Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2009 421.51p 424.34p 418.67p 422.72p 2238609
30/11/2009 422.72p 423.92p 418.67p 419.08p 2274969
27/11/2009 413.82p 423.53p 412.20p 422.32p 1577289
26/11/2009 422.32p 425.15p 417.06p 418.67p 2478289
25/11/2009 425.15p 426.43p 419.80p 424.34p 1036823
24/11/2009 423.94p 425.15p 419.08p 422.32p 1392877
23/11/2009 425.96p 428.39p 416.65p 423.94p 1922664
20/11/2009 424.34p 426.40p 418.27p 423.53p 2007832
19/11/2009 424.75p 427.58p 420.29p 421.91p 1479148
18/11/2009 429.61p 431.23p 425.56p 426.77p 1542564
17/11/2009 429.61p 432.04p 425.96p 427.58p 1399760
16/11/2009 427.99p 430.82p 424.34p 430.01p 1482652
13/11/2009 425.15p 428.80p 423.94p 425.56p 1453166
12/11/2009 428.39p 434.28p 421.91p 426.37p 2322018
11/11/2009 432.44p 434.06p 429.32p 432.04p 788382
10/11/2009 432.85p 434.87p 428.39p 430.82p 1945099
09/11/2009 430.42p 436.49p 425.15p 432.85p 2980628
06/11/2009 425.15p 427.99p 421.91p 426.37p 3351947
05/11/2009 413.82p 425.96p 413.01p 424.34p 3115456
04/11/2009 417.06p 418.27p 413.01p 414.63p 2092158
03/11/2009 408.15p 414.63p 404.42p 413.01p 1638771
02/11/2009 408.55p 412.60p 406.93p 410.58p 1328883
30/10/2009 415.44p 419.89p 408.55p 409.36p 1660080
29/10/2009 415.84p 419.08p 413.01p 415.44p 2174532
28/10/2009 418.67p 422.72p 413.01p 417.06p 2433608
27/10/2009 421.91p 423.94p 414.63p 417.06p 1188580
26/10/2009 422.72p 428.80p 420.29p 422.72p 1690951
23/10/2009 421.91p 426.37p 421.10p 421.91p 1368527
22/10/2009 423.94p 424.34p 418.27p 419.89p 1865831
21/10/2009 434.06p 434.87p 423.53p 425.56p 3340033
20/10/2009 434.47p 438.52p 429.61p 430.82p 2283346
19/10/2009 437.71p 437.71p 431.63p 434.06p 1712761
16/10/2009 435.68p 441.35p 433.66p 435.28p 2781222
15/10/2009 430.01p 442.56p 428.39p 436.90p 2844077
14/10/2009 422.32p 428.80p 419.89p 427.99p 2816551
13/10/2009 419.89p 421.91p 417.87p 419.89p 6119802
12/10/2009 425.56p 427.18p 417.87p 418.27p 4506570
09/10/2009 415.84p 424.34p 415.03p 424.34p 4577590
08/10/2009 408.55p 417.46p 404.91p 415.84p 4960574
07/10/2009 402.96p 407.34p 397.13p 404.18p 3019795
06/10/2009 397.62p 406.93p 396.00p 401.43p 2574058
05/10/2009 399.64p 399.73p 393.25p 396.08p 2164047
02/10/2009 396.73p 400.21p 393.98p 397.78p 2314528
01/10/2009 407.74p 412.20p 397.54p 399.00p 4411750
30/09/2009 409.36p 412.60p 404.91p 408.96p 3792704
29/09/2009 410.17p 411.79p 405.72p 410.17p 6619830
28/09/2009 404.34p 408.96p 404.34p 408.55p 3010259
25/09/2009 401.75p 407.34p 398.92p 404.91p 3662600
24/09/2009 410.17p 410.17p 404.67p 406.93p 6435350
23/09/2009 407.74p 411.39p 407.74p 408.96p 3135779
22/09/2009 416.65p 418.67p 406.12p 407.34p 2856548
21/09/2009 411.79p 414.22p 408.96p 413.01p 4417373

*Close Price adjusted for both dividends and splits