SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/01/2017 40.00p 40.77p 39.68p 40.00p 330945
25/01/2017 40.00p 40.90p 39.62p 40.00p 53481
24/01/2017 40.00p 40.89p 39.39p 40.00p 302828
23/01/2017 40.00p 40.85p 39.70p 40.00p 184399
20/01/2017 40.00p 41.00p 39.65p 40.00p 14447
19/01/2017 40.00p 40.72p 39.60p 40.00p 41887
18/01/2017 40.00p 40.96p 39.00p 40.00p 88147
17/01/2017 41.00p 41.00p 39.05p 40.00p 212031
16/01/2017 41.50p 42.50p 40.32p 41.00p 187525
13/01/2017 40.25p 42.79p 40.25p 41.50p 340086
12/01/2017 40.00p 40.50p 39.45p 40.25p 136232
11/01/2017 40.00p 40.60p 39.22p 40.00p 200925
10/01/2017 40.50p 41.25p 39.22p 40.00p 99217
09/01/2017 40.25p 41.40p 39.01p 40.50p 192705
06/01/2017 40.25p 40.92p 39.64p 40.25p 149342
05/01/2017 40.75p 40.85p 39.20p 40.25p 223616
04/01/2017 40.00p 41.26p 40.00p 40.75p 180127
03/01/2017 40.50p 40.81p 39.02p 40.00p 180187
30/12/2016 40.50p 40.70p 40.00p 40.50p 38332
29/12/2016 42.00p 42.00p 40.30p 40.50p 192131
28/12/2016 42.00p 42.49p 41.50p 42.00p 309716
23/12/2016 41.13p 42.75p 41.13p 42.00p 55075
22/12/2016 41.25p 42.31p 40.65p 41.13p 87982
21/12/2016 42.00p 42.25p 40.65p 41.25p 114367
20/12/2016 42.00p 42.86p 41.01p 42.00p 22679
19/12/2016 42.25p 42.90p 42.00p 42.00p 80345
16/12/2016 39.75p 42.75p 39.35p 42.25p 756130
15/12/2016 40.75p 40.80p 39.00p 39.75p 212737
14/12/2016 41.50p 42.22p 40.03p 40.75p 97323
13/12/2016 42.50p 42.50p 40.00p 41.50p 131497
12/12/2016 44.25p 44.44p 41.00p 42.50p 308882
09/12/2016 43.75p 44.88p 42.51p 44.25p 240836
08/12/2016 43.75p 44.61p 42.88p 43.75p 719495
07/12/2016 42.50p 44.25p 42.50p 44.25p 365638
06/12/2016 41.75p 44.00p 41.27p 42.75p 673182
05/12/2016 40.75p 41.75p 40.68p 41.75p 200563
02/12/2016 40.25p 41.73p 39.67p 40.75p 355794
01/12/2016 40.50p 41.50p 39.55p 40.25p 26607
30/11/2016 41.00p 41.66p 40.45p 40.50p 66143
29/11/2016 39.50p 42.00p 39.50p 41.00p 140795
28/11/2016 39.75p 41.00p 38.63p 39.50p 313542
25/11/2016 39.50p 40.00p 38.58p 39.75p 54687
24/11/2016 39.50p 40.00p 38.98p 39.50p 1405
23/11/2016 38.50p 40.22p 38.50p 39.50p 49349
22/11/2016 39.50p 40.82p 38.00p 38.50p 170812
21/11/2016 38.00p 39.50p 38.00p 39.50p 132294
18/11/2016 38.00p 39.00p 37.00p 38.00p 178980
17/11/2016 39.25p 39.25p 37.55p 38.00p 240953
16/11/2016 40.00p 40.24p 38.65p 39.25p 352997
15/11/2016 36.50p 40.00p 34.90p 40.00p 608667
14/11/2016 40.75p 41.18p 38.25p 39.00p 225280
11/11/2016 40.50p 42.00p 40.32p 41.00p 140163
10/11/2016 38.00p 41.99p 37.88p 40.50p 222021
09/11/2016 36.75p 38.95p 35.93p 38.00p 476236
08/11/2016 40.00p 40.40p 38.00p 39.00p 213641
07/11/2016 40.00p 40.99p 39.00p 40.00p 109412
04/11/2016 41.75p 41.90p 40.00p 40.00p 79809
03/11/2016 41.75p 41.95p 41.17p 41.75p 22800
02/11/2016 42.00p 42.13p 41.35p 41.75p 27276
01/11/2016 42.25p 42.37p 41.58p 42.00p 93510
31/10/2016 42.25p 42.99p 41.50p 42.25p 192433
28/10/2016 40.50p 43.00p 40.50p 42.25p 126329
27/10/2016 40.75p 41.38p 39.98p 41.00p 204660
26/10/2016 41.75p 41.75p 40.15p 40.75p 195198
25/10/2016 42.00p 42.25p 40.35p 42.00p 382223
24/10/2016 43.50p 43.50p 41.20p 42.00p 193311
