SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
31/05/2024 20.00p 21.00p 19.00p 19.50p 608101
30/05/2024 20.00p 20.40p 19.30p 20.00p 132545
29/05/2024 20.50p 20.65p 20.00p 20.00p 170013
28/05/2024 21.50p 22.00p 20.00p 20.00p 260008
24/05/2024 21.50p 21.50p 21.00p 21.50p 42539
23/05/2024 21.50p 21.50p 21.00p 21.50p 91255
22/05/2024 21.50p 21.95p 21.00p 21.50p 123811
21/05/2024 22.00p 23.00p 21.00p 21.50p 195504
20/05/2024 22.00p 22.95p 21.50p 22.00p 38862
17/05/2024 22.25p 23.00p 21.08p 22.00p 404818
16/05/2024 22.50p 23.00p 22.00p 22.25p 166478
15/05/2024 23.00p 24.00p 22.00p 22.00p 312801
14/05/2024 23.00p 23.04p 22.00p 23.00p 54051
13/05/2024 23.00p 23.34p 22.15p 23.00p 145530
10/05/2024 23.00p 23.40p 22.00p 23.00p 306342
09/05/2024 23.00p 23.64p 22.22p 23.00p 40791
08/05/2024 22.50p 24.00p 22.05p 23.00p 528383
07/05/2024 24.00p 25.00p 22.05p 22.50p 457492
03/05/2024 24.00p 24.29p 23.08p 24.00p 261001
02/05/2024 24.00p 24.80p 23.25p 24.00p 234297
01/05/2024 24.00p 25.00p 23.00p 24.00p 11819
30/04/2024 24.00p 24.40p 23.50p 24.00p 239232
29/04/2024 23.00p 24.84p 22.50p 24.00p 563710
26/04/2024 22.50p 24.00p 22.50p 23.00p 514407
25/04/2024 22.00p 23.00p 21.00p 22.50p 657911
24/04/2024 24.00p 24.48p 20.00p 23.00p 2861239
23/04/2024 29.50p 30.00p 23.00p 24.00p 790602
22/04/2024 29.50p 30.00p 29.00p 29.50p 85912
19/04/2024 29.50p 29.64p 29.05p 29.50p 46110
18/04/2024 29.50p 29.50p 29.05p 29.50p 27738
17/04/2024 29.50p 30.00p 29.03p 29.50p 119312
16/04/2024 29.50p 29.50p 29.03p 29.50p 23778
15/04/2024 29.75p 30.00p 29.00p 29.50p 191341
12/04/2024 29.75p 30.24p 29.12p 29.75p 230026
11/04/2024 29.75p 30.50p 29.00p 29.75p 276988
10/04/2024 29.75p 29.88p 29.20p 29.75p 79437
09/04/2024 29.75p 30.00p 29.23p 29.75p 93848
08/04/2024 29.75p 30.50p 29.00p 29.75p 312483
05/04/2024 29.75p 30.50p 29.08p 29.75p 54575
04/04/2024 29.75p 30.44p 29.00p 29.75p 238764
03/04/2024 29.75p 30.50p 28.40p 29.75p 145440
02/04/2024 29.75p 30.13p 29.37p 30.00p 319758
28/03/2024 30.00p 30.90p 29.33p 29.60p 125959
27/03/2024 30.00p 30.40p 29.33p 30.00p 46423
26/03/2024 29.50p 31.00p 29.00p 30.00p 245399
25/03/2024 30.00p 30.00p 29.00p 29.50p 204933
22/03/2024 30.00p 30.85p 29.25p 30.00p 280885
21/03/2024 30.00p 30.45p 29.00p 30.00p 197826
20/03/2024 30.50p 30.50p 30.00p 30.00p 52959
19/03/2024 30.50p 31.00p 30.00p 30.00p 27326
18/03/2024 30.75p 31.40p 30.00p 30.50p 149239
15/03/2024 31.50p 32.00p 30.00p 30.75p 98619
14/03/2024 31.50p 31.80p 30.98p 31.50p 370715
13/03/2024 31.50p 32.00p 31.00p 31.50p 49963
12/03/2024 32.00p 32.12p 31.00p 31.50p 152636
11/03/2024 30.50p 32.95p 30.00p 32.00p 282105
08/03/2024 31.50p 31.60p 28.66p 30.00p 1198703
07/03/2024 31.60p 31.90p 31.30p 31.60p 61864
06/03/2024 31.50p 32.00p 31.10p 31.60p 95430
05/03/2024 31.50p 32.00p 31.00p 31.10p 339837
04/03/2024 31.50p 31.80p 31.26p 31.60p 90616
01/03/2024 31.50p 31.95p 31.10p 31.50p 138506
29/02/2024 31.50p 32.00p 31.26p 31.50p 87481
28/02/2024 31.50p 32.00p 31.00p 31.50p 58085
27/02/2024 31.50p 32.00p 31.00p 31.50p 197971
26/02/2024 31.50p 31.98p 31.01p 31.60p 125711
23/02/2024 31.50p 31.98p 31.00p 31.80p 249763
22/02/2024 32.50p 33.00p 31.10p 31.10p 397208
21/02/2024 32.50p 33.00p 32.00p 32.50p 172917
20/02/2024 33.00p 34.00p 32.00p 33.00p 109986
19/02/2024 33.00p 33.99p 32.30p 33.00p 169132
16/02/2024 31.50p 33.75p 31.00p 33.00p 368243
15/02/2024 32.50p 33.00p 31.00p 31.00p 194625
14/02/2024 32.75p 33.00p 32.00p 32.50p 127259
13/02/2024 34.50p 35.00p 32.50p 32.75p 940270
12/02/2024 35.50p 35.50p 33.00p 34.50p 1391416

*Close Price adjusted for both dividends and splits