SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/04/2012 28.00p 28.50p 27.50p 27.88p 180905
26/04/2012 28.75p 28.95p 27.00p 28.00p 181140
25/04/2012 29.00p 29.25p 28.02p 28.75p 64343
24/04/2012 29.50p 29.50p 28.50p 29.00p 159628
23/04/2012 29.50p 30.00p 29.35p 29.50p 133646
20/04/2012 29.75p 30.40p 29.21p 29.50p 132997
19/04/2012 30.25p 30.25p 29.50p 29.75p 117772
18/04/2012 28.75p 31.00p 28.75p 30.25p 445147
17/04/2012 28.63p 28.99p 28.30p 28.75p 81059
16/04/2012 29.00p 29.49p 28.26p 28.63p 100900
13/04/2012 27.00p 30.00p 27.00p 29.00p 399933
12/04/2012 26.75p 27.00p 26.60p 27.00p 61932
11/04/2012 26.75p 26.75p 26.48p 26.75p 121345
10/04/2012 27.00p 27.00p 26.50p 26.75p 114721
05/04/2012 27.00p 27.20p 26.50p 27.00p 123721
04/04/2012 28.25p 28.25p 26.56p 27.00p 150477
03/04/2012 28.38p 28.73p 28.00p 28.25p 321377
02/04/2012 28.38p 28.70p 28.00p 28.38p 290474
30/03/2012 28.38p 28.75p 28.03p 28.38p 282753
29/03/2012 28.50p 28.54p 27.72p 28.00p 190507
28/03/2012 29.00p 29.10p 28.00p 28.50p 131643
27/03/2012 29.25p 30.00p 28.50p 29.00p 240641
26/03/2012 29.25p 29.43p 29.25p 29.25p 44222
23/03/2012 28.87p 29.50p 28.70p 29.25p 119761
22/03/2012 26.75p 29.25p 26.75p 28.87p 745926
21/03/2012 26.25p 26.76p 25.58p 26.00p 391105
20/03/2012 27.13p 27.72p 26.35p 26.75p 697096
19/03/2012 27.00p 27.44p 26.50p 27.13p 269319
16/03/2012 27.13p 27.15p 26.50p 27.00p 258407
15/03/2012 27.13p 27.40p 26.79p 27.13p 80552
14/03/2012 26.63p 27.60p 26.50p 27.13p 274567
13/03/2012 27.00p 27.63p 26.20p 26.63p 322585
12/03/2012 23.75p 27.00p 23.68p 26.75p 1261950
09/03/2012 20.50p 24.00p 20.00p 23.75p 5157434
08/03/2012 29.62p 29.85p 29.50p 29.75p 71652
07/03/2012 29.62p 29.81p 29.25p 29.62p 71129
06/03/2012 30.00p 30.00p 29.05p 29.62p 269925
05/03/2012 30.25p 30.25p 28.50p 30.00p 456916
02/03/2012 31.50p 31.50p 29.50p 30.25p 286059
01/03/2012 32.25p 32.47p 30.50p 31.25p 314574
29/02/2012 32.88p 32.88p 32.00p 32.25p 303636
28/02/2012 32.88p 32.94p 32.75p 32.88p 88672
27/02/2012 32.88p 33.00p 32.75p 32.88p 98671
24/02/2012 32.75p 33.00p 32.50p 32.88p 353710
23/02/2012 32.75p 33.00p 32.50p 32.75p 47031
22/02/2012 31.63p 33.00p 31.63p 32.75p 283225
21/02/2012 31.25p 32.00p 31.15p 31.63p 269583
20/02/2012 31.25p 31.45p 30.00p 31.25p 527373
17/02/2012 31.87p 31.87p 31.01p 31.25p 245648
16/02/2012 33.50p 33.50p 31.32p 31.87p 563931
15/02/2012 33.50p 33.64p 33.25p 33.50p 101835
14/02/2012 33.38p 33.90p 33.25p 33.50p 524113
13/02/2012 33.38p 33.50p 33.25p 33.38p 439016
10/02/2012 34.50p 34.50p 33.25p 33.38p 549011
09/02/2012 33.63p 35.25p 33.42p 34.50p 167074
08/02/2012 33.50p 33.75p 33.42p 33.63p 119347
07/02/2012 33.50p 33.58p 33.40p 33.50p 58163
06/02/2012 33.63p 33.75p 33.25p 33.50p 232416
03/02/2012 33.88p 33.96p 33.25p 33.63p 122150
02/02/2012 34.50p 34.50p 33.00p 33.88p 1337880
01/02/2012 34.88p 35.50p 34.00p 34.50p 398008
31/01/2012 33.00p 35.50p 33.00p 34.88p 262494
30/01/2012 32.37p 33.00p 32.37p 33.00p 68597
27/01/2012 32.88p 32.88p 32.37p 32.37p 65042
26/01/2012 32.00p 33.90p 31.78p 32.88p 187303
25/01/2012 32.25p 32.90p 31.75p 32.00p 291096