21/10/2016 43.25p 43.50p 42.72p 43.50p 27115
20/10/2016 44.00p 44.00p 42.00p 43.25p 139474
19/10/2016 44.00p 44.75p 43.50p 44.00p 365091
18/10/2016 44.25p 44.85p 42.75p 44.00p 41285
17/10/2016 45.75p 45.90p 44.00p 44.50p 324466
14/10/2016 44.50p 46.72p 43.69p 45.75p 669118
13/10/2016 44.50p 44.85p 43.00p 43.00p 178331
12/10/2016 45.75p 45.75p 44.08p 44.50p 139577
11/10/2016 47.13p 47.88p 45.00p 45.75p 261914
10/10/2016 45.00p 47.73p 44.42p 47.00p 330197
07/10/2016 40.75p 46.00p 40.71p 45.00p 474361
06/10/2016 43.50p 43.50p 38.00p 40.75p 1616455
05/10/2016 41.00p 45.50p 41.00p 44.00p 343377
04/10/2016 38.75p 41.84p 37.15p 41.25p 492351
03/10/2016 40.50p 41.05p 38.65p 38.75p 333511
30/09/2016 40.50p 41.45p 39.60p 40.50p 147408
29/09/2016 42.75p 42.75p 38.65p 40.50p 866960
28/09/2016 43.25p 43.25p 42.00p 42.75p 151758
27/09/2016 43.75p 44.00p 42.50p 43.50p 75664
26/09/2016 44.25p 45.00p 43.00p 43.75p 118599
23/09/2016 44.25p 45.00p 43.50p 44.25p 38512
22/09/2016 44.50p 44.83p 43.70p 44.25p 93405
21/09/2016 42.75p 45.00p 42.56p 44.50p 240342
20/09/2016 42.00p 43.15p 40.65p 42.75p 282766
19/09/2016 44.25p 44.69p 39.63p 42.00p 1044498
16/09/2016 47.00p 47.00p 43.52p 44.25p 307084
15/09/2016 47.50p 48.52p 46.27p 47.00p 140657
14/09/2016 49.50p 50.00p 46.15p 47.50p 205687
13/09/2016 48.50p 50.70p 48.06p 49.50p 170486
12/09/2016 51.00p 51.26p 46.02p 48.50p 481150
09/09/2016 49.75p 50.50p 49.00p 49.75p 43826
08/09/2016 52.75p 53.25p 49.00p 49.75p 288592
07/09/2016 52.00p 53.80p 52.00p 52.75p 126269
06/09/2016 50.25p 52.98p 50.24p 52.00p 176912
05/09/2016 50.25p 51.50p 49.92p 50.25p 254388
02/09/2016 51.75p 52.13p 49.60p 50.00p 107626
01/09/2016 49.38p 52.00p 48.94p 51.75p 265879
31/08/2016 49.38p 49.95p 48.93p 49.38p 93473
30/08/2016 48.50p 50.00p 47.78p 49.38p 161683
26/08/2016 50.13p 50.81p 46.85p 48.00p 249944
25/08/2016 52.25p 52.70p 50.10p 50.13p 182746
24/08/2016 52.00p 52.84p 52.00p 52.25p 94501
23/08/2016 52.00p 53.25p 51.50p 52.00p 72142
22/08/2016 51.00p 52.94p 51.00p 52.00p 231715
19/08/2016 51.25p 51.98p 50.45p 51.00p 105642
18/08/2016 49.50p 52.40p 48.59p 51.25p 411989
17/08/2016 50.00p 50.35p 48.50p 49.50p 102458
16/08/2016 45.50p 50.49p 44.00p 50.00p 515448
15/08/2016 46.75p 46.90p 43.00p 45.00p 1143122
12/08/2016 49.00p 49.31p 46.00p 46.50p 709603
11/08/2016 50.25p 50.50p 48.00p 49.00p 345737
10/08/2016 50.50p 51.45p 48.60p 50.25p 596560
09/08/2016 52.25p 53.25p 46.60p 50.50p 1349088
08/08/2016 52.00p 60.00p 51.00p 52.25p 2498228
05/08/2016 58.75p 58.75p 50.00p 52.00p 1257206
04/08/2016 58.25p 59.47p 57.45p 58.75p 341940
03/08/2016 55.00p 59.70p 55.00p 58.25p 702908
02/08/2016 53.75p 56.00p 53.18p 55.00p 164110
01/08/2016 53.75p 54.90p 53.18p 53.75p 74605
29/07/2016 51.50p 54.35p 51.50p 53.75p 303551
28/07/2016 51.50p 52.30p 50.78p 51.50p 127846
27/07/2016 51.75p 53.96p 51.10p 51.50p 285076
26/07/2016 51.75p 52.65p 51.75p 51.75p 84576
25/07/2016 51.50p 53.00p 51.25p 51.75p 226323
22/07/2016 51.25p 52.00p 50.50p 51.50p 143323
21/07/2016 50.25p 51.65p 49.50p 51.25p 246490
20/07/2016 50.00p 50.50p 50.00p 50.25p 138652
19/07/2016 51.00p 52.00p 49.00p 50.00p 344863
