SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/04/2016 33.00p 35.40p 31.50p 34.50p 692030
12/04/2016 34.50p 36.50p 32.10p 33.00p 1265105
11/04/2016 32.00p 33.00p 30.63p 32.00p 228983
08/04/2016 32.00p 32.90p 31.00p 32.00p 270426
07/04/2016 32.00p 32.90p 31.00p 32.00p 366121
06/04/2016 32.00p 33.00p 31.00p 32.00p 389129
05/04/2016 32.50p 32.90p 31.10p 32.00p 362771
04/04/2016 32.50p 33.50p 32.01p 32.50p 211167
01/04/2016 32.75p 33.00p 32.00p 32.50p 120475
31/03/2016 32.50p 34.88p 32.10p 32.75p 525324
30/03/2016 31.50p 32.95p 30.50p 32.50p 245209
29/03/2016 31.50p 32.32p 30.50p 31.50p 280130
24/03/2016 32.25p 32.45p 29.50p 31.50p 477453
23/03/2016 34.00p 34.00p 32.00p 32.50p 177251
22/03/2016 34.25p 34.85p 33.10p 34.00p 218020
21/03/2016 33.75p 35.00p 33.50p 34.25p 257715
18/03/2016 33.50p 34.90p 33.02p 33.75p 595560
17/03/2016 31.25p 33.50p 30.50p 33.25p 632199
16/03/2016 32.75p 33.00p 30.55p 31.25p 398791
15/03/2016 33.50p 33.50p 32.50p 32.75p 489456
14/03/2016 30.75p 35.80p 30.53p 33.50p 1918126
11/03/2016 28.00p 31.45p 28.00p 30.75p 961516
10/03/2016 32.50p 35.50p 27.60p 28.00p 1985655
09/03/2016 21.50p 33.00p 21.50p 31.75p 6220058
08/03/2016 18.00p 19.00p 17.60p 18.50p 582476
07/03/2016 19.50p 19.73p 17.89p 18.00p 558872
04/03/2016 19.75p 20.00p 19.05p 19.50p 95934
03/03/2016 20.00p 20.50p 19.13p 19.75p 80043
02/03/2016 20.00p 20.25p 19.00p 20.00p 91192
01/03/2016 20.25p 20.25p 19.50p 20.00p 208803
29/02/2016 20.00p 20.50p 19.55p 20.25p 272554
26/02/2016 19.75p 20.66p 19.57p 20.00p 367350
25/02/2016 19.63p 19.92p 19.60p 19.75p 42334
24/02/2016 19.63p 19.63p 19.60p 19.63p 200
23/02/2016 20.00p 20.00p 19.44p 19.63p 179784
22/02/2016 20.50p 20.79p 19.36p 20.00p 126106
19/02/2016 20.50p 20.96p 19.70p 20.50p 39470
18/02/2016 20.75p 21.10p 19.90p 20.50p 50076
17/02/2016 20.75p 20.75p 19.75p 20.75p 24000
16/02/2016 21.00p 21.25p 20.22p 20.75p 7900
15/02/2016 21.00p 21.25p 20.20p 21.00p 9126
12/02/2016 21.00p 21.25p 21.00p 21.00p 10860
11/02/2016 21.00p 21.00p 20.00p 21.00p 302530
10/02/2016 21.00p 21.66p 21.00p 21.00p 39493
09/02/2016 22.00p 22.00p 20.14p 21.00p 79420
08/02/2016 22.00p 22.46p 21.00p 22.00p 353226
05/02/2016 21.75p 22.60p 21.50p 22.00p 22089
04/02/2016 22.25p 22.66p 21.31p 21.75p 253947
03/02/2016 21.75p 22.60p 21.55p 22.25p 85566
02/02/2016 21.50p 22.44p 21.00p 22.00p 88994
01/02/2016 19.50p 21.95p 19.50p 21.50p 545686
29/01/2016 19.75p 20.45p 18.66p 19.50p 48459
28/01/2016 20.00p 20.77p 18.77p 19.75p 229625
27/01/2016 20.00p 20.77p 19.50p 20.00p 6225
26/01/2016 19.75p 20.40p 19.15p 20.25p 299379
25/01/2016 19.75p 20.50p 18.70p 20.00p 71167
22/01/2016 18.75p 20.00p 18.36p 19.75p 803881
21/01/2016 18.75p 19.46p 18.15p 18.75p 359572
20/01/2016 19.25p 19.49p 18.15p 18.75p 164003
19/01/2016 19.50p 20.21p 18.60p 19.50p 82316
18/01/2016 20.50p 20.80p 18.55p 19.50p 170182
15/01/2016 19.75p 20.90p 19.75p 20.50p 260968
14/01/2016 20.75p 21.02p 19.00p 19.75p 287936
13/01/2016 21.00p 21.50p 20.34p 20.75p 113208
12/01/2016 21.00p 21.66p 20.50p 21.00p 47937
11/01/2016 22.50p 22.50p 20.12p 21.00p 112383
