SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/07/2011 36.25p 36.40p 36.00p 36.25p 181312
13/07/2011 36.25p 36.45p 36.00p 36.25p 258075
12/07/2011 36.25p 36.50p 36.00p 36.25p 191824
11/07/2011 36.25p 36.50p 36.00p 36.25p 291621
08/07/2011 36.50p 36.80p 36.00p 36.25p 491199
07/07/2011 37.25p 37.43p 36.00p 36.50p 504326
06/07/2011 37.25p 37.35p 37.00p 37.25p 570831
05/07/2011 37.38p 37.38p 37.00p 37.25p 1010016
04/07/2011 37.88p 37.88p 37.00p 37.38p 457157
01/07/2011 37.50p 38.00p 37.00p 37.88p 416529
30/06/2011 35.75p 38.00p 35.75p 37.50p 1378991
29/06/2011 35.25p 36.00p 34.75p 35.75p 609207
28/06/2011 35.37p 35.45p 35.00p 35.25p 1147862
27/06/2011 35.12p 35.50p 35.00p 35.37p 1812843
24/06/2011 36.75p 36.89p 28.00p 35.12p 9741855
23/06/2011 37.00p 37.70p 36.50p 37.00p 188684
22/06/2011 39.00p 39.00p 37.00p 37.13p 609984
21/06/2011 39.75p 41.00p 38.00p 39.00p 1030685
20/06/2011 38.25p 38.50p 37.50p 38.25p 596229
17/06/2011 38.37p 38.37p 38.00p 38.25p 242693
16/06/2011 38.37p 38.37p 37.75p 38.37p 205255
15/06/2011 39.38p 39.38p 38.00p 38.37p 128186
14/06/2011 39.38p 39.38p 39.00p 39.38p 20756
13/06/2011 39.38p 39.38p 39.02p 39.38p 25935
10/06/2011 39.25p 39.32p 38.60p 39.25p 60911
09/06/2011 39.38p 39.38p 37.58p 39.25p 132287
08/06/2011 40.50p 40.50p 39.07p 39.38p 341072
07/06/2011 39.63p 40.50p 39.00p 40.50p 334893
06/06/2011 39.25p 40.25p 39.15p 39.63p 310136
03/06/2011 38.37p 40.00p 38.30p 39.25p 344754
02/06/2011 38.75p 39.00p 37.88p 38.37p 127526
01/06/2011 39.13p 40.00p 38.69p 39.13p 34545
31/05/2011 38.00p 39.73p 37.69p 38.87p 208306
27/05/2011 36.38p 38.50p 35.65p 37.75p 189177
26/05/2011 36.75p 37.25p 36.35p 36.38p 78883
25/05/2011 35.62p 37.25p 35.15p 36.75p 572321
24/05/2011 37.25p 37.25p 34.75p 35.62p 438591
23/05/2011 37.75p 38.10p 37.00p 37.25p 464145
20/05/2011 38.00p 38.05p 36.90p 37.75p 133581
19/05/2011 37.88p 38.75p 37.50p 38.00p 1137127
18/05/2011 37.88p 37.88p 36.95p 37.50p 150161
17/05/2011 38.37p 38.37p 37.50p 37.75p 151690
16/05/2011 39.00p 39.00p 38.00p 38.12p 101582
13/05/2011 38.12p 39.75p 37.50p 39.00p 334216
12/05/2011 38.62p 38.62p 37.24p 38.12p 875962
11/05/2011 38.00p 39.00p 37.75p 38.62p 966721
10/05/2011 38.25p 38.25p 37.75p 38.00p 1070576
09/05/2011 37.75p 38.75p 37.50p 38.25p 473542
06/05/2011 38.00p 38.48p 37.50p 37.75p 98452
05/05/2011 38.87p 38.90p 37.02p 38.00p 415361
04/05/2011 39.50p 39.50p 38.25p 38.87p 812758
03/05/2011 40.25p 40.45p 39.25p 39.50p 233443
28/04/2011 40.25p 40.47p 39.59p 40.25p 46598
27/04/2011 40.50p 40.99p 39.75p 40.38p 188843
26/04/2011 40.38p 40.98p 39.83p 40.50p 141323
21/04/2011 40.88p 42.00p 39.75p 40.38p 378577
20/04/2011 39.50p 41.00p 39.25p 40.50p 311261
19/04/2011 38.87p 40.00p 38.25p 39.50p 166606
18/04/2011 40.13p 42.99p 38.50p 39.25p 862547
15/04/2011 39.50p 41.13p 39.15p 40.13p 405128
14/04/2011 39.50p 39.50p 38.50p 39.25p 186560
13/04/2011 39.13p 40.00p 38.53p 39.50p 177914
12/04/2011 39.75p 40.79p 38.60p 39.13p 426897
11/04/2011 38.87p 39.25p 38.66p 38.87p 213433
08/04/2011 39.25p 39.42p 38.50p 38.87p 455142
07/04/2011 39.50p 39.80p 38.60p 39.25p 807488
