SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/02/2018 26.25p 26.30p 25.50p 26.00p 166395
26/02/2018 26.25p 26.80p 25.52p 26.25p 156309
23/02/2018 25.75p 26.80p 25.75p 26.25p 206079
22/02/2018 25.50p 26.00p 25.10p 25.75p 94435
21/02/2018 25.75p 25.75p 25.06p 25.50p 31937
20/02/2018 26.00p 26.00p 25.02p 25.75p 196348
19/02/2018 26.00p 26.80p 25.10p 26.00p 206795
16/02/2018 26.50p 27.00p 26.17p 26.50p 83251
15/02/2018 27.00p 27.20p 27.00p 27.00p 15067
14/02/2018 26.50p 27.60p 26.10p 27.00p 216334
13/02/2018 27.75p 28.00p 26.00p 27.00p 199457
12/02/2018 27.75p 28.11p 27.30p 27.75p 106971
09/02/2018 29.25p 29.45p 27.03p 27.75p 749167
08/02/2018 29.50p 29.50p 29.00p 29.50p 21342
07/02/2018 29.25p 29.50p 28.76p 29.50p 58799
06/02/2018 29.00p 30.00p 28.50p 29.25p 111508
05/02/2018 30.25p 30.25p 28.50p 29.25p 263552
02/02/2018 30.25p 30.50p 29.61p 30.25p 76190
01/02/2018 28.25p 30.50p 27.55p 30.25p 267769
31/01/2018 30.75p 30.75p 27.14p 28.25p 458015
30/01/2018 31.75p 32.05p 30.11p 30.75p 83684
29/01/2018 32.50p 32.50p 31.35p 31.75p 112687
26/01/2018 32.50p 32.50p 32.15p 32.50p 3549
25/01/2018 32.50p 32.50p 32.09p 32.50p 67191
24/01/2018 32.00p 32.99p 31.62p 32.50p 65878
23/01/2018 32.25p 32.25p 31.20p 32.00p 20601
22/01/2018 32.75p 32.75p 32.02p 32.75p 86055
19/01/2018 32.75p 33.25p 31.01p 33.25p 113840
18/01/2018 34.00p 34.00p 32.00p 32.75p 85847
17/01/2018 33.75p 34.20p 33.00p 34.00p 128982
16/01/2018 32.50p 33.90p 31.75p 33.75p 84232
15/01/2018 31.50p 33.00p 31.50p 32.50p 78321
12/01/2018 31.50p 32.00p 31.50p 31.50p 102872
11/01/2018 31.50p 31.80p 31.01p 31.50p 84851
10/01/2018 32.00p 32.80p 31.30p 31.50p 131299
09/01/2018 32.50p 32.99p 31.55p 32.00p 96376
08/01/2018 32.50p 33.39p 31.70p 32.75p 33737
05/01/2018 34.00p 34.00p 31.20p 32.50p 450069
04/01/2018 34.00p 34.00p 33.13p 34.00p 83219
03/01/2018 35.25p 35.25p 33.40p 35.00p 114026
02/01/2018 35.50p 36.00p 34.60p 35.50p 103820
29/12/2017 35.50p 35.50p 35.00p 35.50p 25000
28/12/2017 35.50p 35.50p 34.50p 35.50p 40000
27/12/2017 35.00p 35.75p 35.00p 35.75p 13714
22/12/2017 35.50p 35.80p 35.02p 35.50p 117305
21/12/2017 35.00p 35.80p 35.00p 35.50p 18308
20/12/2017 35.00p 35.75p 35.00p 35.50p 57335
19/12/2017 35.50p 35.50p 34.55p 35.00p 58660
18/12/2017 35.50p 35.50p 35.15p 35.50p 13014
15/12/2017 36.00p 36.41p 35.01p 35.50p 72204
14/12/2017 36.00p 36.88p 35.00p 36.00p 11290
13/12/2017 36.50p 36.50p 35.02p 36.00p 115097
12/12/2017 36.50p 37.00p 35.55p 36.50p 67688
11/12/2017 36.75p 36.75p 35.10p 36.50p 33896
08/12/2017 36.75p 36.75p 35.52p 36.75p 18800
07/12/2017 38.00p 38.00p 36.10p 36.75p 145452
06/12/2017 38.00p 38.10p 37.02p 38.00p 87630
05/12/2017 38.00p 38.50p 38.00p 38.00p 78496
04/12/2017 37.50p 38.42p 37.50p 38.00p 35973
01/12/2017 39.00p 39.15p 37.50p 37.50p 83539
30/11/2017 39.00p 41.00p 39.00p 39.00p 18466
29/11/2017 38.50p 40.90p 38.40p 39.00p 68056
28/11/2017 38.50p 38.50p 38.37p 38.50p 13236
27/11/2017 39.00p 40.90p 38.33p 38.50p 51480
24/11/2017 38.25p 40.00p 38.25p 39.50p 164365
23/11/2017 37.75p 39.32p 37.00p 38.25p 41650
