:18 - 09-Jul-25 395.556 590 Sell* 390.00 420.00
14:25:14 - 09-Jul-25 395.556 7,801 Unknown* 390.00 420.00
14:45:20 - 09-Jul-25 414.00 47 Buy* 390.00 420.00
14:11:58 - 09-Jul-25 394.50 1,500 Sell* 390.00 420.00
14:07:18 - 09-Jul-25 407.00 293 Buy* 390.00 410.00
14:00:23 - 09-Jul-25 392.00 113 Sell* 390.00 410.00
08:11:50 - 09-Jul-25 400.00 2,500 Unknown* 390.00 410.00
13:26:45 - 09-Jul-25 407.00 489 Buy* 390.00 410.00
13:08:41 - 09-Jul-25 407.00 41 Buy* 390.00 410.00
13:08:00 - 09-Jul-25 393.3367 1,500 Sell* 390.00 410.00
13:04:34 - 09-Jul-25 393.3367 487 Sell* 390.00 410.00
12:15:04 - 09-Jul-25 398.00 1,000 Sell* 390.00 410.00
12:06:54 - 09-Jul-25 410.00 2 Buy* 380.00 410.00
11:57:30 - 09-Jul-25 409.00 366 Buy* 380.00 410.00
11:56:10 - 09-Jul-25 407.00 1,000 Buy* 380.00 410.00
11:51:32 - 09-Jul-25 400.00 1,000 Buy* 380.00 400.00
11:39:40 - 09-Jul-25 391.665 1,158 Buy* 380.00 400.00
11:37:52 - 09-Jul-25 391.665 1,269 Buy* 380.00 400.00
11:36:41 - 09-Jul-25 391.665 1,571 Buy* 380.00 400.00
11:10:18 - 09-Jul-25 400.00 1,000 Buy* 380.00 400.00
10:56:03 - 09-Jul-25 400.00 1,000 Buy* 380.00 400.00
10:51:28 - 09-Jul-25 400.00 150 Buy* 380.00 400.00
10:44:14 - 09-Jul-25 400.00 500 Buy* 380.00 400.00
10:39:23 - 09-Jul-25 399.00 1,000 Buy* 380.00 400.00
10:29:25 - 09-Jul-25 398.00 1,490 Buy* 380.00 400.00
10:27:21 - 09-Jul-25 398.00 375 Buy* 380.00 400.00
10:25:44 - 09-Jul-25 390.00 1,000 Buy* 360.00 390.00
10:15:24 - 09-Jul-25 380.00 1,833 Buy* 360.00 390.00
10:14:02 - 09-Jul-25 380.00 1,579 Buy* 360.00 390.00
10:13:34 - 09-Jul-25 380.00 1,514 Buy* 360.00 390.00
09:51:55 - 09-Jul-25 381.00 280 Buy* 360.00 390.00
09:49:16 - 09-Jul-25 381.00 3 Buy* 360.00 390.00
09:48:34 - 09-Jul-25 381.00 2 Buy* 360.00 390.00
09:43:39 - 09-Jul-25 390.00 1,000 Buy* 360.00 390.00
09:42:19 - 09-Jul-25 390.00 4,331 Buy* 360.00 390.00
09:35:48 - 09-Jul-25 376.00 923 Buy* 360.00 390.00
09:33:51 - 09-Jul-25 390.00 2,000 Buy* 360.00 390.00
09:32:59 - 09-Jul-25 375.00 809 Unknown* 360.00 390.00
09:29:46 - 09-Jul-25 390.00 3,844 Buy* 360.00 390.00
09:26:00 - 09-Jul-25 372.00 1,131 Sell* 360.00 390.00
09:25:58 - 09-Jul-25 372.00 300 Sell* 360.00 390.00
09:22:19 - 09-Jul-25 380.00 3,945 Buy* 360.00 380.00
09:16:16 - 09-Jul-25 370.00 1,000 Buy* 360.00 370.00
09:16:01 - 09-Jul-25 364.00 240 Sell* 360.00 370.00
09:15:59 - 09-Jul-25 370.00 4,000 Buy* 360.00 370.00
09:15:59 - 09-Jul-25 370.00 1,000 Buy* 360.00 370.00
09:15:09 - 09-Jul-25 369.00 280 Buy* 360.00 370.00
09:13:12 - 09-Jul-25 368.70 1,000 Buy* 360.00 370.00
09:02:29 - 09-Jul-25 368.70 5,000 Buy* 360.00 370.00
09:02:11 - 09-Jul-25 363.665 2,000 Sell* 360.00 380.00
08:54:15 - 09-Jul-25 363.665 1,574 Sell* 360.00 380.00
