Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2010 475.77p 483.06p 472.12p 474.15p 1429650
20/12/2010 476.17p 479.01p 471.31p 475.77p 1145291
17/12/2010 482.25p 485.89p 473.34p 476.98p 2218204
16/12/2010 466.05p 485.48p 466.05p 483.46p 3128768
15/12/2010 465.64p 470.91p 463.62p 464.43p 1698391
14/12/2010 458.76p 467.67p 458.76p 467.67p 1220219
13/12/2010 464.43p 467.67p 457.95p 457.95p 837040
10/12/2010 470.10p 471.31p 463.21p 464.02p 657741
09/12/2010 462.40p 475.36p 462.40p 468.88p 2493992
08/12/2010 455.93p 459.98p 453.50p 459.17p 2601501
07/12/2010 462.00p 465.24p 456.74p 457.55p 1996361
06/12/2010 460.38p 465.24p 459.59p 462.81p 980756
03/12/2010 460.79p 463.21p 457.95p 457.95p 822031
02/12/2010 450.66p 463.62p 450.66p 462.00p 2547098
01/12/2010 441.75p 451.47p 438.52p 451.07p 3226124
30/11/2010 446.61p 448.23p 438.52p 439.33p 2926842
29/11/2010 454.31p 456.33p 445.40p 445.40p 1509164
26/11/2010 450.26p 460.79p 449.85p 454.31p 1685674
25/11/2010 447.02p 453.50p 447.02p 452.69p 1085480
24/11/2010 446.21p 451.07p 445.40p 447.42p 1347253
23/11/2010 451.47p 451.47p 444.18p 445.80p 3787928
22/11/2010 451.07p 454.31p 448.64p 452.28p 2340097
19/11/2010 450.26p 455.52p 448.23p 450.26p 7335450
18/11/2010 453.09p 453.09p 446.21p 450.66p 3354368
17/11/2010 454.31p 456.33p 447.42p 453.50p 1717658
16/11/2010 462.40p 463.62p 453.90p 454.71p 1837509
15/11/2010 459.17p 476.17p 459.17p 462.81p 2815735
12/11/2010 450.26p 457.55p 447.02p 455.93p 2050087
11/11/2010 455.12p 456.33p 451.47p 452.69p 1506825
10/11/2010 464.02p 464.43p 454.31p 455.12p 1329772
09/11/2010 451.47p 469.29p 451.07p 465.64p 3531624
08/11/2010 463.62p 464.64p 450.26p 453.50p 2608596
05/11/2010 453.09p 465.24p 453.09p 464.02p 1981216
04/11/2010 457.55p 460.79p 444.99p 453.50p 4346456
03/11/2010 459.17p 466.34p 451.47p 453.90p 4607783
02/11/2010 472.12p 474.96p 445.40p 457.95p 8053499
01/11/2010 492.37p 495.20p 452.70p 475.36p 7445126
29/10/2010 495.20p 500.06p 491.15p 497.23p 1272839
28/10/2010 495.61p 499.66p 493.18p 494.39p 1215109
27/10/2010 501.68p 502.90p 493.18p 495.20p 886089
26/10/2010 513.42p 513.83p 501.28p 503.30p 1273794
25/10/2010 502.90p 515.85p 502.90p 512.61p 1574718
22/10/2010 496.42p 502.90p 495.61p 502.90p 1380842
21/10/2010 500.47p 507.35p 493.99p 497.63p 4136274
20/10/2010 507.35p 507.35p 493.99p 503.30p 2128352
19/10/2010 510.99p 524.36p 506.54p 507.35p 4616936
18/10/2010 506.54p 513.02p 504.11p 510.18p 664670
15/10/2010 508.56p 508.56p 504.11p 508.56p 976829
14/10/2010 500.47p 506.94p 500.47p 505.73p 703649
13/10/2010 500.47p 506.94p 495.20p 501.68p 799584
