SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/09/2014 26.12p 26.12p 25.50p 26.00p 12576
11/09/2014 26.37p 26.37p 26.00p 26.12p 20000
10/09/2014 26.63p 26.75p 26.37p 26.37p 126240
09/09/2014 26.75p 27.00p 26.50p 26.63p 31228
08/09/2014 27.00p 27.00p 26.50p 26.75p 58038
05/09/2014 26.00p 27.50p 25.57p 27.00p 162956
04/09/2014 26.00p 26.00p 25.58p 26.00p 2587
03/09/2014 26.50p 26.50p 25.60p 26.00p 60186
02/09/2014 26.75p 27.50p 26.30p 26.50p 27193
01/09/2014 24.50p 27.00p 24.50p 26.75p 212436
29/08/2014 25.00p 25.00p 24.30p 24.50p 244171
28/08/2014 25.50p 25.50p 24.50p 25.00p 93520
27/08/2014 25.50p 25.98p 25.01p 25.50p 52636
26/08/2014 26.25p 26.25p 25.00p 25.50p 59057
22/08/2014 27.00p 27.00p 26.00p 26.37p 50725
21/08/2014 27.00p 27.18p 26.50p 27.00p 32524
20/08/2014 27.00p 27.00p 26.56p 27.00p 3554
19/08/2014 26.75p 27.20p 26.56p 27.00p 27871
18/08/2014 27.75p 27.75p 26.50p 26.75p 107048
15/08/2014 27.75p 27.99p 27.50p 27.75p 71270
14/08/2014 28.50p 28.81p 27.50p 27.75p 120011
13/08/2014 27.50p 29.33p 27.50p 28.50p 267606
12/08/2014 25.25p 28.00p 25.25p 27.50p 464741
11/08/2014 25.00p 25.50p 24.64p 25.25p 161061
08/08/2014 25.00p 25.40p 25.00p 25.00p 10998
07/08/2014 25.50p 25.66p 25.00p 25.00p 69536
06/08/2014 26.00p 26.00p 25.00p 25.50p 44852
05/08/2014 26.75p 27.13p 25.50p 26.00p 432778
04/08/2014 27.50p 29.00p 26.00p 26.75p 340593
01/08/2014 24.00p 29.75p 24.00p 27.50p 2213176
31/07/2014 24.00p 24.40p 23.50p 24.00p 150699
30/07/2014 24.25p 24.50p 23.51p 24.00p 443069
29/07/2014 24.25p 24.50p 24.11p 24.25p 87579
28/07/2014 24.25p 24.70p 23.50p 24.25p 187325
25/07/2014 25.00p 25.42p 24.00p 24.25p 207472
24/07/2014 25.00p 25.78p 24.50p 25.00p 86774
23/07/2014 23.00p 25.50p 23.00p 25.00p 259636
22/07/2014 23.00p 23.50p 23.00p 23.00p 30609
21/07/2014 22.38p 23.50p 22.38p 23.00p 362826
18/07/2014 22.38p 22.50p 22.33p 22.38p 11423
17/07/2014 22.38p 22.50p 21.50p 22.38p 122066
16/07/2014 21.75p 23.00p 21.75p 22.38p 468850
15/07/2014 20.50p 22.00p 20.29p 21.50p 229009
14/07/2014 20.38p 21.00p 20.00p 20.50p 354192
11/07/2014 20.00p 20.50p 19.61p 20.38p 510249
10/07/2014 20.00p 20.50p 19.18p 20.00p 523123
09/07/2014 19.75p 20.75p 19.34p 19.75p 255324
08/07/2014 19.75p 20.50p 19.20p 19.75p 221303
07/07/2014 20.25p 20.25p 19.15p 19.75p 252247
04/07/2014 21.50p 22.00p 19.20p 19.75p 994782
03/07/2014 21.00p 21.50p 20.50p 21.50p 83441
02/07/2014 21.00p 22.00p 20.78p 21.00p 56444
01/07/2014 20.75p 21.50p 20.75p 21.00p 211813
30/06/2014 21.00p 21.50p 20.33p 20.75p 100568
27/06/2014 20.75p 21.50p 20.50p 21.00p 290480
26/06/2014 20.38p 21.00p 20.05p 20.75p 211780
25/06/2014 19.75p 21.25p 19.75p 20.38p 282522
24/06/2014 20.00p 20.05p 19.80p 20.00p 28072
23/06/2014 20.00p 20.43p 19.50p 20.00p 132536
20/06/2014 20.25p 20.43p 19.60p 20.00p 162793
19/06/2014 20.50p 20.70p 20.00p 20.25p 176912
18/06/2014 20.25p 20.90p 20.02p 20.50p 222041
17/06/2014 20.50p 22.50p 19.80p 20.25p 833914
16/06/2014 22.62p 23.22p 22.00p 22.50p 117173
13/06/2014 23.25p 23.25p 23.00p 23.13p 47937
12/06/2014 23.25p 23.25p 22.75p 23.25p 12371
