SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/04/2023 43.00p 44.00p 41.50p 41.50p 125862
25/04/2023 43.50p 45.00p 42.25p 43.00p 51935
24/04/2023 44.00p 44.00p 43.00p 43.50p 177720
21/04/2023 44.75p 44.94p 43.00p 44.00p 82812
20/04/2023 45.00p 46.00p 44.00p 44.75p 488117
19/04/2023 45.50p 46.00p 44.00p 45.00p 164386
18/04/2023 45.50p 46.00p 44.42p 44.50p 160786
17/04/2023 44.50p 46.00p 44.00p 45.50p 296373
14/04/2023 44.50p 45.50p 44.00p 44.50p 201146
13/04/2023 44.00p 45.00p 43.00p 44.50p 112586
12/04/2023 43.50p 45.00p 43.00p 44.00p 77728
11/04/2023 42.00p 44.00p 42.00p 43.50p 285146
06/04/2023 41.00p 43.00p 40.00p 42.00p 406544
05/04/2023 42.00p 42.24p 40.21p 40.50p 137264
04/04/2023 41.50p 43.00p 40.00p 42.00p 148432
03/04/2023 42.75p 44.00p 40.00p 41.00p 361012
31/03/2023 42.75p 42.88p 40.00p 41.50p 713923
30/03/2023 43.00p 43.50p 42.50p 42.75p 198518
29/03/2023 41.25p 43.74p 41.25p 43.00p 234810
28/03/2023 41.25p 42.50p 40.00p 42.00p 98788
27/03/2023 43.75p 44.00p 40.00p 41.25p 352306
24/03/2023 43.75p 45.00p 41.50p 43.75p 599229
23/03/2023 35.00p 45.00p 34.55p 43.75p 1792771
22/03/2023 38.00p 39.00p 37.00p 38.00p 198987
21/03/2023 38.00p 39.80p 37.15p 38.00p 26771
20/03/2023 38.75p 40.00p 37.00p 38.00p 55852
17/03/2023 37.50p 40.00p 37.00p 38.75p 264390
16/03/2023 37.00p 37.74p 36.00p 37.50p 146169
15/03/2023 37.25p 37.25p 36.00p 36.50p 184033
14/03/2023 37.25p 37.25p 36.50p 37.25p 50198
13/03/2023 38.25p 39.00p 36.45p 37.25p 502628
10/03/2023 39.50p 39.50p 37.01p 38.25p 237435
09/03/2023 40.50p 40.50p 39.00p 39.50p 461642
08/03/2023 40.50p 40.50p 40.00p 40.50p 38314
07/03/2023 42.25p 42.25p 40.26p 40.50p 122968
06/03/2023 42.25p 42.25p 41.50p 42.25p 57579
03/03/2023 41.00p 42.45p 40.35p 42.25p 145230
02/03/2023 41.00p 42.00p 40.10p 41.00p 80956
01/03/2023 41.00p 42.00p 40.00p 41.00p 98225
28/02/2023 40.50p 41.70p 40.01p 41.00p 188791
27/02/2023 42.25p 42.25p 40.00p 40.40p 388929
24/02/2023 42.25p 43.00p 41.25p 42.25p 252127
23/02/2023 41.50p 42.49p 41.00p 42.25p 382490
22/02/2023 42.75p 42.75p 41.14p 41.50p 66771
21/02/2023 43.25p 43.40p 42.15p 42.75p 257503
20/02/2023 43.00p 44.00p 42.00p 43.25p 112925
17/02/2023 45.00p 46.00p 43.00p 43.00p 180939
16/02/2023 45.50p 45.50p 44.01p 45.00p 114032
15/02/2023 46.50p 46.50p 44.00p 45.50p 418697
14/02/2023 47.50p 48.34p 46.00p 46.50p 156681
13/02/2023 47.50p 48.75p 47.50p 47.50p 48032
10/02/2023 47.50p 48.30p 47.50p 47.50p 23772
09/02/2023 47.50p 49.00p 46.87p 47.50p 88053
08/02/2023 48.50p 48.50p 47.75p 48.40p 116891
07/02/2023 47.00p 48.90p 47.00p 48.50p 155918
06/02/2023 47.00p 48.50p 46.00p 47.00p 129481
03/02/2023 48.25p 48.40p 46.00p 47.00p 182230
02/02/2023 47.00p 48.74p 46.88p 48.50p 98616
01/02/2023 47.50p 48.00p 47.00p 47.00p 25708
31/01/2023 47.25p 49.50p 46.00p 47.50p 42278
30/01/2023 46.75p 48.98p 46.00p 47.25p 238880
27/01/2023 44.50p 47.74p 44.50p 46.75p 430115
26/01/2023 44.00p 46.00p 43.00p 44.50p 132910
25/01/2023 44.00p 45.00p 43.56p 44.00p 114689
24/01/2023 44.00p 44.98p 43.00p 44.00p 12225
23/01/2023 43.00p 45.45p 43.00p 44.00p 161962
