SRT Marine Systems (SRT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SRT Marine Systems

Date Open High Low Close* Volume
13/03/2025 41.00p 43.00p 40.93p 42.50p 246522
12/03/2025 40.50p 42.00p 40.00p 41.00p 462108
11/03/2025 42.00p 42.40p 40.00p 40.50p 114883
10/03/2025 39.50p 43.00p 39.50p 41.50p 315185
07/03/2025 41.00p 41.00p 37.00p 39.50p 610750
06/03/2025 42.50p 43.00p 40.02p 41.00p 132850
05/03/2025 42.50p 43.00p 42.00p 42.50p 123245
04/03/2025 44.00p 44.50p 42.05p 42.25p 202771
03/03/2025 46.00p 47.00p 43.67p 44.00p 122381
28/02/2025 46.00p 47.00p 45.00p 46.00p 55524
27/02/2025 46.00p 46.33p 45.02p 46.00p 108445
26/02/2025 46.00p 47.00p 45.00p 46.00p 230780
25/02/2025 45.50p 47.00p 45.00p 47.00p 292989
24/02/2025 46.75p 47.00p 44.01p 45.50p 931809
21/02/2025 48.50p 49.00p 46.00p 46.75p 224636
20/02/2025 47.50p 49.60p 46.67p 48.50p 1484924
19/02/2025 55.00p 55.00p 44.30p 46.50p 2075924
18/02/2025 56.00p 56.00p 53.00p 55.00p 142093
17/02/2025 56.50p 57.00p 54.00p 56.00p 295447
14/02/2025 57.50p 58.00p 56.00p 56.50p 154338
13/02/2025 57.50p 57.98p 57.00p 57.50p 68343
12/02/2025 58.50p 58.56p 57.00p 57.50p 200602
11/02/2025 60.00p 61.00p 58.00p 58.50p 92170
10/02/2025 61.50p 62.40p 58.00p 60.00p 564494
07/02/2025 62.00p 63.00p 60.00p 61.50p 272183
06/02/2025 61.00p 62.90p 60.53p 62.00p 193772
05/02/2025 61.50p 63.00p 60.00p 61.00p 82782
04/02/2025 61.00p 63.00p 60.00p 61.50p 191982
03/02/2025 60.00p 61.80p 58.00p 61.00p 200861
31/01/2025 62.00p 63.00p 60.00p 61.00p 467416
30/01/2025 59.00p 63.00p 57.00p 62.00p 481007
29/01/2025 58.00p 60.00p 56.00p 59.00p 446520
28/01/2025 56.50p 59.80p 54.00p 56.00p 615876
27/01/2025 54.00p 58.80p 53.04p 58.00p 699698
24/01/2025 55.50p 58.00p 53.00p 54.00p 366756
23/01/2025 56.00p 57.00p 53.00p 55.50p 258179
22/01/2025 54.00p 56.70p 52.00p 56.00p 539042
21/01/2025 50.50p 55.00p 50.50p 54.00p 526389
20/01/2025 51.00p 53.00p 49.67p 50.50p 258246
17/01/2025 47.50p 53.00p 46.00p 51.00p 1068847
16/01/2025 47.00p 50.00p 46.00p 47.50p 411909
15/01/2025 43.50p 46.48p 42.00p 45.50p 186545
14/01/2025 43.00p 43.89p 42.50p 42.75p 96478
13/01/2025 42.50p 44.00p 41.50p 43.00p 122059
10/01/2025 42.50p 42.80p 41.30p 42.50p 47082
09/01/2025 41.00p 42.50p 41.00p 42.50p 54018
08/01/2025 41.00p 42.00p 40.00p 41.00p 149885
07/01/2025 41.00p 42.00p 40.00p 41.00p 83091
06/01/2025 40.50p 42.00p 40.00p 41.00p 215141
03/01/2025 41.00p 42.00p 39.10p 39.50p 106873
02/01/2025 41.00p 41.50p 40.02p 41.00p 25301
31/12/2024 41.00p 41.70p 40.00p 41.00p 43435
30/12/2024 41.50p 43.00p 40.00p 41.50p 120472
27/12/2024 42.50p 44.50p 40.30p 41.50p 98179
24/12/2024 42.00p 43.00p 41.04p 42.00p 14243
23/12/2024 42.50p 44.00p 41.04p 42.00p 178200
20/12/2024 42.50p 42.98p 41.25p 42.50p 82126
19/12/2024 42.50p 42.50p 41.30p 42.50p 38836
18/12/2024 42.50p 44.00p 41.00p 42.50p 38384
17/12/2024 43.00p 44.50p 41.50p 42.50p 74617
16/12/2024 42.50p 45.00p 40.80p 43.00p 448452
13/12/2024 41.00p 43.90p 40.00p 43.90p 20165
12/12/2024 41.00p 42.70p 40.18p 41.50p 228566
11/12/2024 40.00p 41.96p 39.00p 41.00p 63348
10/12/2024 37.50p 40.50p 36.00p 40.00p 261738
