Serco Group (SRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serco Group

Date Open High Low Close* Volume
17/07/2013 505.73p 506.94p 494.80p 503.30p 1848546
16/07/2013 505.73p 508.56p 501.68p 506.54p 1262213
15/07/2013 502.09p 506.94p 495.61p 505.73p 2216192
12/07/2013 509.37p 509.37p 492.37p 502.49p 4899907
11/07/2013 556.34p 557.96p 500.87p 507.35p 7714394
10/07/2013 550.67p 551.08p 542.98p 551.08p 1281873
09/07/2013 554.32p 558.33p 546.63p 552.29p 1574255
08/07/2013 551.08p 555.53p 545.82p 553.51p 1186082
05/07/2013 546.22p 557.15p 539.74p 545.82p 1203276
04/07/2013 537.72p 547.44p 533.67p 544.20p 1722417
03/07/2013 538.12p 544.20p 532.86p 534.88p 2484577
02/07/2013 508.56p 543.39p 506.13p 538.93p 4865494
01/07/2013 505.33p 509.78p 499.25p 506.13p 1377206
28/06/2013 483.06p 510.59p 483.06p 499.25p 4729246
27/06/2013 482.65p 487.51p 476.58p 486.29p 1387546
26/06/2013 482.25p 485.89p 481.03p 483.46p 1279797
25/06/2013 477.39p 483.87p 475.77p 481.84p 1527577
24/06/2013 474.55p 480.22p 472.93p 475.77p 1201708
21/06/2013 490.34p 490.34p 474.55p 474.55p 2789106
20/06/2013 490.34p 495.20p 486.70p 489.13p 1643739
19/06/2013 491.56p 495.61p 485.89p 495.20p 1466991
18/06/2013 489.13p 492.37p 487.91p 490.75p 958935
17/06/2013 489.53p 491.96p 485.89p 488.72p 1377554
14/06/2013 488.72p 493.18p 482.65p 487.51p 1569139
13/06/2013 481.03p 489.94p 481.03p 487.51p 2225322
12/06/2013 478.60p 493.18p 475.36p 487.10p 2058089
11/06/2013 478.20p 479.41p 473.34p 478.60p 1495448
10/06/2013 476.98p 480.22p 472.12p 478.20p 1941994
07/06/2013 481.44p 481.84p 475.77p 479.41p 2139462
06/06/2013 489.53p 496.42p 481.84p 481.84p 938886
05/06/2013 491.96p 496.82p 488.72p 488.72p 1457742
04/06/2013 485.89p 496.82p 483.33p 493.99p 1709413
03/06/2013 494.39p 498.04p 489.94p 491.56p 1535248
31/05/2013 507.35p 509.37p 495.46p 495.61p 3588407
30/05/2013 504.11p 512.21p 503.73p 509.37p 935179
29/05/2013 516.26p 516.66p 504.92p 506.13p 818884
28/05/2013 513.02p 521.93p 512.61p 516.66p 1519903
24/05/2013 510.59p 513.02p 506.94p 510.18p 1409677
23/05/2013 517.47p 520.31p 506.18p 508.16p 1722226
22/05/2013 518.69p 530.02p 518.28p 524.36p 1332095
21/05/2013 516.66p 519.90p 515.04p 518.28p 759076
20/05/2013 513.42p 517.07p 513.42p 515.85p 712925
17/05/2013 515.85p 516.66p 511.40p 514.23p 1752655
16/05/2013 509.78p 516.26p 509.78p 516.26p 1246648
15/05/2013 513.02p 513.83p 507.35p 511.40p 984484
14/05/2013 513.02p 513.83p 507.35p 511.80p 981824
13/05/2013 507.75p 514.64p 505.33p 513.42p 995082
10/05/2013 501.68p 508.16p 500.47p 505.73p 1074474