12/10/2010 494.80p 498.04p 489.94p 497.23p 716986
11/10/2010 494.80p 497.23p 493.58p 494.39p 501814
08/10/2010 497.23p 498.44p 491.15p 493.99p 647403
07/10/2010 500.47p 502.09p 496.01p 498.85p 706496
06/10/2010 495.20p 501.68p 493.18p 500.87p 832419
05/10/2010 484.67p 496.42p 482.65p 495.20p 1642104
04/10/2010 492.37p 492.77p 483.46p 483.46p 1702442
01/10/2010 494.80p 498.44p 491.15p 491.96p 1590432
30/09/2010 501.28p 504.92p 496.82p 498.04p 1754530
29/09/2010 501.68p 505.73p 495.61p 500.87p 1328780
28/09/2010 503.30p 504.11p 493.99p 501.28p 2078214
27/09/2010 508.97p 508.97p 502.90p 502.90p 988721
24/09/2010 504.11p 507.75p 500.47p 506.54p 1128505
23/09/2010 505.33p 506.94p 498.85p 504.11p 1485896
22/09/2010 506.13p 506.13p 496.82p 502.90p 1007649
21/09/2010 501.68p 507.35p 499.66p 504.52p 1431661
20/09/2010 498.85p 501.68p 495.61p 501.68p 1775006
17/09/2010 499.25p 504.11p 495.61p 496.82p 4757023
16/09/2010 500.06p 500.68p 496.42p 498.04p 1961256
15/09/2010 502.90p 503.30p 496.01p 498.85p 1500632
14/09/2010 497.63p 502.49p 496.42p 501.28p 2533389
13/09/2010 502.09p 502.09p 495.20p 496.82p 1624018
10/09/2010 498.85p 499.66p 495.20p 498.04p 2096324
09/09/2010 491.15p 499.66p 489.94p 497.63p 2385347
08/09/2010 491.96p 493.58p 489.53p 491.96p 4066955
07/09/2010 496.82p 496.82p 489.53p 492.37p 2258472
06/09/2010 489.13p 498.85p 488.72p 496.42p 3443446
03/09/2010 491.56p 494.80p 485.89p 488.32p 1772721
02/09/2010 480.22p 490.75p 479.41p 490.34p 2888985
01/09/2010 470.91p 481.48p 468.88p 481.44p 1778565
31/08/2010 471.72p 472.12p 465.24p 471.31p 2800703
27/08/2010 476.17p 484.67p 475.77p 483.46p 3871048
26/08/2010 476.17p 481.84p 468.12p 476.58p 3533904
25/08/2010 462.81p 481.84p 454.31p 474.96p 5211664
24/08/2010 451.88p 453.50p 445.54p 453.09p 2334611
23/08/2010 458.36p 466.05p 454.31p 455.12p 1884911
20/08/2010 453.90p 459.17p 453.50p 456.74p 2164051
19/08/2010 444.59p 464.43p 444.59p 455.12p 3361308
18/08/2010 441.35p 445.40p 440.13p 443.78p 1590896
17/08/2010 439.33p 442.56p 438.11p 440.94p 1746449
16/08/2010 437.71p 438.52p 431.23p 437.30p 2228583
13/08/2010 440.94p 443.37p 435.28p 437.30p 3979002
12/08/2010 442.16p 444.59p 438.52p 440.94p 3402289
11/08/2010 437.30p 442.16p 436.49p 440.13p 3020330
10/08/2010 442.97p 444.59p 436.09p 439.73p 2110278
09/08/2010 444.99p 444.99p 440.94p 443.37p 1712762
06/08/2010 446.21p 452.28p 437.30p 439.33p 1967871
05/08/2010 451.88p 457.95p 446.21p 446.61p 3156773
04/08/2010 453.09p 456.33p 447.42p 453.90p 1312366
03/08/2010 457.14p 459.17p 450.66p 452.28p 2780160
