Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/10/2012 470.91p 483.06p 470.91p 479.01p 1174395
28/09/2012 474.55p 476.98p 469.69p 469.69p 1388492
27/09/2012 476.17p 476.17p 467.26p 472.12p 1348870
26/09/2012 475.36p 476.97p 472.93p 473.74p 785423
25/09/2012 479.41p 481.44p 476.58p 477.79p 751819
24/09/2012 479.01p 481.44p 475.77p 480.63p 832211
21/09/2012 485.08p 486.29p 479.41p 481.03p 2196360
20/09/2012 480.63p 483.91p 476.17p 483.87p 1047045
19/09/2012 481.03p 482.25p 478.89p 481.44p 978111
18/09/2012 481.44p 481.44p 475.77p 479.01p 1166149
17/09/2012 473.74p 481.84p 472.17p 481.84p 1041411
14/09/2012 467.67p 474.55p 464.43p 474.55p 2897371
13/09/2012 460.38p 462.40p 458.36p 462.00p 793989
12/09/2012 462.81p 463.98p 459.17p 460.79p 1048378
11/09/2012 462.00p 462.93p 458.76p 461.60p 1289792
10/09/2012 458.76p 465.69p 458.76p 463.62p 1114526
07/09/2012 457.95p 460.38p 455.12p 459.98p 1599247
06/09/2012 454.71p 459.17p 453.50p 457.55p 2338636
05/09/2012 456.33p 458.76p 453.54p 454.71p 2039248
04/09/2012 459.98p 463.21p 456.33p 457.55p 2564106
03/09/2012 454.31p 460.38p 454.31p 460.38p 1458358
31/08/2012 457.95p 458.76p 455.12p 455.52p 1869298
30/08/2012 456.33p 459.17p 455.52p 456.74p 1148823
29/08/2012 457.55p 461.60p 451.47p 458.36p 1974644
28/08/2012 457.55p 457.97p 451.47p 455.52p 1414295
24/08/2012 456.74p 459.98p 455.12p 457.95p 659399
23/08/2012 464.43p 465.24p 455.93p 455.93p 1157300
22/08/2012 466.45p 468.17p 462.81p 463.21p 1446196
21/08/2012 468.88p 469.69p 466.05p 468.88p 948334
20/08/2012 468.07p 470.91p 465.64p 467.26p 822042
17/08/2012 466.45p 469.69p 466.45p 468.48p 2536194
16/08/2012 467.67p 469.69p 464.43p 466.05p 947910
15/08/2012 468.48p 471.31p 466.86p 467.26p 875831
14/08/2012 469.69p 470.91p 467.26p 470.10p 716964
13/08/2012 470.10p 472.53p 465.24p 468.88p 809493
10/08/2012 470.50p 471.72p 467.26p 469.29p 749153
09/08/2012 472.12p 472.12p 464.43p 470.10p 1387358
08/08/2012 472.53p 472.53p 464.83p 468.88p 1979215
07/08/2012 488.32p 490.75p 476.17p 479.41p 2019195
06/08/2012 483.46p 487.91p 481.44p 487.51p 1549127
03/08/2012 476.17p 486.33p 475.54p 484.67p 1213336
02/08/2012 474.96p 476.17p 469.29p 474.55p 1517751
01/08/2012 466.86p 474.96p 465.64p 474.55p 711568
31/07/2012 469.29p 472.93p 466.86p 466.86p 1032898
30/07/2012 466.05p 470.91p 463.92p 469.29p 813530
27/07/2012 468.88p 468.88p 462.81p 466.45p 1295662
26/07/2012 465.24p 469.69p 459.57p 465.64p 1419392
25/07/2012 457.55p 464.83p 455.93p 464.02p 874110
24/07/2012 453.09p 461.19p 451.07p 457.95p 1635495
23/07/2012 455.52p 463.21p 451.88p 452.69p 1510300
20/07/2012 457.55p 458.76p 453.09p 457.95p 2864884
19/07/2012 453.09p 459.17p 451.65p 458.76p 801859
18/07/2012 447.42p 451.88p 445.36p 451.07p 3371665
17/07/2012 448.23p 448.23p 442.56p 444.59p 831502