09/12/2024 38.50p 39.00p 36.62p 37.50p 126619
06/12/2024 39.50p 39.66p 37.74p 38.50p 133962
05/12/2024 40.00p 40.50p 39.00p 39.50p 79768
04/12/2024 40.00p 40.00p 39.89p 40.00p 51338
03/12/2024 41.00p 41.00p 39.25p 40.00p 706020
02/12/2024 39.00p 41.40p 36.24p 40.00p 476154
29/11/2024 41.00p 42.00p 40.25p 41.75p 108131
28/11/2024 41.50p 41.50p 40.00p 41.00p 51035
27/11/2024 42.25p 42.25p 41.00p 41.00p 70898
26/11/2024 42.25p 43.00p 41.50p 42.25p 34760
25/11/2024 42.25p 42.50p 41.60p 42.50p 17017
22/11/2024 42.25p 42.36p 41.67p 42.25p 77089
21/11/2024 43.75p 43.90p 41.50p 42.00p 211470
20/11/2024 44.00p 47.00p 42.32p 43.75p 234137
19/11/2024 45.50p 50.00p 43.75p 44.00p 561915
18/11/2024 42.00p 45.00p 41.00p 45.00p 122257
15/11/2024 41.00p 43.00p 40.00p 42.00p 110888
14/11/2024 38.00p 41.86p 36.50p 41.00p 348747
13/11/2024 38.00p 40.00p 36.00p 38.00p 428322
12/11/2024 41.00p 41.00p 38.25p 38.50p 84977
11/11/2024 41.00p 42.00p 40.10p 42.00p 48616
08/11/2024 42.50p 44.00p 40.02p 41.00p 139028
07/11/2024 39.50p 43.45p 39.00p 41.50p 439364
06/11/2024 39.75p 40.20p 39.23p 39.50p 63718
05/11/2024 42.00p 42.00p 39.69p 39.75p 356273
04/11/2024 43.50p 45.00p 41.00p 42.00p 83526
01/11/2024 43.50p 44.25p 42.10p 43.50p 161391
31/10/2024 45.00p 47.00p 42.20p 43.50p 280433
30/10/2024 37.50p 48.50p 36.00p 45.00p 695291
29/10/2024 38.50p 40.00p 37.00p 37.50p 190114
28/10/2024 39.50p 44.85p 38.00p 38.50p 856878
25/10/2024 41.00p 41.70p 38.00p 39.50p 275279
24/10/2024 41.00p 41.75p 40.04p 41.00p 106317
23/10/2024 42.00p 42.40p 40.04p 41.00p 125552
22/10/2024 42.00p 42.90p 41.28p 42.00p 59363
21/10/2024 42.00p 42.40p 41.00p 42.00p 86492
18/10/2024 40.50p 43.60p 40.50p 42.00p 355576
17/10/2024 40.00p 41.00p 39.00p 40.00p 209400
16/10/2024 41.25p 42.00p 39.11p 40.00p 303758
15/10/2024 43.50p 45.00p 41.00p 41.50p 165611
14/10/2024 43.50p 44.55p 42.60p 43.50p 115414
11/10/2024 45.00p 45.70p 42.00p 42.00p 255779
10/10/2024 46.00p 46.00p 44.00p 45.00p 246705
09/10/2024 44.75p 47.80p 44.30p 45.50p 356949
08/10/2024 48.00p 49.00p 44.00p 45.50p 637275
07/10/2024 40.00p 51.32p 40.00p 48.00p 2618026
04/10/2024 36.50p 37.00p 35.53p 36.00p 179180
03/10/2024 35.00p 37.00p 34.00p 36.50p 180404
02/10/2024 37.00p 38.00p 34.00p 35.00p 529033
01/10/2024 32.00p 38.00p 31.75p 36.50p 1056421
30/09/2024 26.00p 33.85p 25.00p 32.00p 1145012
27/09/2024 26.00p 26.45p 25.00p 25.80p 101443
26/09/2024 23.75p 26.00p 23.00p 26.00p 275909
25/09/2024 23.75p 24.38p 23.66p 23.75p 20156
24/09/2024 26.00p 26.50p 23.35p 23.75p 337960
23/09/2024 27.25p 27.25p 25.56p 26.00p 249815
20/09/2024 27.25p 27.50p 27.13p 27.20p 48694
19/09/2024 28.00p 28.00p 27.10p 28.00p 74532
18/09/2024 28.00p 28.77p 27.60p 28.00p 101720
17/09/2024 28.00p 29.00p 27.00p 28.00p 28931
16/09/2024 29.50p 29.90p 28.00p 28.00p 190561
13/09/2024 28.50p 29.70p 28.00p 29.50p 53367
12/09/2024 28.00p 29.00p 27.80p 28.50p 102532
11/09/2024 27.50p 29.00p 27.50p 28.00p 129337
10/09/2024 27.50p 27.67p 27.50p 27.50p 19283
09/09/2024 28.00p 28.00p 27.00p 27.50p 27920
06/09/2024 28.00p 28.00p 27.23p 28.00p 15027
05/09/2024 27.50p 28.00p 27.50p 28.00p 43384
