Serco Group (SRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serco Group

Date Open High Low Close* Volume
19/04/2012 449.45p 459.98p 449.45p 456.33p 3238173
18/04/2012 446.21p 451.07p 442.16p 447.42p 2408126
17/04/2012 436.09p 449.45p 433.66p 447.83p 1613285
16/04/2012 431.63p 438.92p 431.63p 435.68p 2035119
13/04/2012 441.35p 442.93p 432.44p 433.25p 2000676
12/04/2012 438.92p 444.99p 437.34p 442.97p 1473216
11/04/2012 433.66p 440.94p 432.85p 438.52p 961578
10/04/2012 436.49p 442.97p 432.44p 435.28p 1621138
05/04/2012 436.09p 440.94p 434.40p 438.52p 1021469
04/04/2012 447.42p 447.83p 435.68p 436.90p 1463232
03/04/2012 450.26p 453.09p 447.42p 447.42p 1421174
02/04/2012 441.75p 450.30p 437.30p 450.26p 1630208
30/03/2012 439.73p 442.16p 438.52p 439.33p 1635149
29/03/2012 443.78p 446.61p 438.52p 440.54p 1525402
28/03/2012 447.02p 450.22p 443.37p 444.18p 2285084
27/03/2012 449.45p 449.45p 444.18p 448.23p 1138226
26/03/2012 444.99p 448.64p 440.99p 447.02p 1054183
23/03/2012 445.40p 446.21p 439.02p 443.37p 1536390
22/03/2012 443.37p 445.80p 438.52p 443.78p 1694863
21/03/2012 447.02p 457.55p 440.94p 443.37p 2168544
20/03/2012 440.54p 443.37p 437.30p 438.92p 1699678
19/03/2012 441.35p 445.80p 439.33p 442.56p 1669763
16/03/2012 440.94p 446.61p 434.47p 440.94p 2380562
15/03/2012 434.87p 439.73p 433.66p 438.92p 1754862
14/03/2012 438.52p 438.52p 432.04p 434.47p 1657308
13/03/2012 434.06p 436.90p 432.04p 436.09p 1531298
12/03/2012 431.23p 435.68p 427.99p 433.25p 1048766
09/03/2012 429.20p 434.06p 426.77p 432.04p 1502835
08/03/2012 420.29p 429.61p 417.87p 429.20p 1668938
07/03/2012 414.22p 421.51p 413.41p 419.89p 3501751
06/03/2012 427.58p 428.39p 417.06p 420.29p 4123407
05/03/2012 446.21p 448.64p 424.34p 426.77p 4329330
02/03/2012 453.90p 455.52p 451.88p 453.50p 1834495
01/03/2012 449.45p 457.95p 446.21p 456.33p 2639643
29/02/2012 445.40p 451.88p 441.35p 449.45p 2274182
28/02/2012 453.50p 463.62p 434.87p 443.78p 5824228
27/02/2012 452.28p 453.14p 443.78p 449.45p 2941138
24/02/2012 450.66p 459.17p 448.23p 455.12p 1921253
23/02/2012 436.90p 453.90p 435.32p 450.26p 2746698
22/02/2012 438.92p 440.13p 434.51p 436.49p 1475551
21/02/2012 442.97p 442.97p 434.06p 437.30p 929532
20/02/2012 438.52p 444.59p 436.09p 442.16p 757706
17/02/2012 432.04p 438.52p 432.04p 436.09p 877791
16/02/2012 430.42p 433.66p 425.96p 431.23p 1662305
15/02/2012 434.87p 434.87p 429.61p 432.44p 1338625
14/02/2012 429.61p 432.85p 419.89p 432.85p 2832210
13/02/2012 430.82p 432.44p 427.99p 430.42p 885295
10/02/2012 425.96p 431.23p 423.13p 430.01p 966475
09/02/2012 428.39p 428.39p 421.91p 426.37p 1100222
