Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2011 441.35p 460.38p 441.35p 457.55p 3433808
05/07/2011 439.33p 447.42p 435.28p 440.54p 3725704
04/07/2011 442.56p 445.40p 437.71p 438.92p 2547546
01/07/2011 446.21p 448.64p 440.54p 444.18p 2045520
30/06/2011 453.09p 453.09p 441.75p 447.42p 2134198
29/06/2011 448.64p 450.66p 440.94p 447.42p 2263182
28/06/2011 445.80p 455.52p 442.56p 445.80p 2458554
27/06/2011 447.02p 451.88p 444.99p 445.80p 787316
24/06/2011 451.47p 453.09p 445.80p 447.42p 956212
23/06/2011 453.50p 454.31p 446.61p 447.83p 857794
22/06/2011 457.14p 458.36p 451.07p 455.12p 2292678
21/06/2011 454.71p 458.76p 453.90p 457.55p 1411708
20/06/2011 459.57p 461.06p 454.31p 454.31p 1195873
17/06/2011 458.36p 465.64p 454.71p 464.83p 2048508
16/06/2011 462.81p 462.81p 452.28p 457.95p 1564621
15/06/2011 466.05p 466.05p 462.00p 462.40p 866830
14/06/2011 465.64p 468.48p 463.21p 467.26p 2181384
13/06/2011 466.45p 466.45p 459.98p 464.02p 1661795
10/06/2011 468.88p 472.53p 464.83p 466.05p 1770148
09/06/2011 474.96p 474.96p 468.07p 470.91p 1933796
08/06/2011 472.12p 476.58p 467.26p 472.93p 2256274
07/06/2011 474.96p 475.77p 468.88p 472.93p 1435710
06/06/2011 468.48p 475.77p 467.67p 474.96p 1201300
03/06/2011 483.87p 484.27p 468.48p 470.10p 2485610
02/06/2011 461.60p 489.13p 459.57p 483.87p 3228472
01/06/2011 468.48p 470.10p 451.19p 463.62p 1977189
31/05/2011 456.33p 470.50p 456.33p 467.26p 3412478
27/05/2011 448.23p 452.69p 448.07p 451.47p 786653
26/05/2011 449.04p 450.66p 445.40p 447.02p 977959
25/05/2011 445.40p 449.89p 442.16p 448.23p 1238281
24/05/2011 444.59p 450.26p 444.18p 447.83p 1501662
23/05/2011 440.94p 447.83p 440.13p 444.59p 1381679
20/05/2011 449.85p 452.28p 443.37p 445.80p 1490109
19/05/2011 444.59p 451.07p 442.16p 449.85p 1766909
18/05/2011 449.45p 449.85p 442.16p 443.37p 1167596
17/05/2011 449.45p 454.31p 447.02p 447.83p 2317791
16/05/2011 455.12p 459.57p 450.13p 450.66p 1461276
13/05/2011 451.88p 464.02p 451.47p 458.76p 1627535
12/05/2011 449.85p 453.90p 447.42p 450.66p 4244086
11/05/2011 445.40p 453.90p 443.78p 452.28p 6358848
10/05/2011 443.37p 451.07p 443.37p 445.40p 3686019
09/05/2011 440.94p 445.40p 432.85p 443.37p 2486569
06/05/2011 436.90p 444.18p 433.66p 442.97p 1841169
05/05/2011 441.35p 441.35p 432.44p 434.87p 1617537
04/05/2011 455.12p 456.74p 440.13p 441.75p 3684645
03/05/2011 460.38p 460.79p 453.09p 456.33p 1877814
28/04/2011 459.57p 460.79p 453.09p 457.95p 917896
27/04/2011 457.95p 463.21p 456.74p 458.36p 1030663
26/04/2011 453.50p 457.55p 452.28p 457.55p 720343
21/04/2011 457.55p 459.57p 450.66p 453.09p 1022405