09/05/2013 496.42p 504.52p 496.42p 502.49p 1419274
08/05/2013 498.04p 502.09p 495.20p 496.01p 1424509
07/05/2013 503.71p 510.59p 494.39p 496.82p 1908152
03/05/2013 502.09p 513.83p 500.51p 504.92p 1885068
02/05/2013 506.54p 508.93p 494.80p 502.49p 1114095
01/05/2013 504.52p 508.97p 500.06p 508.56p 522267
30/04/2013 497.63p 506.54p 497.63p 500.87p 2210374
29/04/2013 495.20p 498.85p 493.58p 497.63p 936545
26/04/2013 493.18p 496.42p 490.34p 495.61p 879525
25/04/2013 495.20p 499.66p 492.77p 493.99p 795518
24/04/2013 494.39p 498.04p 489.53p 495.61p 1033379
23/04/2013 487.51p 496.42p 485.89p 493.99p 1609537
22/04/2013 492.77p 493.58p 485.89p 487.10p 1269032
19/04/2013 491.56p 493.18p 487.91p 491.15p 1252293
18/04/2013 492.77p 492.77p 486.70p 489.53p 730150
17/04/2013 498.04p 498.04p 485.48p 491.15p 952252
16/04/2013 498.44p 500.47p 492.77p 494.80p 872335
15/04/2013 500.06p 502.90p 492.77p 500.47p 988049
12/04/2013 501.28p 502.90p 496.82p 500.06p 626221
11/04/2013 497.23p 505.33p 497.23p 502.49p 964846
10/04/2013 496.82p 502.49p 492.37p 501.68p 1251744
09/04/2013 494.80p 496.82p 490.34p 495.20p 989447
08/04/2013 498.04p 500.47p 493.18p 495.20p 819746
05/04/2013 503.30p 503.30p 493.18p 495.20p 1187391
04/04/2013 518.69p 518.69p 496.82p 500.06p 1598432
03/04/2013 510.18p 517.07p 510.18p 514.64p 1595096
02/04/2013 507.35p 515.04p 507.14p 511.80p 1503374
28/03/2013 509.37p 510.18p 505.73p 507.75p 1392809
27/03/2013 513.83p 516.66p 502.09p 508.56p 1481745
26/03/2013 514.23p 515.85p 510.99p 513.42p 1075066
25/03/2013 509.78p 519.90p 506.22p 513.02p 913926
22/03/2013 508.56p 513.42p 507.75p 508.56p 1096786
21/03/2013 509.78p 512.61p 504.52p 510.59p 1733318
20/03/2013 506.94p 509.78p 504.11p 508.97p 1071516
19/03/2013 507.75p 508.97p 502.49p 504.11p 1545015
18/03/2013 499.25p 508.16p 493.58p 507.75p 1024608
15/03/2013 510.18p 510.18p 503.71p 505.73p 1867443
14/03/2013 502.90p 508.97p 502.09p 508.97p 1519104
13/03/2013 502.09p 506.54p 497.63p 502.09p 1276115
12/03/2013 512.21p 512.61p 505.33p 506.54p 1595456
11/03/2013 508.56p 517.72p 507.35p 512.61p 1230115
08/03/2013 509.78p 511.40p 502.90p 507.35p 1377391
07/03/2013 504.11p 511.40p 502.49p 507.35p 1504778
06/03/2013 510.59p 517.07p 507.35p 507.75p 1966684
05/03/2013 502.09p 526.38p 493.99p 510.59p 5114016
04/03/2013 466.45p 470.50p 461.19p 468.88p 2115338
01/03/2013 462.40p 468.07p 459.17p 466.05p 1075756
28/02/2013 462.40p 462.81p 455.12p 462.00p 1813558
27/02/2013 455.93p 465.24p 448.12p 462.40p 2388038
26/02/2013 468.48p 473.34p 463.21p 465.24p 1049467
25/02/2013 475.77p 481.03p 472.53p 473.34p 1730454