20/01/2023 42.75p 43.60p 41.30p 43.00p 744033
19/01/2023 42.75p 43.50p 42.00p 42.75p 42901
18/01/2023 42.75p 42.75p 42.00p 42.75p 45780
17/01/2023 41.50p 42.75p 41.25p 42.75p 103079
16/01/2023 43.00p 43.00p 41.04p 41.50p 93397
13/01/2023 43.00p 43.38p 41.80p 43.00p 257777
12/01/2023 43.00p 43.80p 42.00p 43.40p 140345
11/01/2023 43.00p 44.50p 42.10p 43.00p 317650
10/01/2023 43.25p 43.89p 41.95p 43.00p 295119
09/01/2023 44.25p 44.25p 42.50p 42.60p 163251
06/01/2023 46.00p 46.00p 43.00p 44.25p 395939
05/01/2023 46.50p 46.50p 45.10p 46.00p 86934
04/01/2023 46.50p 46.59p 46.00p 46.50p 64939
03/01/2023 47.00p 47.00p 46.00p 46.50p 104865
30/12/2022 46.50p 46.73p 46.30p 46.50p 12635
29/12/2022 46.50p 46.81p 46.25p 46.50p 45135
28/12/2022 46.50p 46.90p 46.00p 46.50p 31587
23/12/2022 47.50p 48.00p 46.50p 46.50p 48693
22/12/2022 47.50p 48.40p 47.00p 47.50p 263777
21/12/2022 49.50p 49.96p 47.00p 47.50p 179416
20/12/2022 49.00p 50.00p 48.00p 49.50p 155709
19/12/2022 49.00p 50.00p 48.20p 49.00p 59419
16/12/2022 50.00p 51.00p 48.10p 49.00p 117400
15/12/2022 50.50p 51.00p 49.00p 50.00p 244844
14/12/2022 48.00p 51.00p 48.00p 50.50p 274315
13/12/2022 46.75p 49.00p 46.75p 48.00p 180368
12/12/2022 44.50p 47.67p 43.40p 46.75p 342416
09/12/2022 44.00p 46.00p 43.00p 44.50p 91844
08/12/2022 43.50p 44.80p 43.50p 44.00p 97714
07/12/2022 43.50p 44.50p 43.10p 43.50p 524167
06/12/2022 44.50p 44.70p 43.00p 43.00p 241670
05/12/2022 46.00p 47.00p 44.00p 44.50p 219043
02/12/2022 45.00p 47.00p 44.50p 46.00p 134392
01/12/2022 44.75p 46.90p 44.75p 45.80p 492790
30/11/2022 46.50p 46.86p 44.24p 44.70p 431199
29/11/2022 48.50p 49.00p 46.45p 47.00p 225594
28/11/2022 48.50p 49.50p 48.00p 48.50p 76360
25/11/2022 50.00p 50.00p 48.04p 48.50p 102276
24/11/2022 47.75p 50.40p 47.50p 50.00p 464161
23/11/2022 47.00p 48.00p 46.52p 47.75p 302858
22/11/2022 51.50p 51.50p 46.00p 46.75p 1103251
21/11/2022 54.00p 55.00p 51.00p 51.50p 860766
18/11/2022 51.50p 55.00p 51.02p 54.00p 1600266
17/11/2022 50.00p 52.00p 50.00p 51.50p 399645
16/11/2022 52.50p 53.45p 48.46p 50.00p 880599
15/11/2022 47.75p 50.02p 47.33p 50.00p 1505715
14/11/2022 46.00p 50.00p 45.00p 48.00p 1896003
11/11/2022 43.00p 46.00p 43.00p 45.50p 620312
10/11/2022 42.00p 43.50p 42.00p 43.00p 196480
09/11/2022 42.00p 43.00p 41.00p 42.00p 956392
08/11/2022 42.25p 42.50p 41.14p 41.25p 244136
07/11/2022 38.75p 43.00p 38.00p 42.00p 2205218
04/11/2022 36.75p 37.45p 36.75p 37.00p 16374
03/11/2022 37.50p 37.80p 36.30p 36.75p 192611
02/11/2022 36.50p 37.99p 36.20p 37.50p 128876
01/11/2022 36.00p 36.50p 35.81p 36.50p 84144
31/10/2022 35.75p 36.50p 35.30p 36.00p 192715
28/10/2022 34.75p 36.80p 34.75p 35.75p 253990
27/10/2022 34.25p 35.50p 34.25p 34.75p 264399
26/10/2022 33.25p 36.00p 33.00p 34.25p 334611
25/10/2022 34.00p 34.50p 33.25p 33.25p 145469
24/10/2022 33.00p 34.30p 33.00p 34.00p 85127
21/10/2022 32.75p 34.00p 32.71p 33.00p 262508
20/10/2022 32.75p 33.50p 32.59p 32.75p 49978
19/10/2022 32.75p 33.50p 32.55p 32.75p 43295
18/10/2022 32.00p 33.85p 31.78p 32.75p 359493
17/10/2022 31.50p 32.44p 31.40p 32.00p 120035
14/10/2022 30.00p 32.00p 30.00p 31.50p 373286