08:50:34 - 09-Jul-25 370.00 500 Sell* 370.00 380.00
08:45:18 - 09-Jul-25 371.00 1,000 Sell* 370.00 380.00
08:36:09 - 09-Jul-25 370.00 1,156 Sell* 370.00 380.00
08:35:22 - 09-Jul-25 371.00 216 Sell* 370.00 380.00
08:34:02 - 09-Jul-25 371.00 64 Sell* 370.00 380.00
08:32:25 - 09-Jul-25 372.656 3,408 Sell* 370.00 390.00
08:31:39 - 09-Jul-25 385.00 240 Buy* 370.00 390.00
08:30:55 - 09-Jul-25 372.656 100 Sell* 370.00 390.00
08:29:28 - 09-Jul-25 372.656 1,000 Sell* 370.00 390.00
08:28:43 - 09-Jul-25 372.656 1,000 Sell* 370.00 390.00
08:28:28 - 09-Jul-25 380.50 1,843 Sell* 380.00 390.00
08:28:23 - 09-Jul-25 380.50 1,000 Sell* 380.00 390.00
08:27:21 - 09-Jul-25 390.00 1,000 Unknown* 390.00 390.00
08:23:58 - 09-Jul-25 390.00 500 Sell* 390.00 400.00
08:23:44 - 09-Jul-25 390.00 500 Sell* 390.00 400.00
08:23:11 - 09-Jul-25 390.00 500 Sell* 390.00 400.00
08:22:40 - 09-Jul-25 390.00 500 Sell* 390.00 400.00
08:22:08 - 09-Jul-25 383.665 1,000 Sell* 390.00 400.00
08:21:24 - 09-Jul-25 390.00 1,000 Sell* 390.00 400.00
08:21:13 - 09-Jul-25 390.00 1,000 Sell* 390.00 400.00
08:18:10 - 09-Jul-25 390.00 1,500 Sell* 390.00 400.00
08:16:37 - 09-Jul-25 390.00 1,000 Sell* 390.00 400.00
08:16:05 - 09-Jul-25 398.00 4,400 Buy* 390.00 400.00
08:15:50 - 09-Jul-25 390.50 1,000 Sell* 390.00 410.00
08:15:49 - 09-Jul-25 390.50 1,000 Sell* 390.00 410.00
08:14:59 - 09-Jul-25 391.00 500 Sell* 390.00 410.00
08:14:37 - 09-Jul-25 391.00 1,000 Sell* 390.00 410.00
08:14:27 - 09-Jul-25 408.00 5,000 Buy* 390.00 410.00
08:14:28 - 09-Jul-25 407.00 1 Buy* 390.00 410.00
08:14:10 - 09-Jul-25 400.00 1,000 Sell* 400.00 420.00
08:05:15 - 09-Jul-25 400.00 376 Sell* 400.00 430.00
08:05:10 - 09-Jul-25 400.00 250 Sell* 400.00 430.00
08:05:02 - 09-Jul-25 400.00 119 Sell* 400.00 430.00
08:04:44 - 09-Jul-25 410.00 1,000 Sell* 410.00 430.00
08:02:18 - 09-Jul-25 424.00 919 Buy* 410.00 430.00
08:00:26 - 09-Jul-25 416.60 200 Sell* 410.00 430.00
08:00:18 - 09-Jul-25 416.60 125 Sell* 410.00 430.00
08:00:14 - 09-Jul-25 416.60 1,000 Sell* 410.00 430.00
08:00:11 - 09-Jul-25 416.60 1,000 Sell* 410.00 430.00
08:00:08 - 09-Jul-25 426.00 279 Buy* 410.00 430.00
Top Risers
Share Change
Indus Gas (INDI)18.250%
Premier African Minerals (PREM)0.02820%
Conroy Gld&nres (CGNR)7.500%
Arkle Res (ARK)0.2950%
Mirriad Advertising (MIRI)0.0130%
Top Fallers
Share Change
Finseta (FIN)25.000%
WPP (WPP)428.600%
Tap Global (TAP)1.700%
Autins Group (AUTG)9.000%
Mobilityone (MBO)1.350%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.02820
Caledonian Hold (CHP)0.003750
Mirriad Advertising (MIRI)0.0130
Mosman Oil & Gas (MSMN)0.0240
Sunda Energy (SNDA)0.02750

Copyright © 2025 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.