22/02/2013 462.81p 476.98p 459.98p 476.17p 2152750
21/02/2013 461.60p 463.62p 456.74p 459.98p 883539
20/02/2013 464.83p 469.69p 461.19p 463.62p 1554730
19/02/2013 456.33p 466.05p 454.81p 465.24p 923078
18/02/2013 458.36p 459.17p 455.12p 456.74p 376209
15/02/2013 454.71p 459.98p 454.31p 458.36p 955783
14/02/2013 456.74p 459.57p 454.71p 455.12p 892010
13/02/2013 455.12p 459.98p 454.08p 456.33p 956504
12/02/2013 453.90p 456.74p 453.50p 455.52p 1090129
11/02/2013 454.71p 455.52p 453.50p 454.31p 860135
08/02/2013 454.31p 455.52p 451.47p 454.71p 663438
07/02/2013 449.85p 454.71p 448.23p 451.88p 1230471
06/02/2013 451.88p 456.74p 448.23p 450.66p 1119642
05/02/2013 449.85p 453.90p 448.23p 450.66p 879555
04/02/2013 452.69p 453.90p 447.02p 448.23p 755085
01/02/2013 449.45p 454.71p 449.45p 453.90p 1017409
31/01/2013 451.07p 453.72p 445.42p 449.04p 1613756
30/01/2013 455.12p 456.33p 451.88p 453.09p 984056
29/01/2013 452.28p 456.33p 451.88p 455.52p 3605981
28/01/2013 454.71p 456.33p 451.88p 453.50p 787984
25/01/2013 451.88p 456.33p 451.88p 454.31p 834651
24/01/2013 453.09p 455.93p 451.88p 453.50p 957951
23/01/2013 453.90p 456.74p 452.28p 455.12p 1204111
22/01/2013 453.90p 456.33p 452.69p 453.90p 793490
21/01/2013 450.66p 454.71p 447.42p 454.31p 788185
18/01/2013 450.26p 454.31p 447.83p 449.04p 2041755
17/01/2013 447.83p 451.60p 447.02p 449.85p 1709002
16/01/2013 445.80p 448.64p 442.97p 447.83p 1301361
15/01/2013 446.21p 446.61p 443.78p 446.61p 961907
14/01/2013 445.40p 449.04p 443.58p 447.02p 986659
11/01/2013 442.16p 445.40p 440.54p 444.99p 1921155
10/01/2013 445.40p 447.02p 441.75p 443.37p 1107122
09/01/2013 443.37p 445.80p 442.97p 444.99p 913332
08/01/2013 445.80p 447.42p 441.75p 443.37p 1020191
07/01/2013 448.23p 451.88p 445.19p 446.61p 1161095
04/01/2013 444.99p 451.88p 444.18p 447.02p 1062077
03/01/2013 443.37p 450.66p 441.75p 445.80p 2167058
02/01/2013 437.71p 443.78p 436.49p 438.52p 1255110
31/12/2012 435.28p 444.18p 432.85p 433.25p 213615
28/12/2012 440.13p 441.31p 432.85p 435.68p 587960
27/12/2012 438.11p 442.56p 438.11p 439.33p 700042
24/12/2012 442.16p 444.59p 436.90p 440.94p 131235
21/12/2012 440.94p 443.78p 435.28p 441.35p 1872611
20/12/2012 434.87p 443.78p 434.87p 440.94p 743946
19/12/2012 436.90p 441.35p 434.91p 440.54p 1454358
18/12/2012 434.47p 436.90p 429.61p 435.68p 1465365
17/12/2012 438.11p 439.73p 431.23p 435.28p 1621339
14/12/2012 441.35p 442.97p 437.71p 438.52p 1024675
13/12/2012 442.16p 444.18p 439.33p 440.94p 1447055
12/12/2012 438.52p 446.21p 436.49p 442.16p 1687785
11/12/2012 439.73p 446.61p 438.11p 438.11p 1266369