22/11/2017 37.50p 39.00p 37.11p 37.75p 92243
21/11/2017 37.00p 38.99p 36.92p 37.50p 114110
20/11/2017 36.75p 37.00p 36.00p 37.00p 38836
17/11/2017 36.00p 37.00p 35.30p 37.00p 263856
16/11/2017 36.00p 36.90p 35.22p 36.00p 16267
15/11/2017 35.00p 36.00p 34.88p 35.25p 43789
14/11/2017 34.75p 36.00p 31.28p 35.00p 493427
13/11/2017 35.00p 35.50p 34.41p 34.75p 158641
10/11/2017 34.00p 35.50p 33.86p 35.50p 437832
09/11/2017 33.50p 34.50p 33.19p 34.00p 233616
08/11/2017 33.75p 33.84p 33.17p 33.50p 76845
07/11/2017 35.00p 35.00p 32.00p 33.75p 492334
06/11/2017 36.00p 36.00p 34.02p 35.00p 218203
03/11/2017 36.00p 36.00p 35.10p 36.00p 17572
02/11/2017 36.00p 36.00p 35.35p 36.00p 24835
01/11/2017 36.50p 36.50p 35.32p 36.00p 177461
31/10/2017 36.50p 36.50p 35.02p 36.00p 613374
30/10/2017 36.50p 36.50p 35.26p 36.00p 26929
27/10/2017 36.25p 36.25p 34.67p 35.50p 55915
26/10/2017 34.50p 35.25p 34.31p 35.25p 77015
25/10/2017 35.75p 35.90p 34.30p 34.50p 114879
24/10/2017 36.00p 36.00p 35.17p 35.75p 60561
23/10/2017 36.50p 37.15p 35.50p 36.00p 105452
20/10/2017 36.50p 37.22p 35.80p 36.50p 110490
19/10/2017 36.00p 36.75p 35.00p 36.00p 139731
18/10/2017 36.00p 36.70p 35.15p 36.00p 36367
17/10/2017 36.00p 37.00p 35.92p 36.00p 221062
16/10/2017 36.00p 37.00p 35.70p 36.00p 267808
13/10/2017 36.75p 36.75p 35.50p 36.00p 1126201
12/10/2017 38.50p 41.00p 36.50p 36.75p 1703068
11/10/2017 38.50p 38.50p 38.00p 38.50p 143095
10/10/2017 40.00p 40.75p 36.75p 38.50p 631739
09/10/2017 39.00p 41.37p 39.00p 40.75p 320664
06/10/2017 39.00p 40.00p 39.00p 39.00p 123841
05/10/2017 39.00p 39.00p 39.00p 39.00p 5665
04/10/2017 38.25p 39.25p 38.25p 39.00p 58829
03/10/2017 38.25p 38.50p 38.25p 38.50p 78388
02/10/2017 37.50p 38.25p 37.00p 38.25p 113743
29/09/2017 37.25p 37.50p 37.25p 37.50p 11205
28/09/2017 37.25p 37.25p 37.25p 37.25p 31464
27/09/2017 37.25p 37.25p 37.25p 37.25p 40917
26/09/2017 36.50p 37.25p 37.00p 37.25p 174719
25/09/2017 39.25p 39.00p 35.00p 37.00p 715988
22/09/2017 39.00p 39.50p 38.75p 38.75p 290072
21/09/2017 39.25p 39.25p 39.00p 39.00p 60382
20/09/2017 41.00p 41.25p 39.00p 39.25p 275076
19/09/2017 39.50p 41.50p 39.50p 41.25p 411440
18/09/2017 39.50p 39.50p 39.50p 39.50p 16678
15/09/2017 39.75p 39.75p 39.50p 39.50p 101698
14/09/2017 39.75p 39.75p 39.75p 39.75p 36736
13/09/2017 37.25p 41.00p 37.25p 39.75p 252071
12/09/2017 37.25p 37.25p 37.25p 37.25p 301328
11/09/2017 37.75p 37.75p 37.25p 37.25p 46146
08/09/2017 37.75p 37.75p 37.75p 37.75p 448368
07/09/2017 38.00p 38.00p 37.75p 37.75p 20100
06/09/2017 35.50p 38.00p 35.50p 38.00p 392002
05/09/2017 35.50p 35.50p 35.00p 35.50p 222861
04/09/2017 35.00p 35.50p 35.00p 35.50p 789172
01/09/2017 34.75p 35.00p 34.75p 35.00p 479201
31/08/2017 33.25p 35.00p 32.75p 34.75p 1128150
30/08/2017 33.00p 33.00p 32.75p 32.75p 879644
29/08/2017 33.00p 33.00p 33.00p 33.00p 199279
25/08/2017 32.75p 33.00p 32.75p 33.00p 41004
24/08/2017 32.50p 32.75p 32.50p 32.75p 363967
23/08/2017 34.00p 34.00p 32.50p 32.50p 294864
22/08/2017 34.50p 34.50p 34.00p 34.00p 206777
21/08/2017 35.25p 36.75p 34.50p 34.50p 480059
18/08/2017 33.00p 35.25p 33.00p 35.00p 991207