20/04/2011 451.88p 459.17p 451.88p 456.33p 1076169
19/04/2011 451.47p 454.71p 448.23p 449.45p 802978
18/04/2011 450.26p 455.12p 448.23p 449.85p 1542441
15/04/2011 447.83p 455.12p 447.02p 449.45p 1512530
14/04/2011 448.64p 453.09p 444.99p 448.23p 2055600
13/04/2011 441.35p 452.28p 438.52p 448.64p 2049587
12/04/2011 438.11p 440.13p 433.25p 438.92p 2736086
11/04/2011 436.09p 442.97p 434.87p 439.73p 2354582
08/04/2011 442.97p 448.64p 439.73p 444.18p 4044036
07/04/2011 447.42p 449.04p 437.30p 440.13p 1832004
06/04/2011 447.83p 450.66p 445.40p 446.61p 1650911
05/04/2011 449.45p 449.85p 444.18p 446.61p 1772190
04/04/2011 443.37p 450.26p 438.65p 449.04p 2471207
01/04/2011 455.12p 455.12p 442.56p 443.78p 3193042
31/03/2011 458.76p 459.98p 450.26p 451.88p 2555745
30/03/2011 457.95p 461.19p 455.12p 457.95p 816819
29/03/2011 459.98p 459.98p 450.26p 455.93p 1453636
28/03/2011 457.95p 462.81p 452.69p 459.98p 1508570
25/03/2011 466.05p 467.67p 456.33p 456.74p 991545
24/03/2011 460.79p 467.67p 460.79p 465.24p 818819
23/03/2011 455.93p 464.43p 455.93p 463.21p 2002543
22/03/2011 466.86p 466.86p 457.14p 457.14p 1170280
21/03/2011 462.40p 468.88p 460.45p 466.05p 1187954
18/03/2011 459.17p 463.21p 456.74p 457.95p 2414565
17/03/2011 451.47p 461.19p 449.45p 458.36p 2062194
16/03/2011 462.81p 464.02p 450.26p 450.26p 1897860
15/03/2011 463.62p 465.24p 456.74p 462.40p 2216684
14/03/2011 466.05p 472.53p 463.35p 470.91p 1753193
11/03/2011 473.74p 476.98p 466.05p 466.05p 1166871
10/03/2011 480.22p 481.84p 473.34p 477.39p 1998410
09/03/2011 475.36p 489.94p 475.02p 483.06p 1746455
08/03/2011 486.29p 487.91p 476.58p 478.60p 2220180
07/03/2011 499.66p 501.28p 484.27p 485.48p 3056556
04/03/2011 483.46p 508.97p 479.82p 500.87p 3575972
03/03/2011 467.26p 481.03p 467.26p 479.01p 2234682
02/03/2011 454.31p 471.72p 449.45p 469.29p 4258940
01/03/2011 445.40p 454.71p 442.97p 448.64p 2510088
28/02/2011 448.23p 451.88p 440.54p 440.94p 2040567
25/02/2011 440.13p 450.66p 440.13p 448.23p 2499244
24/02/2011 426.77p 449.04p 426.77p 440.13p 2471749
23/02/2011 430.42p 434.47p 423.94p 428.80p 1861350
22/02/2011 438.52p 439.71p 424.34p 431.23p 4062784
21/02/2011 440.94p 443.78p 440.13p 440.94p 837091
18/02/2011 440.13p 442.56p 437.71p 441.75p 1122235
17/02/2011 440.94p 441.75p 437.30p 440.13p 1521505
16/02/2011 446.21p 449.85p 437.30p 439.73p 2493586
15/02/2011 453.90p 455.93p 438.11p 446.21p 1333661
14/02/2011 449.04p 456.33p 445.40p 454.71p 1045012
11/02/2011 449.04p 451.47p 442.56p 446.21p 1300672
10/02/2011 446.61p 451.47p 442.97p 451.07p 2439780