08/02/2012 421.51p 427.18p 419.40p 427.18p 1921853
07/02/2012 421.51p 423.94p 417.06p 422.32p 1267786
06/02/2012 425.15p 425.96p 418.31p 422.72p 651178
03/02/2012 415.03p 425.19p 415.03p 424.34p 1320404
02/02/2012 417.46p 418.27p 413.41p 416.25p 1101908
01/02/2012 410.98p 416.65p 409.36p 416.25p 1505120
31/01/2012 409.77p 413.82p 408.55p 411.39p 1841652
30/01/2012 411.79p 413.01p 406.12p 409.36p 2720691
27/01/2012 414.22p 417.06p 410.58p 412.20p 1334791
26/01/2012 414.63p 417.46p 412.20p 416.25p 1390488
25/01/2012 418.67p 418.67p 411.39p 415.03p 886800
24/01/2012 415.84p 417.46p 409.77p 417.06p 2023555
23/01/2012 416.25p 419.08p 413.82p 418.27p 1094325
20/01/2012 420.29p 420.29p 414.22p 416.25p 2075286
19/01/2012 420.29p 427.18p 417.87p 417.87p 2115093
18/01/2012 417.46p 421.10p 414.22p 421.10p 1334120
17/01/2012 417.06p 418.67p 410.98p 418.27p 2200079
16/01/2012 412.60p 416.25p 410.58p 415.44p 731182
13/01/2012 416.65p 418.34p 412.60p 415.03p 1536074
12/01/2012 413.01p 417.46p 410.58p 415.84p 1289010
11/01/2012 413.01p 419.89p 412.60p 413.82p 1938282
10/01/2012 407.34p 415.44p 404.91p 414.63p 2043144
09/01/2012 397.05p 405.31p 395.76p 404.91p 1782028
06/01/2012 396.49p 398.35p 394.70p 397.86p 1162915
05/01/2012 396.16p 398.19p 394.46p 395.51p 1347106
04/01/2012 390.82p 397.09p 390.33p 396.81p 2398092
03/01/2012 391.14p 395.27p 388.47p 391.30p 1246671
30/12/2011 384.01p 386.20p 377.62p 383.85p 459067
29/12/2011 381.83p 383.85p 375.84p 383.29p 833183
28/12/2011 383.93p 384.99p 378.51p 382.31p 1029897
23/12/2011 382.48p 382.49p 379.32p 379.48p 239864
22/12/2011 374.46p 382.07p 374.46p 380.53p 925293
21/12/2011 382.07p 382.23p 373.33p 374.38p 1027352
20/12/2011 370.65p 379.40p 370.00p 379.32p 1065964
19/12/2011 372.92p 376.24p 371.38p 371.87p 1043090
16/12/2011 374.94p 377.21p 374.22p 375.75p 2323868
15/12/2011 375.35p 377.37p 368.22p 371.71p 2437029
14/12/2011 380.61p 382.64p 370.90p 370.90p 2582408
13/12/2011 376.56p 382.40p 376.32p 381.83p 1091076
12/12/2011 382.23p 383.04p 377.13p 377.13p 1057209
09/12/2011 380.05p 385.96p 376.97p 381.59p 1742548
08/12/2011 385.15p 385.15p 378.02p 381.99p 1881051
07/12/2011 389.04p 390.98p 379.97p 382.96p 1256854
06/12/2011 389.28p 393.41p 385.96p 386.36p 2412459
05/12/2011 392.19p 397.42p 392.03p 392.19p 1247064
02/12/2011 394.79p 396.32p 387.98p 391.63p 1364643
01/12/2011 398.35p 400.53p 392.36p 393.08p 1834188
30/11/2011 386.77p 398.35p 385.23p 397.30p 2309922
29/11/2011 383.85p 389.76p 382.23p 388.71p 1622438
28/11/2011 383.04p 386.04p 380.18p 384.10p 1619814