18/07/2016 51.00p 52.00p 50.00p 51.00p 283067
15/07/2016 50.00p 54.00p 49.26p 51.50p 576011
14/07/2016 47.75p 51.90p 47.75p 50.00p 458543
13/07/2016 48.00p 48.74p 47.59p 47.75p 65608
12/07/2016 47.50p 50.00p 46.50p 48.00p 712271
11/07/2016 46.00p 47.98p 45.35p 47.50p 450379
08/07/2016 44.00p 46.50p 43.60p 46.00p 418701
07/07/2016 42.50p 44.98p 42.25p 44.00p 291409
06/07/2016 42.00p 44.00p 41.60p 42.50p 503860
05/07/2016 41.50p 43.45p 40.51p 42.00p 741668
04/07/2016 36.25p 40.96p 36.25p 40.00p 342148
01/07/2016 36.25p 37.25p 35.66p 36.25p 98800
30/06/2016 35.00p 36.50p 35.00p 36.25p 157473
29/06/2016 34.25p 35.90p 33.76p 35.00p 190427
28/06/2016 32.75p 35.88p 31.89p 34.25p 394994
27/06/2016 36.50p 37.16p 31.00p 32.75p 566591
24/06/2016 36.00p 38.00p 33.00p 37.25p 435548
23/06/2016 37.75p 39.00p 37.25p 38.25p 98870
22/06/2016 39.00p 39.00p 37.00p 37.75p 244931
21/06/2016 39.50p 40.00p 38.51p 39.00p 65014
20/06/2016 38.50p 40.50p 38.45p 39.50p 277350
17/06/2016 38.00p 39.00p 37.50p 38.50p 211813
16/06/2016 36.50p 38.50p 36.50p 38.00p 105432
15/06/2016 37.25p 37.47p 36.00p 36.50p 262369
14/06/2016 40.00p 40.22p 36.25p 37.25p 511928
13/06/2016 41.00p 41.00p 39.75p 40.00p 135768
10/06/2016 40.00p 44.00p 40.00p 41.00p 489189
09/06/2016 40.50p 41.40p 39.60p 40.00p 393534
08/06/2016 40.75p 41.11p 39.76p 40.25p 249520
07/06/2016 39.00p 41.95p 38.36p 40.75p 482278
06/06/2016 40.00p 40.69p 38.10p 39.00p 568023
03/06/2016 38.00p 39.00p 37.00p 38.25p 632758
02/06/2016 38.00p 38.19p 37.68p 38.00p 108959
01/06/2016 38.25p 38.25p 37.75p 38.00p 235720
31/05/2016 38.25p 38.42p 37.77p 38.25p 93728
27/05/2016 38.50p 38.98p 37.75p 38.25p 81057
26/05/2016 37.25p 38.50p 37.25p 38.50p 134030
25/05/2016 37.25p 38.66p 36.50p 37.25p 326482
24/05/2016 37.50p 37.85p 36.93p 37.25p 42664
23/05/2016 37.50p 38.30p 36.90p 37.50p 59363
20/05/2016 36.50p 38.00p 36.13p 37.50p 68756
19/05/2016 36.00p 37.75p 35.80p 36.50p 178029
18/05/2016 37.00p 37.00p 35.42p 36.00p 256098
17/05/2016 37.00p 37.45p 36.00p 37.00p 56744
16/05/2016 37.50p 37.63p 35.75p 37.00p 224903
13/05/2016 37.75p 38.26p 37.16p 37.50p 104745
12/05/2016 37.63p 38.31p 37.63p 37.75p 84732
11/05/2016 37.75p 38.30p 37.51p 37.63p 142397
10/05/2016 38.62p 38.72p 37.61p 37.75p 354865
09/05/2016 38.37p 39.50p 38.09p 38.62p 290283
06/05/2016 38.12p 40.00p 37.82p 38.37p 388155
05/05/2016 37.50p 39.50p 37.14p 38.00p 511940
04/05/2016 36.00p 37.75p 35.46p 37.75p 243825
03/05/2016 34.00p 37.00p 34.00p 36.00p 297294
29/04/2016 33.50p 34.94p 33.50p 34.00p 138417
28/04/2016 33.25p 34.44p 33.00p 33.50p 246349
27/04/2016 33.25p 34.00p 33.02p 33.25p 68441
26/04/2016 33.50p 34.00p 32.65p 33.25p 198281
25/04/2016 33.25p 34.40p 32.50p 33.50p 308968
22/04/2016 35.75p 35.75p 33.00p 33.25p 300733
21/04/2016 35.75p 36.20p 35.00p 35.75p 138028
20/04/2016 37.00p 37.40p 35.30p 35.75p 283424
19/04/2016 36.75p 38.50p 36.32p 37.00p 289032
18/04/2016 35.25p 37.90p 35.25p 36.75p 689029
15/04/2016 34.00p 37.00p 33.52p 35.25p 733379
14/04/2016 34.50p 35.30p 33.00p 34.00p 361119

*Close Price adjusted for both dividends and splits