17/08/2017 32.75p 33.00p 32.75p 33.00p 155840
16/08/2017 33.00p 33.00p 32.75p 32.75p 65455
15/08/2017 34.88p 34.88p 32.00p 33.00p 664305
14/08/2017 35.00p 35.00p 33.38p 34.88p 361507
11/08/2017 36.50p 36.50p 35.00p 35.00p 627980
10/08/2017 37.75p 37.75p 36.50p 36.50p 483494
09/08/2017 37.75p 37.75p 37.75p 37.75p 766234
08/08/2017 37.75p 37.75p 37.75p 37.75p 714323
07/08/2017 37.50p 37.75p 37.50p 37.75p 249464
04/08/2017 35.75p 37.50p 35.50p 37.50p 563627
03/08/2017 35.25p 36.00p 35.25p 35.50p 148293
02/08/2017 36.25p 36.25p 35.25p 35.25p 612813
01/08/2017 34.00p 36.50p 34.00p 36.25p 604496
31/07/2017 35.50p 43.50p 33.50p 34.00p 1819807
28/07/2017 44.00p 44.00p 43.50p 43.50p 74536
27/07/2017 41.75p 44.00p 41.75p 44.00p 294709
26/07/2017 41.25p 41.75p 41.25p 41.75p 90511
25/07/2017 41.75p 41.75p 41.00p 41.25p 81441
24/07/2017 43.50p 43.50p 41.75p 41.75p 479274
21/07/2017 43.50p 43.50p 43.50p 43.50p 26056
20/07/2017 43.50p 43.50p 43.50p 43.50p 102302
19/07/2017 43.50p 43.50p 43.50p 43.50p 21321
18/07/2017 43.75p 43.75p 43.50p 43.50p 71371
17/07/2017 45.25p 45.25p 43.75p 43.75p 62694
14/07/2017 44.00p 45.25p 44.00p 45.25p 158617
13/07/2017 46.00p 46.00p 44.00p 44.00p 509101
12/07/2017 46.25p 46.25p 46.00p 46.00p 55896
11/07/2017 45.50p 46.75p 45.50p 46.25p 312413
10/07/2017 46.00p 46.50p 45.50p 45.50p 113373
07/07/2017 46.00p 46.00p 46.00p 46.00p 6375
06/07/2017 46.00p 46.00p 46.00p 46.00p 33397
05/07/2017 44.50p 46.00p 44.50p 46.00p 140208
04/07/2017 45.25p 45.25p 44.50p 44.50p 44732
03/07/2017 45.25p 45.25p 45.25p 45.25p 17946
30/06/2017 45.50p 45.50p 45.25p 45.25p 13708
29/06/2017 45.50p 45.50p 45.50p 45.50p 207216
28/06/2017 46.00p 46.00p 45.50p 45.50p 60903
27/06/2017 46.00p 46.50p 46.00p 46.00p 37950
26/06/2017 48.50p 48.50p 44.50p 46.00p 390395
23/06/2017 49.00p 49.00p 48.00p 48.50p 135433
22/06/2017 48.50p 48.00p 48.00p 48.00p 0
21/06/2017 49.50p 49.50p 48.00p 48.00p 0
20/06/2017 50.00p 50.00p 49.00p 49.50p 0
19/06/2017 50.00p 50.00p 50.00p 50.00p 0
16/06/2017 49.50p 51.00p 48.70p 50.00p 269521
15/06/2017 50.50p 51.01p 48.50p 49.50p 263193
14/06/2017 50.50p 51.01p 49.00p 50.50p 188615
13/06/2017 50.50p 51.07p 49.16p 50.50p 35548
12/06/2017 54.25p 54.25p 49.11p 50.00p 530244
09/06/2017 54.50p 55.40p 51.10p 54.25p 340122
08/06/2017 54.25p 57.44p 53.00p 55.75p 833635
07/06/2017 52.00p 56.00p 50.61p 54.25p 1393195
06/06/2017 50.50p 51.70p 49.15p 50.25p 153029
05/06/2017 51.00p 51.80p 49.00p 50.50p 449526
02/06/2017 52.50p 53.22p 50.01p 51.00p 226279
01/06/2017 49.25p 54.94p 49.25p 52.50p 792768
31/05/2017 48.25p 50.00p 48.03p 49.25p 41472
30/05/2017 48.00p 48.63p 47.50p 48.25p 161759
26/05/2017 48.00p 48.63p 48.00p 48.25p 123197
25/05/2017 48.00p 48.63p 47.50p 48.25p 191110
24/05/2017 48.25p 48.63p 48.19p 48.25p 19210
23/05/2017 48.25p 48.65p 48.10p 48.25p 73240
22/05/2017 48.25p 48.85p 47.00p 48.25p 285681
19/05/2017 48.00p 48.91p 47.75p 48.25p 157721
18/05/2017 48.50p 49.50p 47.00p 48.25p 126660
17/05/2017 48.50p 50.00p 48.30p 48.75p 46628

*Close Price adjusted for both dividends and splits