16/07/2012 444.59p 447.83p 442.16p 446.61p 1034082
13/07/2012 442.56p 445.80p 442.56p 444.59p 952108
12/07/2012 445.40p 446.21p 440.13p 441.35p 1417826
11/07/2012 450.66p 452.28p 445.80p 446.61p 1283609
10/07/2012 451.07p 455.12p 449.85p 453.09p 1022488
09/07/2012 453.50p 453.66p 447.02p 449.04p 1162144
06/07/2012 453.09p 453.50p 447.36p 452.69p 1223283
05/07/2012 449.85p 455.12p 447.83p 451.07p 1693923
04/07/2012 447.02p 451.47p 444.59p 449.04p 1630847
03/07/2012 439.73p 446.21p 439.73p 444.99p 986632
02/07/2012 435.28p 440.54p 434.06p 440.54p 914835
29/06/2012 436.90p 440.54p 432.44p 434.06p 1458498
28/06/2012 427.18p 430.42p 425.15p 428.39p 1585075
27/06/2012 427.18p 427.58p 420.70p 425.96p 2434414
26/06/2012 429.20p 433.25p 421.10p 428.80p 2776882
25/06/2012 437.30p 440.54p 434.47p 437.30p 675584
22/06/2012 446.21p 446.21p 437.30p 440.13p 2004907
21/06/2012 450.66p 453.90p 448.48p 451.07p 866728
20/06/2012 447.42p 452.69p 443.78p 451.88p 1284659
19/06/2012 446.21p 447.83p 436.49p 446.61p 2378468
18/06/2012 446.61p 446.95p 437.30p 443.78p 961609
15/06/2012 445.80p 446.21p 439.47p 439.73p 2648656
14/06/2012 442.97p 445.40p 439.73p 442.16p 1556964
13/06/2012 450.66p 452.69p 438.92p 445.40p 1994331
12/06/2012 443.37p 450.66p 442.16p 448.64p 1877881
11/06/2012 444.59p 446.61p 440.13p 442.16p 2258560
08/06/2012 430.01p 439.33p 429.20p 437.30p 1192404
07/06/2012 432.04p 434.47p 429.61p 433.25p 1246892
06/06/2012 420.70p 430.06p 419.48p 430.01p 1055625
01/06/2012 428.80p 429.61p 417.46p 418.27p 1538308
31/05/2012 430.42p 433.66p 421.51p 425.15p 3418515
30/05/2012 434.87p 438.11p 428.39p 428.39p 1866860
29/05/2012 431.63p 438.92p 431.23p 435.68p 1136603
28/05/2012 426.77p 436.09p 426.69p 432.04p 1152684
25/05/2012 421.10p 427.99p 419.89p 424.34p 1617736
24/05/2012 413.82p 422.72p 413.82p 419.08p 1591491
23/05/2012 421.91p 423.94p 410.98p 412.60p 2000788
22/05/2012 419.48p 426.37p 418.86p 425.96p 1525066
21/05/2012 414.22p 420.70p 414.22p 417.46p 1204931
18/05/2012 418.27p 421.51p 415.84p 415.84p 1397266
17/05/2012 427.58p 428.80p 420.29p 421.91p 1160945
16/05/2012 422.72p 433.66p 421.51p 428.80p 3082367
15/05/2012 435.28p 439.33p 416.65p 426.77p 4983160
14/05/2012 441.75p 445.40p 430.01p 436.90p 2216644
11/05/2012 443.37p 451.88p 440.94p 445.80p 1987963
10/05/2012 444.59p 447.83p 443.37p 444.99p 1269784
09/05/2012 447.83p 450.26p 438.52p 445.40p 1897042
08/05/2012 445.80p 453.09p 440.13p 447.83p 2293709
04/05/2012 452.69p 452.69p 443.78p 445.80p 1756676
03/05/2012 449.45p 455.12p 449.04p 453.50p 1484770
02/05/2012 449.85p 453.50p 448.23p 448.64p 1329695
01/05/2012 439.33p 449.85p 439.33p 447.42p 633913
30/04/2012 445.40p 448.64p 438.52p 439.33p 1127609
27/04/2012 438.11p 447.42p 436.49p 442.56p 2152140