09/02/2011 451.47p 452.28p 447.02p 447.83p 1049798
08/02/2011 447.02p 451.88p 447.02p 451.07p 929552
07/02/2011 448.64p 450.66p 446.61p 449.04p 992533
04/02/2011 448.64p 450.66p 446.21p 447.83p 599281
03/02/2011 447.42p 450.26p 447.02p 449.04p 753505
02/02/2011 449.04p 451.47p 445.80p 448.23p 1600332
01/02/2011 448.23p 452.28p 445.80p 449.45p 2093672
31/01/2011 449.04p 450.26p 446.21p 446.21p 1395404
28/01/2011 450.26p 454.31p 446.90p 451.07p 1339812
27/01/2011 451.88p 453.90p 445.80p 451.07p 1622287
26/01/2011 452.28p 455.52p 449.04p 451.88p 1099445
25/01/2011 453.50p 453.50p 447.02p 448.64p 2281218
24/01/2011 451.47p 455.52p 449.45p 451.88p 2060866
21/01/2011 451.47p 457.95p 450.26p 451.88p 2381330
20/01/2011 451.88p 454.31p 446.21p 451.47p 1571178
19/01/2011 465.24p 465.64p 452.69p 453.50p 1253437
18/01/2011 457.95p 467.26p 457.95p 464.43p 1690380
17/01/2011 453.09p 461.60p 453.09p 458.36p 1374384
14/01/2011 450.26p 453.90p 444.29p 452.69p 1802497
13/01/2011 456.33p 459.17p 449.04p 449.45p 1136608
12/01/2011 457.95p 462.00p 455.93p 457.55p 1167299
11/01/2011 451.88p 459.57p 449.85p 456.74p 1544862
10/01/2011 448.23p 449.45p 444.18p 445.40p 808547
07/01/2011 455.12p 456.74p 446.61p 448.64p 1661676
06/01/2011 463.62p 466.45p 455.12p 455.12p 1559501
05/01/2011 460.38p 462.81p 456.33p 461.19p 1721504
04/01/2011 463.21p 463.21p 455.12p 461.60p 2235700
31/12/2010 462.40p 464.02p 449.85p 449.85p 291256
30/12/2010 468.88p 468.88p 459.57p 462.00p 758895
29/12/2010 474.96p 478.20p 466.45p 466.45p 609445
24/12/2010 471.31p 477.79p 470.91p 476.17p 237722
23/12/2010 474.15p 474.15p 467.67p 472.53p 609442
22/12/2010 473.74p 475.36p 471.31p 473.34p 897694
21/12/2010 475.77p 483.06p 472.12p 474.15p 1429650
20/12/2010 476.17p 479.01p 471.31p 475.77p 1145291
17/12/2010 482.25p 485.89p 473.34p 476.98p 2218204
16/12/2010 466.05p 485.48p 466.05p 483.46p 3128768
15/12/2010 465.64p 470.91p 463.62p 464.43p 1698391
14/12/2010 458.76p 467.67p 458.76p 467.67p 1220219
13/12/2010 464.43p 467.67p 457.95p 457.95p 837040
10/12/2010 470.10p 471.31p 463.21p 464.02p 657741
09/12/2010 462.40p 475.36p 462.40p 468.88p 2493992
08/12/2010 455.93p 459.98p 453.50p 459.17p 2601501
07/12/2010 462.00p 465.24p 456.74p 457.55p 1996361
06/12/2010 460.38p 465.24p 459.59p 462.81p 980756
03/12/2010 460.79p 463.21p 457.95p 457.95p 822031
02/12/2010 450.66p 463.62p 450.66p 462.00p 2547098
01/12/2010 441.75p 451.47p 438.52p 451.07p 3226124
30/11/2010 446.61p 448.23p 438.52p 439.33p 2926842
29/11/2010 454.31p 456.33p 445.40p 445.40p 1509164
26/11/2010 450.26p 460.79p 449.85p 454.31p 1685674