08/01/2016 23.00p 23.19p 22.00p 22.50p 131851
07/01/2016 22.75p 23.19p 21.50p 23.00p 157759
06/01/2016 22.75p 23.00p 21.75p 22.75p 63981
05/01/2016 23.50p 23.50p 21.25p 22.75p 50750
04/01/2016 24.25p 24.40p 23.00p 23.50p 80974
31/12/2015 24.25p 24.25p 23.67p 24.25p 39480
30/12/2015 24.00p 24.45p 23.67p 24.25p 42260
29/12/2015 24.00p 24.37p 23.60p 24.00p 51685
24/12/2015 23.50p 24.40p 23.50p 24.00p 122826
23/12/2015 20.75p 24.50p 20.75p 23.50p 681252
22/12/2015 21.25p 21.60p 20.75p 20.75p 277000
21/12/2015 21.25p 21.50p 20.60p 21.25p 81163
18/12/2015 20.50p 22.44p 20.50p 21.25p 528089
17/12/2015 20.00p 21.50p 19.70p 20.50p 217070
16/12/2015 19.50p 20.50p 19.16p 20.00p 449179
15/12/2015 19.75p 20.33p 19.16p 19.50p 152724
14/12/2015 19.00p 19.92p 18.70p 19.50p 266296
11/12/2015 19.00p 19.95p 19.00p 19.00p 34462
10/12/2015 19.00p 19.40p 18.65p 19.00p 96822
09/12/2015 20.00p 20.38p 17.70p 19.00p 639633
08/12/2015 20.25p 20.50p 19.10p 20.00p 105621
07/12/2015 20.63p 21.11p 19.83p 20.25p 408091
04/12/2015 20.50p 20.63p 19.81p 20.63p 180156
03/12/2015 21.50p 21.50p 19.55p 20.50p 173752
02/12/2015 21.88p 21.88p 20.55p 21.50p 37980
01/12/2015 21.88p 22.10p 21.00p 21.88p 69648
30/11/2015 22.25p 22.54p 20.50p 21.88p 272154
27/11/2015 22.13p 22.30p 21.00p 22.25p 124280
26/11/2015 21.50p 22.13p 21.50p 22.13p 147748
25/11/2015 22.25p 22.39p 21.04p 21.25p 42903
24/11/2015 22.50p 22.50p 22.00p 22.50p 24023
23/11/2015 22.00p 22.50p 21.71p 22.50p 213161
20/11/2015 22.75p 23.00p 21.67p 22.00p 242753
19/11/2015 22.75p 22.75p 21.77p 22.75p 26700
18/11/2015 23.00p 23.19p 21.90p 22.75p 71378
17/11/2015 23.50p 23.50p 22.00p 23.00p 154283
16/11/2015 23.50p 23.68p 23.27p 23.50p 111479
13/11/2015 23.50p 23.83p 23.40p 23.50p 186871
12/11/2015 22.25p 23.85p 22.25p 23.50p 601490
11/11/2015 21.75p 23.62p 21.75p 22.00p 261193
10/11/2015 21.00p 22.50p 20.00p 21.75p 320474
09/11/2015 22.50p 22.88p 22.10p 22.50p 252367
06/11/2015 22.50p 22.70p 22.40p 22.50p 15242
05/11/2015 22.75p 23.00p 22.14p 22.50p 74201
04/11/2015 22.75p 22.89p 22.14p 22.75p 124505
03/11/2015 22.75p 23.40p 22.10p 22.75p 113360
02/11/2015 22.75p 23.19p 22.09p 22.75p 154302
30/10/2015 22.50p 22.93p 22.06p 22.75p 98086
29/10/2015 23.50p 23.50p 22.10p 22.50p 92000
28/10/2015 23.50p 23.90p 23.06p 23.50p 196150
27/10/2015 23.75p 23.90p 23.50p 23.50p 67486
26/10/2015 23.75p 24.27p 23.30p 23.75p 98160
23/10/2015 23.50p 23.88p 23.00p 23.75p 293618
22/10/2015 22.75p 23.96p 22.75p 23.50p 458561
21/10/2015 22.25p 23.32p 22.06p 22.75p 334303
20/10/2015 22.25p 22.70p 21.50p 22.25p 346799
19/10/2015 23.25p 23.25p 21.50p 22.25p 206139
16/10/2015 23.25p 23.46p 23.25p 23.25p 7501
15/10/2015 23.25p 23.69p 22.60p 23.25p 16778
14/10/2015 23.75p 23.83p 23.00p 23.25p 130760
13/10/2015 23.75p 24.19p 23.16p 23.75p 28206
12/10/2015 23.75p 24.25p 23.16p 23.75p 54833
09/10/2015 24.00p 24.18p 23.75p 23.75p 116062
08/10/2015 24.00p 24.22p 23.60p 24.00p 136204
07/10/2015 23.75p 24.22p 23.67p 24.00p 102750
06/10/2015 24.12p 24.80p 22.85p 23.75p 491018
05/10/2015 25.00p 25.33p 24.53p 25.00p 222477