02/08/2010 449.85p 459.17p 449.04p 458.36p 1768076
30/07/2010 449.85p 452.69p 445.80p 448.23p 3053380
29/07/2010 448.64p 455.93p 446.21p 450.26p 2004469
28/07/2010 453.90p 455.12p 445.80p 448.23p 1419635
27/07/2010 460.79p 462.81p 450.26p 452.28p 1950057
26/07/2010 462.81p 467.67p 457.14p 460.79p 2047773
23/07/2010 457.14p 461.19p 454.31p 459.98p 2609160
22/07/2010 437.71p 457.55p 437.30p 456.74p 3507968
21/07/2010 436.09p 447.42p 433.25p 436.90p 2172078
20/07/2010 462.40p 464.43p 432.85p 434.87p 3413690
19/07/2010 465.24p 467.26p 459.57p 461.60p 1513513
16/07/2010 470.91p 471.72p 464.43p 466.86p 1658966
15/07/2010 469.29p 470.50p 465.64p 468.88p 1886810
14/07/2010 466.45p 469.69p 464.43p 468.88p 1913916
13/07/2010 459.17p 466.45p 456.33p 464.43p 2446767
12/07/2010 452.28p 457.95p 452.28p 457.55p 1483214
09/07/2010 459.98p 461.19p 449.04p 455.12p 5565093
08/07/2010 454.31p 457.95p 444.18p 457.14p 9062580
07/07/2010 453.50p 454.31p 450.26p 452.69p 5111414
06/07/2010 455.93p 460.79p 453.50p 456.33p 3222530
05/07/2010 462.00p 462.40p 451.89p 454.71p 2344487
02/07/2010 465.64p 468.88p 451.07p 459.57p 4114342
01/07/2010 471.72p 472.53p 463.21p 463.21p 2102705
30/06/2010 487.51p 489.13p 473.74p 476.17p 3395683
29/06/2010 496.42p 501.28p 487.91p 488.32p 2669676
28/06/2010 504.52p 506.13p 501.28p 504.92p 2933605
25/06/2010 501.68p 503.30p 499.66p 502.49p 1582824
24/06/2010 504.11p 504.52p 500.87p 502.49p 1458181
23/06/2010 502.90p 503.30p 498.44p 501.28p 1450199
22/06/2010 496.82p 504.11p 496.42p 503.71p 1445957
21/06/2010 508.16p 510.99p 498.04p 500.06p 2237721
18/06/2010 507.35p 508.97p 501.08p 503.30p 5772234
17/06/2010 517.47p 517.47p 507.75p 508.56p 2069959
16/06/2010 522.33p 523.55p 513.83p 517.07p 1339513
15/06/2010 512.61p 521.93p 512.61p 518.28p 1491322
14/06/2010 512.21p 515.04p 508.56p 514.23p 1734698
11/06/2010 512.61p 514.23p 502.70p 508.56p 1456695
10/06/2010 498.04p 513.02p 498.04p 509.37p 988212
09/06/2010 495.61p 501.68p 490.66p 501.68p 1069273
08/06/2010 491.15p 494.39p 487.91p 491.15p 2216233
07/06/2010 487.10p 492.37p 485.56p 490.75p 1508453
04/06/2010 501.28p 506.94p 491.96p 494.39p 1412299
03/06/2010 501.28p 505.33p 499.66p 502.49p 851153
02/06/2010 491.96p 496.42p 488.32p 495.61p 2050820
01/06/2010 487.91p 499.66p 486.29p 495.61p 1637758
28/05/2010 492.37p 499.66p 488.76p 494.80p 1392934
27/05/2010 485.89p 489.49p 483.46p 488.32p 2312634
26/05/2010 485.08p 487.51p 481.03p 484.67p 2509942
25/05/2010 480.22p 484.27p 477.79p 481.03p 3538973
24/05/2010 487.51p 490.34p 484.27p 488.72p 2825392
21/05/2010 495.20p 498.85p 487.91p 490.75p 2626918