11/06/2014 23.50p 23.50p 23.00p 23.25p 10320
10/06/2014 23.50p 23.88p 23.50p 23.50p 88612
09/06/2014 23.50p 23.88p 23.50p 23.75p 52876
06/06/2014 23.50p 23.75p 23.00p 23.50p 9907
05/06/2014 22.25p 23.70p 22.25p 23.50p 45795
04/06/2014 22.25p 22.50p 22.01p 22.25p 263327
03/06/2014 23.25p 23.25p 22.07p 22.25p 54949
02/06/2014 23.13p 23.90p 23.00p 23.25p 616653
30/05/2014 23.13p 23.40p 22.75p 22.75p 32752
29/05/2014 23.00p 23.13p 22.66p 23.13p 135704
28/05/2014 23.50p 23.50p 22.50p 23.00p 79651
27/05/2014 23.38p 23.70p 23.16p 23.38p 147822
23/05/2014 23.75p 23.75p 23.00p 23.38p 227582
22/05/2014 23.50p 23.90p 23.50p 23.75p 146553
21/05/2014 23.75p 23.75p 23.26p 23.50p 67615
20/05/2014 24.38p 24.70p 23.75p 23.75p 70060
19/05/2014 24.63p 24.70p 24.50p 24.63p 59358
16/05/2014 24.75p 25.00p 24.40p 24.63p 57904
15/05/2014 25.00p 25.45p 24.50p 24.75p 40360
14/05/2014 23.50p 25.00p 23.28p 25.00p 180998
13/05/2014 23.75p 23.75p 23.50p 23.50p 3432
12/05/2014 24.00p 24.25p 23.00p 24.00p 375623
09/05/2014 25.13p 25.22p 24.00p 24.50p 160603
08/05/2014 25.25p 25.33p 25.00p 25.13p 53630
07/05/2014 25.25p 25.25p 25.08p 25.25p 48419
06/05/2014 26.25p 26.25p 25.00p 25.25p 118820
02/05/2014 25.87p 25.87p 25.12p 25.62p 177975
01/05/2014 26.88p 26.88p 25.62p 26.12p 112469
30/04/2014 27.00p 27.90p 26.50p 27.00p 395579
29/04/2014 25.75p 27.81p 25.75p 27.00p 344806
28/04/2014 25.75p 26.00p 25.16p 25.75p 296037
25/04/2014 25.13p 26.00p 25.00p 25.75p 334222
24/04/2014 23.75p 25.25p 23.75p 25.13p 380353
23/04/2014 23.75p 24.00p 23.73p 23.75p 109155
22/04/2014 23.25p 24.00p 23.25p 23.75p 110105
17/04/2014 22.50p 23.33p 22.50p 23.25p 57322
16/04/2014 22.50p 23.00p 22.50p 22.50p 23359
15/04/2014 22.75p 23.25p 22.50p 22.50p 82393
14/04/2014 22.50p 23.30p 21.88p 22.75p 461362
11/04/2014 22.25p 22.45p 21.88p 21.88p 198183
10/04/2014 20.75p 22.50p 20.75p 22.25p 539749
09/04/2014 20.75p 21.50p 20.40p 20.75p 131521
08/04/2014 20.75p 21.00p 20.58p 20.75p 328662
07/04/2014 20.50p 21.25p 20.00p 20.75p 425434
04/04/2014 20.50p 20.63p 19.50p 20.50p 350836
03/04/2014 20.50p 20.85p 19.13p 20.50p 469692
02/04/2014 19.63p 21.00p 19.25p 20.50p 643070
01/04/2014 21.63p 22.00p 20.63p 20.75p 600924
31/03/2014 22.00p 22.50p 21.63p 21.63p 255365
28/03/2014 21.50p 22.00p 21.03p 22.00p 281842
27/03/2014 21.50p 22.00p 21.20p 21.50p 135660
26/03/2014 21.00p 21.50p 20.95p 21.25p 21977
25/03/2014 21.00p 21.50p 20.86p 21.00p 92717
24/03/2014 20.63p 21.50p 20.19p 21.00p 141228
21/03/2014 20.50p 20.75p 20.10p 20.63p 111971
20/03/2014 20.50p 20.61p 20.10p 20.50p 120622
19/03/2014 20.25p 20.69p 20.00p 20.50p 117930
18/03/2014 21.25p 21.25p 20.00p 20.25p 104491
17/03/2014 21.25p 21.47p 20.87p 21.25p 35785
14/03/2014 21.25p 21.47p 21.06p 21.25p 68292
13/03/2014 21.25p 21.50p 21.08p 21.25p 195875
12/03/2014 21.25p 21.50p 21.05p 21.25p 88780
11/03/2014 21.25p 21.49p 21.00p 21.25p 148570
10/03/2014 21.50p 21.50p 21.00p 21.25p 61278
07/03/2014 21.75p 21.75p 21.50p 21.50p 136617
06/03/2014 22.25p 22.29p 21.50p 21.75p 196175
05/03/2014 22.25p 22.29p 22.06p 22.25p 7607
04/03/2014 22.25p 22.29p 22.06p 22.25p 77817