04/09/2024 26.50p 27.80p 26.23p 27.50p 130642
03/09/2024 26.50p 27.00p 26.20p 26.50p 34884
02/09/2024 27.00p 29.00p 26.20p 26.50p 361194
30/08/2024 25.50p 26.13p 25.00p 25.50p 107322
29/08/2024 25.50p 25.50p 25.10p 25.50p 13970
28/08/2024 25.50p 26.00p 25.00p 25.50p 47904
27/08/2024 26.50p 26.50p 25.50p 25.50p 117254
23/08/2024 27.25p 27.25p 26.00p 26.50p 153396
22/08/2024 27.25p 28.00p 26.57p 27.25p 18448
21/08/2024 27.25p 27.45p 26.50p 27.25p 20012
20/08/2024 27.25p 27.55p 26.50p 27.25p 71337
19/08/2024 26.50p 27.65p 26.33p 27.20p 47288
16/08/2024 28.50p 29.00p 26.10p 27.20p 421789
15/08/2024 30.00p 30.40p 28.00p 28.50p 175936
14/08/2024 30.00p 30.00p 29.50p 30.00p 9965
13/08/2024 30.00p 31.00p 29.00p 30.00p 13354
12/08/2024 30.00p 30.15p 29.88p 30.00p 2352
09/08/2024 30.00p 30.96p 29.30p 30.00p 23078
08/08/2024 30.00p 31.00p 30.00p 30.00p 19645
07/08/2024 30.00p 31.00p 29.75p 30.00p 104143
06/08/2024 29.50p 30.70p 29.50p 30.00p 100483
05/08/2024 30.50p 31.00p 28.92p 29.50p 272449
02/08/2024 30.50p 31.00p 30.44p 30.50p 64584
01/08/2024 30.50p 31.00p 30.00p 30.50p 54440
31/07/2024 28.50p 32.00p 28.35p 30.50p 280936
30/07/2024 30.25p 30.50p 28.00p 28.50p 149568
29/07/2024 31.00p 31.00p 30.00p 30.50p 80245
26/07/2024 30.50p 30.98p 30.13p 30.50p 21309
25/07/2024 30.50p 31.00p 30.13p 30.50p 14954
24/07/2024 31.50p 31.50p 30.15p 30.50p 109047
23/07/2024 31.50p 33.00p 31.32p 31.50p 416477
22/07/2024 29.50p 32.00p 29.00p 31.50p 258696
19/07/2024 28.00p 30.00p 27.63p 29.90p 254295
18/07/2024 27.75p 28.47p 27.75p 27.75p 28193
17/07/2024 27.75p 28.47p 27.00p 27.75p 53600
16/07/2024 28.00p 29.00p 27.52p 27.75p 109370
15/07/2024 27.50p 29.00p 27.50p 28.00p 124453
12/07/2024 27.50p 27.95p 27.50p 27.50p 58579
11/07/2024 27.25p 28.00p 27.00p 27.50p 101159
10/07/2024 27.50p 28.00p 27.00p 27.25p 50049
09/07/2024 27.50p 27.97p 26.50p 27.50p 123945
08/07/2024 29.25p 29.25p 27.00p 27.50p 221560
05/07/2024 29.50p 29.88p 29.00p 29.25p 51815
04/07/2024 29.75p 30.25p 29.00p 29.50p 43335
03/07/2024 29.75p 30.40p 29.75p 29.75p 78137
02/07/2024 30.00p 31.00p 29.00p 29.75p 163684
01/07/2024 30.50p 31.96p 30.00p 30.00p 195340
28/06/2024 30.50p 30.90p 30.00p 30.50p 237581
27/06/2024 26.75p 30.90p 26.53p 30.00p 634078
26/06/2024 24.25p 28.00p 24.25p 26.75p 323599
25/06/2024 24.25p 24.50p 24.00p 24.25p 11808
24/06/2024 24.50p 24.60p 24.00p 24.25p 19487
21/06/2024 24.50p 24.70p 24.10p 24.50p 59068
20/06/2024 25.00p 25.20p 24.00p 24.50p 252962
19/06/2024 26.50p 27.00p 24.70p 25.00p 166913
18/06/2024 26.50p 27.00p 26.00p 26.50p 62522
17/06/2024 25.00p 27.27p 25.00p 26.60p 113162
14/06/2024 28.75p 28.75p 24.00p 25.00p 448930
13/06/2024 28.50p 30.00p 28.00p 28.75p 678982
12/06/2024 25.25p 30.00p 25.25p 28.50p 1110069
11/06/2024 22.50p 27.00p 22.50p 25.25p 1502109
10/06/2024 21.00p 24.40p 21.00p 23.00p 1533725
07/06/2024 9.50p 21.72p 9.50p 21.00p 3200334
06/06/2024 17.00p 18.70p 16.00p 18.20p 671326
05/06/2024 18.50p 18.50p 16.00p 17.00p 2805225
04/06/2024 19.50p 19.50p 18.00p 18.50p 247068
03/06/2024 19.50p 20.00p 19.00p 19.50p 92584

*Close Price adjusted for both dividends and splits