13/10/2022 29.00p 30.47p 29.00p 30.00p 201100
12/10/2022 30.00p 30.12p 28.26p 29.00p 173025
11/10/2022 30.00p 31.00p 29.92p 31.00p 58745
10/10/2022 30.00p 31.14p 29.55p 30.00p 595020
07/10/2022 29.50p 30.80p 29.44p 30.00p 293342
06/10/2022 30.50p 30.50p 29.31p 29.50p 153347
05/10/2022 31.25p 31.25p 30.00p 30.50p 221507
04/10/2022 31.25p 32.80p 30.71p 31.25p 350201
03/10/2022 26.50p 31.69p 26.50p 31.50p 708032
30/09/2022 26.00p 26.75p 25.55p 26.75p 193217
29/09/2022 26.50p 27.00p 25.55p 26.00p 167637
28/09/2022 29.00p 29.00p 26.38p 26.50p 392627
27/09/2022 28.00p 29.56p 28.00p 29.00p 154883
26/09/2022 26.75p 28.30p 26.75p 28.00p 224618
23/09/2022 28.00p 28.00p 26.33p 26.75p 113727
22/09/2022 28.25p 29.00p 27.50p 28.00p 109788
21/09/2022 27.00p 28.34p 26.19p 28.25p 1825864
20/09/2022 25.50p 26.00p 25.04p 25.20p 229641
19/09/2022 24.75p 25.64p 24.75p 25.50p 320728
16/09/2022 24.75p 25.64p 24.75p 25.50p 320728
15/09/2022 25.25p 25.64p 24.70p 24.75p 468980
14/09/2022 26.25p 26.50p 23.60p 25.25p 694032
13/09/2022 26.25p 26.25p 26.05p 26.25p 85419
12/09/2022 26.50p 26.50p 26.13p 26.25p 34243
09/09/2022 26.50p 26.50p 26.12p 26.50p 149445
08/09/2022 26.50p 26.50p 26.41p 26.50p 63273
07/09/2022 26.50p 26.70p 26.11p 26.50p 91721
06/09/2022 27.00p 27.00p 26.40p 26.50p 289401
05/09/2022 28.50p 29.00p 27.00p 27.00p 192419
02/09/2022 30.00p 30.00p 28.30p 28.50p 85929
01/09/2022 30.50p 30.50p 29.04p 30.00p 164647
31/08/2022 30.50p 30.50p 30.02p 30.50p 1178
30/08/2022 30.50p 31.00p 30.01p 30.50p 38751
29/08/2022 30.50p 31.00p 30.50p 30.50p 17547
26/08/2022 30.50p 31.00p 30.50p 30.50p 17547
25/08/2022 30.50p 30.67p 30.50p 30.50p 4631
24/08/2022 30.75p 30.98p 30.00p 30.50p 105380
23/08/2022 31.50p 31.50p 30.00p 30.75p 16252
22/08/2022 32.00p 32.15p 31.00p 31.50p 100484
19/08/2022 32.00p 32.19p 31.00p 32.00p 10356
18/08/2022 32.00p 32.04p 31.80p 32.00p 56143
17/08/2022 32.00p 33.00p 32.00p 32.00p 18373
16/08/2022 32.00p 32.75p 31.76p 32.00p 154261
15/08/2022 31.50p 32.00p 31.00p 31.40p 539516
12/08/2022 31.50p 31.98p 31.50p 31.50p 144813
11/08/2022 32.00p 32.30p 31.11p 31.60p 215249
10/08/2022 32.00p 32.95p 31.50p 32.00p 212190
09/08/2022 31.50p 32.50p 31.25p 32.00p 196845
08/08/2022 32.00p 33.00p 31.50p 31.50p 353861
05/08/2022 31.00p 34.00p 30.10p 32.00p 441152
04/08/2022 31.00p 31.70p 30.50p 31.00p 122827
03/08/2022 31.00p 33.50p 30.55p 31.00p 706847
02/08/2022 30.50p 30.50p 29.99p 30.00p 104150
01/08/2022 30.50p 31.32p 29.90p 30.50p 456983
29/07/2022 31.00p 31.39p 30.05p 31.00p 362652
28/07/2022 28.50p 31.40p 27.75p 31.00p 518412
27/07/2022 28.00p 29.50p 27.90p 29.50p 331066
26/07/2022 28.25p 28.25p 27.65p 28.00p 119091
25/07/2022 28.00p 28.25p 27.60p 28.25p 113243
22/07/2022 27.50p 28.85p 27.22p 28.00p 389763
21/07/2022 27.50p 28.00p 27.50p 27.50p 3
20/07/2022 27.50p 27.55p 27.16p 27.50p 122199
19/07/2022 29.00p 29.00p 27.10p 27.50p 318598
18/07/2022 29.00p 29.90p 28.50p 29.00p 148840
15/07/2022 28.00p 28.72p 27.00p 28.50p 70091
14/07/2022 28.75p 28.90p 27.00p 28.00p 155411

*Close Price adjusted for both dividends and splits