20/05/2010 508.56p 510.99p 493.58p 498.04p 2228340
19/05/2010 507.35p 513.02p 503.71p 504.92p 1979142
18/05/2010 517.88p 517.88p 509.37p 513.83p 896606
17/05/2010 505.33p 514.64p 504.12p 511.40p 1224670
14/05/2010 519.09p 519.90p 508.97p 510.18p 1525623
13/05/2010 521.52p 528.00p 518.28p 522.33p 1359595
12/05/2010 498.04p 519.90p 497.63p 519.09p 3256960
11/05/2010 494.39p 504.92p 489.94p 500.47p 3073778
10/05/2010 493.18p 504.92p 491.56p 498.85p 4320190
07/05/2010 497.23p 500.47p 482.65p 487.51p 3063288
06/05/2010 504.92p 516.26p 501.68p 508.97p 2398399
05/05/2010 508.16p 512.61p 505.33p 508.97p 1442541
04/05/2010 511.80p 519.09p 508.16p 509.78p 1918885
30/04/2010 521.12p 521.12p 508.56p 510.18p 1980060
29/04/2010 514.23p 523.55p 512.21p 519.90p 1486222
28/04/2010 515.85p 516.66p 500.87p 513.42p 2312890
27/04/2010 525.17p 530.43p 519.90p 519.90p 1785596
26/04/2010 530.43p 531.64p 525.57p 527.19p 1851123
23/04/2010 517.07p 529.62p 514.23p 526.38p 3136974
22/04/2010 510.18p 519.09p 510.18p 515.85p 2277157
21/04/2010 511.40p 513.42p 508.97p 511.40p 1819952
20/04/2010 506.13p 510.59p 505.73p 509.37p 2074168
19/04/2010 505.73p 505.73p 503.30p 503.71p 1161271
16/04/2010 505.33p 510.99p 503.71p 508.16p 2673709
15/04/2010 501.28p 506.94p 500.87p 502.49p 2755154
14/04/2010 499.25p 500.47p 496.01p 498.44p 2352844
13/04/2010 493.58p 497.23p 493.18p 497.23p 3559646
12/04/2010 496.82p 496.82p 492.37p 494.39p 1606142
09/04/2010 497.23p 499.25p 492.77p 494.39p 2220716
08/04/2010 498.85p 500.87p 494.39p 495.20p 2665367
07/04/2010 500.06p 502.49p 498.04p 499.25p 1426729
06/04/2010 490.34p 498.04p 488.72p 497.63p 805563
01/04/2010 488.72p 490.75p 484.67p 488.72p 1132376
31/03/2010 486.29p 489.94p 482.65p 486.70p 2647219
30/03/2010 488.72p 491.15p 483.88p 487.91p 1363257
29/03/2010 491.15p 491.56p 485.08p 487.10p 1064269
26/03/2010 490.34p 490.34p 485.10p 488.32p 826972
25/03/2010 487.10p 491.15p 484.27p 489.53p 1847247
24/03/2010 490.34p 491.96p 483.06p 485.48p 4795787
23/03/2010 477.79p 490.75p 477.39p 487.91p 1640159
22/03/2010 479.41p 480.88p 474.96p 479.82p 1569342
19/03/2010 478.20p 481.84p 477.79p 479.82p 2512535
18/03/2010 481.44p 485.08p 476.58p 477.79p 2666390
17/03/2010 479.01p 486.29p 479.01p 483.46p 1730410
16/03/2010 477.39p 479.82p 474.55p 478.20p 1184244
15/03/2010 474.55p 476.98p 474.55p 474.96p 1156365
12/03/2010 473.74p 479.41p 473.34p 476.58p 2060267
11/03/2010 467.67p 474.96p 467.67p 473.74p 1512792
10/03/2010 462.81p 476.17p 462.40p 469.69p 3759627

*Close Price adjusted for both dividends and splits