26/04/2012 443.37p 445.52p 436.90p 440.13p 901837
25/04/2012 438.92p 443.37p 436.49p 441.35p 1203655
24/04/2012 439.73p 441.31p 434.47p 436.49p 2425414
23/04/2012 455.52p 455.52p 439.73p 440.94p 1415490
20/04/2012 457.55p 458.23p 451.88p 455.93p 1192625
19/04/2012 449.45p 459.98p 449.45p 456.33p 3238173
18/04/2012 446.21p 451.07p 442.16p 447.42p 2408126
17/04/2012 436.09p 449.45p 433.66p 447.83p 1613285
16/04/2012 431.63p 438.92p 431.63p 435.68p 2035119
13/04/2012 441.35p 442.93p 432.44p 433.25p 2000676
12/04/2012 438.92p 444.99p 437.34p 442.97p 1473216
11/04/2012 433.66p 440.94p 432.85p 438.52p 961578
10/04/2012 436.49p 442.97p 432.44p 435.28p 1621138
05/04/2012 436.09p 440.94p 434.40p 438.52p 1021469
04/04/2012 447.42p 447.83p 435.68p 436.90p 1463232
03/04/2012 450.26p 453.09p 447.42p 447.42p 1421174
02/04/2012 441.75p 450.30p 437.30p 450.26p 1630208
30/03/2012 439.73p 442.16p 438.52p 439.33p 1635149
29/03/2012 443.78p 446.61p 438.52p 440.54p 1525402
28/03/2012 447.02p 450.22p 443.37p 444.18p 2285084
27/03/2012 449.45p 449.45p 444.18p 448.23p 1138226
26/03/2012 444.99p 448.64p 440.99p 447.02p 1054183
23/03/2012 445.40p 446.21p 439.02p 443.37p 1536390
22/03/2012 443.37p 445.80p 438.52p 443.78p 1694863
21/03/2012 447.02p 457.55p 440.94p 443.37p 2168544
20/03/2012 440.54p 443.37p 437.30p 438.92p 1699678
19/03/2012 441.35p 445.80p 439.33p 442.56p 1669763
16/03/2012 440.94p 446.61p 434.47p 440.94p 2380562
15/03/2012 434.87p 439.73p 433.66p 438.92p 1754862
14/03/2012 438.52p 438.52p 432.04p 434.47p 1657308
13/03/2012 434.06p 436.90p 432.04p 436.09p 1531298
12/03/2012 431.23p 435.68p 427.99p 433.25p 1048766
09/03/2012 429.20p 434.06p 426.77p 432.04p 1502835
08/03/2012 420.29p 429.61p 417.87p 429.20p 1668938
07/03/2012 414.22p 421.51p 413.41p 419.89p 3501751
06/03/2012 427.58p 428.39p 417.06p 420.29p 4123407
05/03/2012 446.21p 448.64p 424.34p 426.77p 4329330
02/03/2012 453.90p 455.52p 451.88p 453.50p 1834495
01/03/2012 449.45p 457.95p 446.21p 456.33p 2639643
29/02/2012 445.40p 451.88p 441.35p 449.45p 2274182
28/02/2012 453.50p 463.62p 434.87p 443.78p 5824228
27/02/2012 452.28p 453.14p 443.78p 449.45p 2941138
24/02/2012 450.66p 459.17p 448.23p 455.12p 1921253
23/02/2012 436.90p 453.90p 435.32p 450.26p 2746698
22/02/2012 438.92p 440.13p 434.51p 436.49p 1475551
21/02/2012 442.97p 442.97p 434.06p 437.30p 929532
20/02/2012 438.52p 444.59p 436.09p 442.16p 757706
17/02/2012 432.04p 438.52p 432.04p 436.09p 877791
16/02/2012 430.42p 433.66p 425.96p 431.23p 1662305
15/02/2012 434.87p 434.87p 429.61p 432.44p 1338625
14/02/2012 429.61p 432.85p 419.89p 432.85p 2832210
13/02/2012 430.82p 432.44p 427.99p 430.42p 885295
10/02/2012 425.96p 431.23p 423.13p 430.01p 966475
09/02/2012 428.39p 428.39p 421.91p 426.37p 1100222

*Close Price adjusted for both dividends and splits