06/04/2011 36.50p 40.00p 35.41p 39.50p 2464638
05/04/2011 36.50p 37.49p 36.00p 36.50p 317758
04/04/2011 36.50p 38.00p 36.00p 36.50p 839332
01/04/2011 38.75p 39.30p 35.00p 36.50p 752743
31/03/2011 37.75p 37.75p 36.50p 37.13p 364414
30/03/2011 38.62p 38.70p 38.00p 38.12p 171348
29/03/2011 38.00p 38.93p 38.00p 38.62p 334523
28/03/2011 38.25p 38.97p 37.00p 37.63p 130431
25/03/2011 39.75p 39.75p 38.00p 38.37p 295899
24/03/2011 40.00p 40.10p 39.35p 39.75p 101799
23/03/2011 40.00p 40.45p 39.00p 39.88p 420216
22/03/2011 38.75p 40.75p 38.60p 40.00p 649406
21/03/2011 36.50p 38.98p 36.37p 38.75p 332270
18/03/2011 35.00p 36.75p 35.00p 36.50p 552716
17/03/2011 35.25p 35.49p 34.75p 35.00p 109198
16/03/2011 34.25p 36.24p 34.25p 35.25p 508269
15/03/2011 35.62p 35.62p 33.50p 34.25p 474844
14/03/2011 36.50p 36.70p 35.00p 35.62p 247591
11/03/2011 39.25p 39.25p 36.00p 36.50p 418116
10/03/2011 39.13p 39.25p 37.50p 37.75p 205849
09/03/2011 39.13p 39.13p 39.00p 39.13p 38300
08/03/2011 40.00p 40.20p 38.50p 39.13p 463906
07/03/2011 39.75p 40.50p 39.15p 40.00p 1711202
04/03/2011 40.25p 40.35p 39.15p 39.75p 196593
03/03/2011 39.25p 40.40p 39.10p 40.25p 283975
02/03/2011 39.75p 39.99p 39.00p 39.25p 348105
01/03/2011 41.50p 41.35p 37.88p 39.75p 1874455
28/02/2011 39.25p 43.00p 39.30p 41.50p 837365
25/02/2011 39.25p 39.40p 39.00p 39.25p 50687
24/02/2011 39.25p 39.50p 39.01p 39.25p 93918
23/02/2011 39.25p 39.49p 39.03p 39.25p 50826
22/02/2011 39.13p 39.40p 39.00p 39.25p 293955
21/02/2011 39.75p 40.08p 39.00p 39.13p 162961
18/02/2011 41.50p 42.50p 39.05p 39.75p 524877
17/02/2011 39.50p 41.50p 39.10p 41.25p 429348
16/02/2011 37.63p 39.93p 37.73p 39.50p 454979
15/02/2011 38.87p 39.40p 37.00p 37.63p 409772
14/02/2011 39.00p 39.50p 38.00p 38.87p 273800
11/02/2011 38.50p 39.50p 38.30p 39.00p 308748
10/02/2011 40.00p 40.35p 38.00p 38.50p 501001
09/02/2011 42.15p 42.50p 40.00p 40.50p 457844
08/02/2011 41.60p 42.30p 41.25p 42.00p 368315
07/02/2011 39.99p 43.00p 39.51p 41.50p 1069678
04/02/2011 35.00p 40.00p 34.30p 39.75p 2818472
03/02/2011 34.70p 35.25p 33.50p 34.00p 289068
02/02/2011 34.85p 35.35p 34.50p 35.00p 284141
01/02/2011 35.25p 35.33p 34.50p 35.00p 332408
31/01/2011 35.00p 36.63p 34.00p 35.25p 814333
28/01/2011 32.50p 35.20p 32.50p 35.00p 644392
27/01/2011 32.00p 32.90p 30.75p 32.50p 685012
26/01/2011 33.00p 33.01p 31.50p 32.00p 148284
25/01/2011 33.25p 35.00p 32.50p 33.00p 318247
24/01/2011 33.25p 33.49p 32.91p 33.25p 152812
21/01/2011 32.50p 33.30p 32.00p 33.25p 229342
20/01/2011 33.75p 33.75p 32.00p 32.50p 190660
19/01/2011 33.50p 33.75p 33.10p 33.75p 105170
18/01/2011 34.00p 34.00p 33.25p 33.50p 182172
17/01/2011 34.25p 34.65p 33.50p 34.00p 376865
14/01/2011 35.42p 35.42p 34.25p 34.75p 331947
13/01/2011 35.33p 35.78p 35.00p 35.25p 317866
12/01/2011 35.35p 35.89p 35.25p 35.75p 320721
11/01/2011 35.25p 36.00p 35.01p 35.50p 144603
10/01/2011 36.25p 36.89p 35.00p 35.75p 520330
07/01/2011 34.00p 36.25p 33.75p 36.25p 562721
06/01/2011 34.00p 34.40p 33.60p 34.00p 170565
05/01/2011 35.00p 35.00p 33.00p 34.00p 385281
04/01/2011 35.75p 35.78p 34.50p 35.00p 291101
31/12/2010 35.25p 35.99p 35.25p 35.25p 172806