03/03/2014 23.25p 23.50p 22.00p 22.13p 182355
28/02/2014 22.50p 24.00p 22.38p 22.38p 268276
27/02/2014 20.50p 23.00p 20.15p 22.50p 486221
26/02/2014 20.50p 20.98p 20.00p 20.50p 122266
25/02/2014 21.50p 21.50p 20.00p 20.50p 220445
24/02/2014 23.00p 23.10p 21.11p 21.50p 270952
21/02/2014 23.00p 23.50p 22.53p 23.00p 88627
20/02/2014 20.13p 23.44p 20.13p 23.00p 643035
19/02/2014 19.25p 20.50p 19.25p 20.13p 337644
18/02/2014 19.25p 19.50p 19.04p 19.25p 320960
17/02/2014 19.50p 19.59p 19.04p 19.25p 244293
14/02/2014 19.37p 19.70p 19.26p 19.50p 196225
13/02/2014 19.63p 19.90p 19.10p 19.37p 92989
12/02/2014 19.50p 19.88p 19.00p 19.63p 199921
11/02/2014 19.63p 19.79p 19.04p 19.37p 201648
10/02/2014 19.75p 20.00p 18.61p 19.63p 250269
07/02/2014 20.00p 20.00p 19.03p 19.50p 284437
06/02/2014 20.13p 20.25p 19.50p 20.00p 159376
05/02/2014 20.13p 20.50p 19.75p 20.13p 265704
04/02/2014 19.37p 20.25p 18.50p 20.13p 474935
03/02/2014 20.75p 20.75p 19.00p 19.37p 823165
31/01/2014 21.88p 21.95p 19.50p 20.75p 1059084
30/01/2014 22.13p 22.13p 21.51p 21.88p 115657
29/01/2014 22.50p 23.00p 21.55p 22.13p 323672
28/01/2014 23.00p 23.00p 21.75p 22.50p 353274
27/01/2014 22.00p 23.00p 20.99p 23.00p 832177
24/01/2014 23.75p 23.75p 22.70p 23.75p 113757
23/01/2014 23.38p 23.86p 23.03p 23.75p 61841
22/01/2014 23.63p 23.65p 23.25p 23.38p 80461
21/01/2014 23.00p 23.63p 22.50p 23.63p 222376
20/01/2014 23.25p 23.25p 22.50p 23.00p 80683
17/01/2014 23.25p 23.47p 22.73p 23.25p 116599
16/01/2014 23.00p 23.50p 22.50p 23.25p 183186
15/01/2014 24.75p 24.75p 22.53p 23.00p 412930
14/01/2014 24.75p 24.75p 23.50p 24.00p 474828
13/01/2014 25.00p 25.15p 24.50p 24.75p 98906
10/01/2014 25.50p 25.50p 24.00p 25.00p 212416
09/01/2014 25.50p 26.26p 24.90p 25.50p 63014
08/01/2014 25.00p 25.33p 24.50p 25.00p 187612
07/01/2014 26.37p 26.45p 24.50p 25.00p 438313
06/01/2014 26.75p 27.25p 26.00p 26.37p 81013
03/01/2014 26.75p 27.20p 26.21p 26.75p 39869
02/01/2014 26.75p 27.25p 26.10p 26.75p 291180
31/12/2013 26.00p 27.00p 25.52p 26.75p 51239
30/12/2013 26.50p 26.90p 25.00p 26.00p 71455
27/12/2013 25.75p 26.99p 25.75p 26.50p 59379
24/12/2013 25.50p 26.50p 25.00p 25.75p 91958
23/12/2013 25.25p 25.99p 24.85p 25.50p 229120
20/12/2013 25.25p 25.50p 24.80p 25.25p 129300
19/12/2013 24.50p 25.58p 24.32p 25.25p 340345
18/12/2013 26.25p 26.50p 24.00p 24.50p 331142
17/12/2013 26.63p 27.50p 25.50p 27.50p 222274
16/12/2013 27.38p 27.60p 26.25p 26.63p 127096
13/12/2013 27.63p 27.99p 26.50p 27.38p 170491
12/12/2013 27.25p 28.00p 26.50p 27.63p 119024
11/12/2013 27.25p 27.50p 26.52p 27.50p 59321
10/12/2013 27.13p 28.20p 26.87p 27.25p 363185
09/12/2013 25.13p 27.50p 25.00p 27.00p 398024
06/12/2013 24.38p 26.00p 24.38p 24.50p 197342
05/12/2013 23.88p 25.00p 23.25p 24.38p 446288
04/12/2013 25.00p 25.00p 23.00p 23.88p 1832849
03/12/2013 24.88p 25.50p 24.62p 25.00p 519388
02/12/2013 27.00p 27.10p 24.33p 24.88p 1916001
29/11/2013 28.38p 28.41p 26.50p 27.00p 737922
28/11/2013 28.63p 28.92p 28.25p 28.38p 415611
27/11/2013 29.25p 29.32p 27.98p 28.63p 724099

*Close Price adjusted for both dividends and splits