10/12/2012 440.54p 442.97p 438.11p 440.54p 1893958
07/12/2012 443.78p 445.40p 440.54p 441.35p 789237
06/12/2012 445.40p 446.61p 443.37p 444.18p 1483060
05/12/2012 443.78p 450.26p 442.97p 444.59p 2244705
04/12/2012 444.18p 446.61p 440.94p 441.35p 724855
03/12/2012 444.99p 448.23p 442.56p 444.59p 659055
30/11/2012 445.40p 447.02p 442.97p 442.97p 1164639
29/11/2012 444.18p 448.64p 440.94p 444.18p 1568209
28/11/2012 447.42p 448.64p 442.16p 442.97p 1878412
27/11/2012 449.45p 451.88p 446.21p 448.23p 1591353
26/11/2012 449.04p 449.45p 445.80p 447.83p 528367
23/11/2012 449.45p 453.86p 448.85p 449.85p 855361
22/11/2012 449.85p 452.28p 447.83p 450.26p 824266
21/11/2012 449.45p 450.66p 446.61p 448.64p 968547
20/11/2012 447.02p 449.85p 444.59p 449.04p 866522
19/11/2012 445.40p 447.83p 434.87p 447.02p 1587462
16/11/2012 446.21p 456.33p 440.79p 445.40p 2368401
15/11/2012 443.78p 444.18p 437.30p 440.94p 769334
14/11/2012 441.35p 447.42p 438.52p 446.21p 1339251
13/11/2012 446.61p 447.02p 439.33p 441.35p 1563391
12/11/2012 449.04p 450.26p 444.18p 446.21p 899292
09/11/2012 452.69p 453.50p 446.21p 449.04p 977404
08/11/2012 462.40p 464.02p 451.47p 451.88p 1610300
07/11/2012 461.19p 475.36p 460.38p 460.38p 2164032
06/11/2012 462.40p 466.86p 459.57p 465.24p 900338
05/11/2012 459.57p 463.21p 457.14p 461.19p 833194
02/11/2012 455.12p 464.02p 454.71p 458.76p 1626265
01/11/2012 458.76p 459.98p 455.12p 455.93p 1434072
31/10/2012 464.02p 464.83p 458.40p 458.76p 1162585
30/10/2012 460.38p 468.92p 460.38p 464.02p 814221
29/10/2012 457.95p 462.81p 456.33p 461.60p 765590
26/10/2012 459.57p 461.19p 456.33p 457.95p 801552
25/10/2012 462.40p 463.62p 461.19p 462.00p 1029777
24/10/2012 461.60p 465.24p 459.98p 462.40p 806508
23/10/2012 464.83p 466.05p 457.55p 458.36p 1591386
22/10/2012 468.48p 468.88p 463.21p 464.83p 793048
19/10/2012 467.67p 469.69p 464.02p 468.07p 1139660
18/10/2012 463.21p 469.81p 462.40p 467.26p 1166808
17/10/2012 466.86p 467.71p 461.19p 462.40p 3018249
16/10/2012 466.86p 468.48p 462.00p 467.67p 2198665
15/10/2012 465.24p 471.31p 465.24p 466.86p 1086884
12/10/2012 470.50p 470.50p 463.21p 465.64p 2387206
11/10/2012 470.50p 475.36p 469.29p 472.12p 1074997
10/10/2012 474.96p 476.98p 470.50p 472.53p 976642
09/10/2012 481.44p 482.25p 471.72p 474.55p 995225
08/10/2012 483.06p 486.20p 478.20p 482.25p 2196724
05/10/2012 483.87p 488.72p 482.25p 486.29p 1055287
04/10/2012 478.20p 485.48p 476.58p 483.46p 668148
03/10/2012 477.79p 481.03p 472.53p 477.79p 946589
02/10/2012 476.17p 482.65p 474.96p 479.01p 735376

*Close Price adjusted for both dividends and splits