24/01/2012 32.50p 32.99p 31.70p 32.25p 111352
23/01/2012 31.75p 33.00p 31.75p 32.50p 118993
20/01/2012 30.25p 32.00p 30.15p 31.75p 361373
19/01/2012 29.62p 30.68p 29.62p 30.25p 119009
18/01/2012 29.62p 29.75p 29.20p 29.62p 89464
17/01/2012 26.75p 30.50p 26.75p 29.62p 879368
16/01/2012 24.75p 27.25p 24.53p 26.75p 474627
13/01/2012 24.75p 24.95p 24.50p 24.75p 390268
12/01/2012 24.63p 25.00p 24.28p 24.75p 414086
11/01/2012 25.50p 25.50p 24.25p 24.63p 635281
10/01/2012 25.87p 25.87p 25.00p 25.50p 425723
09/01/2012 26.12p 26.25p 25.00p 25.87p 136424
06/01/2012 26.37p 26.56p 25.77p 26.12p 236244
05/01/2012 26.75p 26.75p 26.37p 26.37p 129453
04/01/2012 26.75p 27.00p 26.50p 26.75p 368658
03/01/2012 25.87p 26.90p 25.75p 26.75p 285165
30/12/2011 25.75p 26.00p 25.75p 25.87p 2299
29/12/2011 25.62p 26.00p 25.25p 25.75p 137377
28/12/2011 25.62p 25.80p 25.42p 25.62p 14000
23/12/2011 25.62p 25.80p 25.62p 25.62p 5093
22/12/2011 25.62p 26.00p 25.25p 25.62p 201347
21/12/2011 25.13p 25.89p 25.00p 25.62p 338921
20/12/2011 24.88p 25.25p 24.63p 25.13p 716146
19/12/2011 25.00p 25.00p 24.50p 24.88p 105419
16/12/2011 25.25p 25.25p 24.50p 25.00p 138146
15/12/2011 25.50p 25.50p 24.50p 25.25p 153680
14/12/2011 25.75p 25.75p 25.00p 25.50p 561827
13/12/2011 26.50p 26.50p 25.50p 25.75p 243263
12/12/2011 27.00p 27.10p 26.25p 26.50p 325417
09/12/2011 27.00p 27.50p 26.90p 27.00p 297620
08/12/2011 26.12p 27.50p 25.85p 27.00p 297965
07/12/2011 26.00p 26.50p 25.87p 26.12p 194133
06/12/2011 25.75p 26.49p 25.75p 26.00p 58457
05/12/2011 27.00p 27.10p 24.52p 25.75p 489201
02/12/2011 26.88p 27.10p 26.51p 27.00p 94249
01/12/2011 26.88p 27.25p 26.25p 26.88p 500549
30/11/2011 26.75p 27.02p 26.50p 26.88p 601740
29/11/2011 27.13p 27.40p 26.50p 26.75p 1205227
28/11/2011 28.50p 28.50p 26.00p 27.13p 1131469
25/11/2011 27.88p 28.75p 27.50p 28.50p 391460
24/11/2011 27.88p 28.15p 27.50p 27.88p 212592
23/11/2011 27.75p 28.20p 27.00p 28.00p 465716
22/11/2011 30.00p 30.00p 24.98p 27.88p 626399
21/11/2011 31.00p 31.00p 29.75p 30.00p 284830
18/11/2011 30.88p 31.15p 30.75p 31.00p 46448
17/11/2011 30.50p 31.28p 30.50p 30.88p 152414
16/11/2011 30.00p 30.50p 29.55p 30.50p 377727
15/11/2011 30.00p 30.31p 29.03p 30.00p 116514
14/11/2011 30.25p 30.25p 29.50p 30.00p 98157
11/11/2011 30.25p 30.30p 30.00p 30.25p 35061
10/11/2011 30.25p 30.40p 30.00p 30.25p 155655
09/11/2011 31.00p 31.00p 30.00p 30.25p 338787
08/11/2011 31.00p 31.20p 29.13p 31.00p 154433
07/11/2011 31.50p 31.79p 30.56p 31.00p 187959
04/11/2011 30.88p 31.50p 30.88p 31.50p 260216
03/11/2011 31.38p 31.60p 30.76p 30.88p 287296
02/11/2011 31.50p 31.50p 31.00p 31.38p 340095
01/11/2011 31.50p 31.90p 31.20p 31.50p 56360
31/10/2011 31.87p 31.90p 31.31p 31.75p 218115
28/10/2011 32.62p 32.62p 31.00p 31.87p 220373
27/10/2011 31.75p 33.35p 31.38p 32.62p 286719
26/10/2011 31.75p 32.00p 31.25p 31.75p 80063
25/10/2011 32.50p 32.88p 31.20p 31.87p 170372
24/10/2011 31.38p 32.90p 31.38p 32.50p 356591
21/10/2011 31.50p 32.00p 31.00p 31.38p 127297
20/10/2011 30.50p 32.80p 30.10p 31.25p 607942
19/10/2011 30.88p 30.88p 30.00p 30.50p 149759
18/10/2011 31.25p 31.30p 30.25p 30.88p 194060