02/10/2015 25.00p 25.00p 24.71p 25.00p 202642
01/10/2015 24.25p 25.00p 23.66p 25.00p 152300
30/09/2015 23.88p 24.95p 23.76p 24.25p 298774
29/09/2015 24.75p 24.95p 23.55p 23.88p 135952
28/09/2015 25.25p 25.51p 24.70p 24.75p 27516
25/09/2015 25.25p 25.90p 24.33p 25.25p 268235
24/09/2015 25.00p 25.90p 24.62p 25.50p 121834
23/09/2015 25.75p 26.00p 24.00p 25.00p 143348
22/09/2015 26.25p 26.25p 25.50p 26.00p 189189
21/09/2015 26.25p 26.25p 25.58p 26.25p 43322
18/09/2015 26.50p 26.50p 25.58p 26.25p 57242
17/09/2015 26.50p 26.50p 26.05p 26.50p 23000
16/09/2015 26.50p 26.95p 26.05p 26.50p 42697
15/09/2015 25.87p 26.25p 25.80p 26.12p 18008
14/09/2015 26.25p 26.33p 25.50p 25.87p 205284
11/09/2015 26.75p 27.00p 26.12p 26.25p 82305
10/09/2015 27.50p 27.50p 26.50p 26.75p 108182
09/09/2015 27.75p 28.00p 27.25p 27.50p 75708
08/09/2015 27.75p 28.26p 27.36p 27.75p 61855
07/09/2015 28.00p 28.30p 27.00p 27.75p 71015
04/09/2015 28.00p 28.80p 27.20p 28.00p 155569
03/09/2015 27.00p 28.33p 26.80p 28.00p 145400
02/09/2015 27.75p 27.75p 26.50p 26.75p 111136
01/09/2015 28.25p 28.35p 27.50p 27.75p 43846
28/08/2015 28.25p 28.40p 27.70p 28.25p 68645
27/08/2015 28.25p 28.40p 27.70p 28.25p 43661
26/08/2015 28.25p 28.40p 27.65p 28.25p 58833
25/08/2015 28.25p 28.44p 27.60p 28.25p 238185
24/08/2015 29.50p 29.70p 27.26p 28.25p 131775
21/08/2015 30.00p 32.80p 29.16p 29.50p 929923
20/08/2015 28.25p 29.25p 27.50p 29.25p 721836
19/08/2015 28.25p 28.50p 27.52p 28.25p 80999
18/08/2015 28.25p 28.56p 27.70p 28.25p 30133
17/08/2015 28.25p 28.56p 27.68p 28.25p 25901
14/08/2015 28.00p 28.44p 27.64p 28.25p 70320
13/08/2015 28.00p 28.34p 27.64p 28.00p 26648
12/08/2015 28.00p 28.34p 27.60p 28.00p 107073
11/08/2015 28.25p 28.50p 27.52p 28.00p 66164
10/08/2015 27.75p 28.25p 27.74p 28.25p 27588
07/08/2015 28.25p 28.25p 27.00p 27.75p 20000
06/08/2015 28.50p 28.59p 28.00p 28.25p 30007
05/08/2015 28.50p 28.87p 28.05p 28.50p 64692
04/08/2015 28.38p 28.91p 28.25p 28.50p 243689
03/08/2015 27.88p 28.94p 27.65p 28.38p 321355
31/07/2015 26.75p 28.00p 26.75p 27.88p 362005
30/07/2015 26.75p 27.00p 26.33p 26.75p 44249
29/07/2015 26.75p 27.12p 26.30p 26.75p 14451
28/07/2015 26.50p 27.00p 26.30p 26.75p 80475
27/07/2015 26.75p 27.20p 26.00p 26.50p 85091
24/07/2015 25.75p 27.61p 25.75p 26.75p 283268
23/07/2015 26.50p 26.50p 25.55p 25.75p 455389
22/07/2015 27.00p 27.00p 26.00p 26.50p 135277
21/07/2015 27.50p 27.62p 26.52p 27.25p 253046
20/07/2015 27.75p 27.96p 27.05p 27.50p 43224
17/07/2015 28.00p 28.09p 27.00p 27.75p 172689
16/07/2015 28.00p 28.75p 27.34p 28.00p 221723
15/07/2015 27.50p 28.88p 27.08p 28.00p 439200
14/07/2015 27.50p 27.80p 27.07p 27.50p 45811
13/07/2015 27.50p 27.68p 27.00p 27.50p 5118
10/07/2015 27.38p 27.68p 27.00p 27.50p 71241
09/07/2015 27.50p 27.60p 27.00p 27.38p 47037
08/07/2015 27.50p 27.73p 27.50p 27.50p 16137
07/07/2015 28.00p 28.21p 27.02p 27.50p 187114
06/07/2015 28.00p 28.33p 27.50p 28.00p 55179
03/07/2015 28.00p 28.66p 27.65p 28.00p 12086
02/07/2015 27.50p 28.66p 27.50p 28.00p 42131
01/07/2015 27.50p 27.89p 27.36p 27.50p 62271

*Close Price adjusted for both dividends and splits