25/11/2011 378.99p 381.18p 378.63p 379.40p 1111422
24/11/2011 378.83p 381.18p 373.49p 378.83p 1781010
23/11/2011 377.78p 385.39p 377.78p 378.51p 2323133
22/11/2011 395.27p 397.38p 382.48p 382.48p 1692692
21/11/2011 397.54p 402.19p 391.79p 394.46p 1772024
18/11/2011 395.92p 407.35p 394.95p 400.05p 2752374
17/11/2011 415.44p 423.53p 397.78p 404.02p 4848580
16/11/2011 401.59p 409.36p 396.00p 405.72p 3610643
15/11/2011 399.89p 405.31p 397.54p 400.86p 1908957
14/11/2011 406.93p 407.74p 401.43p 401.91p 2157761
11/11/2011 405.31p 410.58p 400.70p 404.91p 1586153
10/11/2011 402.07p 412.20p 400.78p 406.93p 1004285
09/11/2011 417.46p 422.72p 409.36p 409.77p 1469726
08/11/2011 412.60p 418.27p 412.60p 417.06p 662772
07/11/2011 409.36p 416.25p 409.36p 413.82p 937533
04/11/2011 414.63p 417.87p 412.20p 413.41p 948735
03/11/2011 404.50p 417.06p 404.50p 413.01p 1333333
02/11/2011 414.63p 417.87p 408.55p 410.98p 1123547
01/11/2011 413.01p 413.28p 405.72p 410.98p 1324652
31/10/2011 436.49p 436.49p 420.70p 420.70p 1470086
28/10/2011 436.09p 438.52p 431.63p 436.49p 1025790
27/10/2011 432.04p 438.52p 427.99p 433.66p 1115889
26/10/2011 420.70p 427.58p 415.03p 421.91p 1010672
25/10/2011 421.10p 426.37p 418.67p 419.89p 740176
24/10/2011 417.87p 424.34p 413.41p 423.53p 864505
21/10/2011 404.26p 418.27p 400.53p 415.44p 1213984
20/10/2011 402.64p 408.96p 398.67p 404.02p 1004253
19/10/2011 405.72p 411.39p 398.19p 408.96p 1534141
18/10/2011 403.53p 405.31p 396.60p 402.15p 1104498
17/10/2011 422.32p 422.32p 398.51p 404.50p 1469728
14/10/2011 409.77p 418.67p 409.77p 417.87p 1024662
13/10/2011 410.17p 411.39p 406.12p 411.39p 936123
12/10/2011 409.77p 411.39p 406.12p 408.96p 1137993
11/10/2011 410.58p 412.60p 407.34p 408.96p 396155
10/10/2011 412.60p 414.22p 408.55p 412.60p 542160
07/10/2011 413.01p 417.06p 409.36p 410.17p 852607
06/10/2011 410.58p 410.58p 401.99p 409.36p 1323309
05/10/2011 408.15p 409.77p 401.02p 403.05p 1190209
04/10/2011 406.93p 407.93p 396.40p 401.34p 2003139
03/10/2011 405.31p 414.63p 402.97p 410.58p 1364825
30/09/2011 419.89p 421.10p 406.12p 413.41p 2048721
29/09/2011 415.03p 421.91p 415.03p 419.08p 1179642
28/09/2011 414.22p 419.48p 413.41p 417.46p 1023219
27/09/2011 412.20p 423.13p 409.77p 417.87p 1228863
26/09/2011 394.46p 408.15p 392.60p 404.75p 957684
23/09/2011 400.21p 401.67p 391.55p 400.53p 1610594
22/09/2011 404.83p 405.86p 395.03p 397.54p 1532575
21/09/2011 414.63p 417.87p 410.17p 415.03p 1543052
20/09/2011 408.55p 412.60p 404.50p 412.60p 981476
19/09/2011 413.82p 413.82p 406.93p 408.15p 864922
16/09/2011 407.34p 419.48p 407.34p 417.46p 2123013