17/10/2011 31.75p 32.12p 31.00p 31.25p 367892
14/10/2011 32.00p 32.22p 31.15p 31.75p 44788
13/10/2011 31.13p 32.37p 30.65p 32.00p 171692
12/10/2011 31.38p 31.38p 30.53p 31.13p 105940
11/10/2011 32.00p 32.15p 30.00p 31.38p 201333
10/10/2011 32.50p 32.93p 31.50p 32.00p 112411
07/10/2011 32.62p 32.90p 31.82p 32.50p 86130
06/10/2011 32.00p 32.99p 32.00p 32.62p 50794
05/10/2011 31.25p 32.48p 31.15p 32.00p 111880
04/10/2011 33.00p 33.00p 30.00p 31.25p 343224
03/10/2011 33.13p 33.40p 32.65p 33.00p 222209
30/09/2011 33.25p 33.35p 32.75p 33.00p 60877
29/09/2011 33.50p 33.50p 33.15p 33.25p 26975
28/09/2011 33.50p 33.79p 33.50p 33.50p 21119
27/09/2011 32.50p 33.91p 32.50p 33.50p 177514
26/09/2011 33.88p 33.88p 32.15p 32.50p 285267
23/09/2011 34.75p 34.75p 33.00p 33.88p 263710
22/09/2011 35.75p 35.90p 34.51p 34.75p 127547
21/09/2011 34.38p 36.50p 34.38p 35.75p 388576
20/09/2011 35.50p 35.65p 33.60p 34.25p 1111077
19/09/2011 36.13p 36.20p 35.50p 35.75p 202987
16/09/2011 36.00p 36.25p 35.78p 36.13p 241475
15/09/2011 35.87p 36.13p 35.73p 35.87p 959530
14/09/2011 36.25p 36.50p 35.87p 35.87p 444976
13/09/2011 36.75p 36.85p 35.80p 36.25p 895881
12/09/2011 34.88p 37.65p 34.75p 36.75p 430352
09/09/2011 34.50p 35.48p 34.38p 34.88p 503537
08/09/2011 33.50p 35.00p 33.50p 34.50p 523815
07/09/2011 34.25p 34.47p 33.00p 33.50p 165370
06/09/2011 33.50p 34.45p 33.10p 34.25p 246523
05/09/2011 34.25p 34.25p 33.00p 33.50p 262094
02/09/2011 35.37p 35.68p 34.02p 34.25p 191450
01/09/2011 32.75p 35.70p 32.75p 35.37p 413028
31/08/2011 32.50p 33.49p 32.00p 32.75p 217857
30/08/2011 32.37p 32.96p 32.00p 32.50p 405703
26/08/2011 33.00p 33.00p 32.04p 32.37p 213209
25/08/2011 33.50p 33.50p 32.51p 33.00p 205792
24/08/2011 32.25p 33.99p 32.25p 33.50p 248682
23/08/2011 32.25p 32.49p 31.80p 32.25p 271788
22/08/2011 31.50p 32.50p 31.15p 32.12p 157764
19/08/2011 31.75p 31.90p 30.15p 31.50p 263986
18/08/2011 32.88p 34.00p 31.75p 31.75p 350035
17/08/2011 32.25p 33.00p 32.25p 32.88p 235914
16/08/2011 33.13p 33.27p 31.52p 32.25p 382731
15/08/2011 32.75p 34.00p 32.50p 33.13p 204053
12/08/2011 32.25p 33.60p 32.25p 32.75p 393921
11/08/2011 32.25p 32.47p 31.03p 32.00p 223149
10/08/2011 31.50p 33.00p 31.10p 32.25p 596644
09/08/2011 31.25p 32.00p 28.58p 31.25p 1192724
08/08/2011 31.25p 34.00p 30.75p 32.00p 1313089
05/08/2011 27.88p 32.00p 24.50p 31.75p 1584512
04/08/2011 31.50p 31.60p 27.51p 28.13p 583225
03/08/2011 33.13p 33.13p 31.00p 31.50p 546378
02/08/2011 34.50p 34.50p 31.81p 33.25p 380422
01/08/2011 34.13p 34.90p 34.00p 34.50p 172683
29/07/2011 35.00p 35.00p 33.50p 34.13p 490811
28/07/2011 35.25p 35.25p 34.75p 35.00p 62711
27/07/2011 36.50p 36.50p 34.50p 35.25p 341641
26/07/2011 36.13p 36.50p 35.75p 36.50p 241288
25/07/2011 36.63p 36.63p 36.00p 36.25p 325862
22/07/2011 36.13p 36.69p 36.00p 36.63p 663441
21/07/2011 35.75p 36.75p 35.72p 36.13p 671892
20/07/2011 35.25p 36.00p 35.00p 35.75p 431721
19/07/2011 35.50p 35.62p 34.01p 35.25p 1040864
18/07/2011 36.13p 36.52p 35.00p 35.50p 314441
15/07/2011 36.25p 36.25p 36.00p 36.13p 333083

*Close Price adjusted for both dividends and splits