30/12/2010 36.75p 36.90p 34.50p 35.25p 353778
29/12/2010 36.75p 37.50p 36.00p 36.75p 556106
24/12/2010 34.75p 37.00p 34.33p 36.75p 280215
23/12/2010 32.75p 35.75p 32.55p 35.00p 499139
22/12/2010 32.50p 33.20p 32.00p 32.75p 481705
21/12/2010 32.50p 33.50p 32.00p 32.50p 517333
20/12/2010 32.25p 32.75p 31.75p 32.50p 373844
17/12/2010 32.00p 32.49p 31.27p 32.25p 82256
16/12/2010 32.25p 32.75p 32.00p 32.25p 607543
15/12/2010 33.75p 33.75p 32.00p 32.25p 207200
14/12/2010 34.00p 34.25p 33.50p 33.75p 277236
13/12/2010 34.00p 34.50p 33.65p 34.00p 265412
10/12/2010 33.75p 34.50p 33.50p 34.25p 425638
09/12/2010 33.75p 34.25p 30.00p 33.75p 1694894
08/12/2010 35.50p 35.64p 33.25p 33.75p 875430
07/12/2010 36.00p 36.50p 35.25p 35.75p 291320
06/12/2010 37.50p 37.75p 35.50p 36.00p 800579
03/12/2010 37.25p 37.40p 35.50p 37.00p 296368
02/12/2010 37.25p 37.25p 37.00p 37.25p 109322
01/12/2010 37.50p 37.50p 37.00p 37.25p 73868
30/11/2010 38.50p 38.50p 37.08p 37.50p 186614
29/11/2010 37.25p 38.50p 35.50p 38.50p 466868
26/11/2010 38.25p 38.50p 37.00p 37.25p 558686
25/11/2010 38.50p 38.75p 38.00p 38.25p 544905
24/11/2010 38.75p 38.75p 37.00p 38.00p 415199
23/11/2010 39.50p 39.50p 38.50p 38.75p 341934
22/11/2010 39.50p 39.75p 38.00p 39.50p 215468
19/11/2010 39.75p 39.95p 39.50p 39.50p 94973
18/11/2010 39.75p 40.00p 39.00p 39.75p 232529
17/11/2010 40.25p 40.30p 39.50p 39.75p 338831
16/11/2010 41.00p 41.25p 39.75p 40.25p 267814
15/11/2010 40.50p 41.49p 40.17p 41.00p 424921
12/11/2010 41.00p 41.25p 40.10p 40.50p 235341
11/11/2010 40.25p 41.50p 40.00p 41.00p 694294
10/11/2010 40.25p 40.45p 40.00p 40.25p 283174
09/11/2010 39.50p 40.46p 39.05p 40.25p 277493
08/11/2010 40.25p 40.50p 37.50p 39.50p 456679
05/11/2010 38.00p 40.50p 37.83p 40.25p 929871
04/11/2010 38.75p 41.25p 36.00p 38.00p 799929
03/11/2010 41.00p 41.40p 38.50p 38.75p 676424
02/11/2010 41.25p 42.70p 40.00p 41.00p 1461716
01/11/2010 41.25p 41.35p 40.40p 41.00p 929361
29/10/2010 40.50p 41.50p 40.10p 41.25p 700143
28/10/2010 39.25p 43.00p 39.00p 40.50p 855631
27/10/2010 40.50p 40.69p 39.00p 39.25p 539945
26/10/2010 42.75p 43.25p 40.00p 40.50p 496496
25/10/2010 41.50p 43.50p 41.00p 42.75p 1270751
22/10/2010 40.25p 42.00p 38.75p 41.50p 929152
21/10/2010 39.50p 40.50p 39.30p 40.25p 641698
20/10/2010 40.50p 41.40p 39.00p 39.50p 823089
19/10/2010 37.75p 40.50p 36.25p 39.25p 1102767
18/10/2010 33.75p 38.00p 33.29p 37.75p 1016138
15/10/2010 33.75p 33.84p 33.50p 33.75p 370014
14/10/2010 33.75p 33.92p 33.50p 33.75p 81756
13/10/2010 33.75p 33.93p 33.50p 33.75p 94099
12/10/2010 33.50p 34.00p 33.01p 33.75p 254657
11/10/2010 34.25p 34.31p 32.25p 33.50p 339283
08/10/2010 34.75p 34.75p 33.75p 34.25p 261475
07/10/2010 34.75p 34.75p 34.25p 34.75p 439255
06/10/2010 34.75p 35.17p 34.50p 34.75p 491621
05/10/2010 35.50p 36.00p 34.75p 35.00p 541048
04/10/2010 36.50p 37.00p 35.25p 35.50p 466919
01/10/2010 35.50p 38.00p 34.50p 36.25p 1137285
30/09/2010 32.25p 39.00p 31.98p 35.50p 1358280
29/09/2010 30.50p 32.75p 30.00p 32.25p 710139
28/09/2010 31.00p 31.15p 28.15p 30.50p 1153422

*Close Price adjusted for both dividends and splits