25/11/2010 447.02p 453.50p 447.02p 452.69p 1085480
24/11/2010 446.21p 451.07p 445.40p 447.42p 1347253
23/11/2010 451.47p 451.47p 444.18p 445.80p 3787928
22/11/2010 451.07p 454.31p 448.64p 452.28p 2340097
19/11/2010 450.26p 455.52p 448.23p 450.26p 7335450
18/11/2010 453.09p 453.09p 446.21p 450.66p 3354368
17/11/2010 454.31p 456.33p 447.42p 453.50p 1717658
16/11/2010 462.40p 463.62p 453.90p 454.71p 1837509
15/11/2010 459.17p 476.17p 459.17p 462.81p 2815735
12/11/2010 450.26p 457.55p 447.02p 455.93p 2050087
11/11/2010 455.12p 456.33p 451.47p 452.69p 1506825
10/11/2010 464.02p 464.43p 454.31p 455.12p 1329772
09/11/2010 451.47p 469.29p 451.07p 465.64p 3531624
08/11/2010 463.62p 464.64p 450.26p 453.50p 2608596
05/11/2010 453.09p 465.24p 453.09p 464.02p 1981216
04/11/2010 457.55p 460.79p 444.99p 453.50p 4346456
03/11/2010 459.17p 466.34p 451.47p 453.90p 4607783
02/11/2010 472.12p 474.96p 445.40p 457.95p 8053499
01/11/2010 492.37p 495.20p 452.70p 475.36p 7445126
29/10/2010 495.20p 500.06p 491.15p 497.23p 1272839
28/10/2010 495.61p 499.66p 493.18p 494.39p 1215109
27/10/2010 501.68p 502.90p 493.18p 495.20p 886089
26/10/2010 513.42p 513.83p 501.28p 503.30p 1273794
25/10/2010 502.90p 515.85p 502.90p 512.61p 1574718
22/10/2010 496.42p 502.90p 495.61p 502.90p 1380842
21/10/2010 500.47p 507.35p 493.99p 497.63p 4136274
20/10/2010 507.35p 507.35p 493.99p 503.30p 2128352
19/10/2010 510.99p 524.36p 506.54p 507.35p 4616936
18/10/2010 506.54p 513.02p 504.11p 510.18p 664670
15/10/2010 508.56p 508.56p 504.11p 508.56p 976829
14/10/2010 500.47p 506.94p 500.47p 505.73p 703649
13/10/2010 500.47p 506.94p 495.20p 501.68p 799584
12/10/2010 494.80p 498.04p 489.94p 497.23p 716986
11/10/2010 494.80p 497.23p 493.58p 494.39p 501814
08/10/2010 497.23p 498.44p 491.15p 493.99p 647403
07/10/2010 500.47p 502.09p 496.01p 498.85p 706496
06/10/2010 495.20p 501.68p 493.18p 500.87p 832419
05/10/2010 484.67p 496.42p 482.65p 495.20p 1642104
04/10/2010 492.37p 492.77p 483.46p 483.46p 1702442
01/10/2010 494.80p 498.44p 491.15p 491.96p 1590432
30/09/2010 501.28p 504.92p 496.82p 498.04p 1754530
29/09/2010 501.68p 505.73p 495.61p 500.87p 1328780
28/09/2010 503.30p 504.11p 493.99p 501.28p 2078214
27/09/2010 508.97p 508.97p 502.90p 502.90p 988721
24/09/2010 504.11p 507.75p 500.47p 506.54p 1128505
23/09/2010 505.33p 506.94p 498.85p 504.11p 1485896
22/09/2010 506.13p 506.13p 496.82p 502.90p 1007649
21/09/2010 501.68p 507.35p 499.66p 504.52p 1431661
20/09/2010 498.85p 501.68p 495.61p 501.68p 1775006

*Close Price adjusted for both dividends and splits