15/09/2011 404.75p 406.93p 396.81p 405.72p 2289965
14/09/2011 398.75p 406.53p 397.21p 398.67p 2686590
13/09/2011 408.96p 410.98p 399.16p 401.51p 1479858
12/09/2011 408.96p 410.98p 402.07p 403.61p 660532
09/09/2011 413.01p 416.25p 409.36p 409.36p 1050472
08/09/2011 415.84p 417.87p 411.39p 415.84p 1388535
07/09/2011 410.58p 413.82p 408.15p 413.41p 1333310
06/09/2011 398.67p 405.72p 396.89p 402.32p 2455688
05/09/2011 407.34p 412.60p 400.62p 400.62p 1242614
02/09/2011 411.39p 420.29p 401.26p 414.63p 2722026
01/09/2011 414.22p 415.44p 405.31p 414.63p 2872698
31/08/2011 408.15p 418.67p 408.15p 415.44p 2911884
30/08/2011 401.67p 413.01p 400.86p 408.96p 2934643
26/08/2011 404.10p 406.12p 394.95p 398.35p 4302710
25/08/2011 415.84p 421.10p 404.91p 404.91p 3111552
24/08/2011 425.15p 430.01p 397.94p 413.82p 7297389
23/08/2011 425.56p 433.66p 423.13p 430.82p 2279659
22/08/2011 412.60p 426.37p 412.60p 422.72p 1383164
19/08/2011 414.63p 423.53p 404.67p 415.84p 2184854
18/08/2011 423.94p 426.37p 410.17p 417.06p 2924520
17/08/2011 430.42p 431.63p 418.27p 429.20p 3164923
16/08/2011 426.37p 431.23p 422.32p 431.23p 1085030
15/08/2011 427.18p 432.44p 420.29p 429.20p 1037448
12/08/2011 417.06p 425.96p 409.77p 425.96p 1026385
11/08/2011 415.84p 415.84p 396.89p 415.44p 1976194
10/08/2011 429.20p 432.04p 402.40p 404.91p 1899637
09/08/2011 400.94p 421.10p 386.12p 421.10p 3155956
08/08/2011 408.96p 415.03p 397.78p 401.43p 3240887
05/08/2011 402.48p 423.53p 387.09p 412.20p 3895001
04/08/2011 429.20p 430.42p 410.98p 410.98p 1837516
03/08/2011 426.37p 432.85p 422.72p 425.56p 1452888
02/08/2011 434.47p 439.33p 430.74p 431.63p 1566610
01/08/2011 442.16p 444.18p 433.66p 436.49p 1646651
29/07/2011 432.44p 439.33p 431.23p 437.30p 1999172
28/07/2011 434.47p 441.35p 432.04p 436.90p 4359458
27/07/2011 445.40p 447.83p 439.73p 440.54p 935419
26/07/2011 446.21p 448.23p 443.37p 446.21p 939814
25/07/2011 446.21p 449.45p 443.37p 445.80p 1263975
22/07/2011 448.64p 453.36p 445.40p 448.64p 1098257
21/07/2011 452.69p 452.69p 440.94p 446.21p 1226198
20/07/2011 449.04p 455.12p 447.83p 451.07p 1953271
19/07/2011 436.90p 450.26p 434.47p 449.45p 2293760
18/07/2011 443.78p 445.40p 436.09p 437.30p 1217173
15/07/2011 446.21p 448.64p 443.37p 445.80p 1824664
14/07/2011 446.61p 451.07p 444.59p 448.64p 1247735
13/07/2011 447.02p 455.52p 446.21p 449.45p 1974714
12/07/2011 442.56p 449.45p 435.68p 449.04p 2194279
11/07/2011 455.52p 459.57p 446.21p 447.02p 1604854
08/07/2011 455.12p 459.57p 450.26p 456.74p 1476428
07/07/2011 457.95p 459.98p 454.31p 455.93p 1837564

*Close Price adjusted for both dividends and splits