SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/11/2017 36.50p 36.50p 35.32p 36.00p 177461
31/10/2017 36.50p 36.50p 35.02p 36.00p 613374
30/10/2017 36.50p 36.50p 35.26p 36.00p 26929
27/10/2017 36.25p 36.25p 34.67p 35.50p 55915
26/10/2017 34.50p 35.25p 34.31p 35.25p 77015
25/10/2017 35.75p 35.90p 34.30p 34.50p 114879
24/10/2017 36.00p 36.00p 35.17p 35.75p 60561
23/10/2017 36.50p 37.15p 35.50p 36.00p 105452
20/10/2017 36.50p 37.22p 35.80p 36.50p 110490
19/10/2017 36.00p 36.75p 35.00p 36.00p 139731
18/10/2017 36.00p 36.70p 35.15p 36.00p 36367
17/10/2017 36.00p 37.00p 35.92p 36.00p 221062
16/10/2017 36.00p 37.00p 35.70p 36.00p 267808
13/10/2017 36.75p 36.75p 35.50p 36.00p 1126201
12/10/2017 38.50p 41.00p 36.50p 36.75p 1703068
11/10/2017 38.50p 38.50p 38.00p 38.50p 143095
10/10/2017 40.00p 40.75p 36.75p 38.50p 631739
09/10/2017 39.00p 41.37p 39.00p 40.75p 320664
06/10/2017 39.00p 40.00p 39.00p 39.00p 123841
05/10/2017 39.00p 39.00p 39.00p 39.00p 5665
04/10/2017 38.25p 39.25p 38.25p 39.00p 58829
03/10/2017 38.25p 38.50p 38.25p 38.50p 78388
02/10/2017 37.50p 38.25p 37.00p 38.25p 113743
29/09/2017 37.25p 37.50p 37.25p 37.50p 11205
28/09/2017 37.25p 37.25p 37.25p 37.25p 31464
27/09/2017 37.25p 37.25p 37.25p 37.25p 40917
26/09/2017 36.50p 37.25p 37.00p 37.25p 174719
25/09/2017 39.25p 39.00p 35.00p 37.00p 715988
22/09/2017 39.00p 39.50p 38.75p 38.75p 290072
21/09/2017 39.25p 39.25p 39.00p 39.00p 60382
20/09/2017 41.00p 41.25p 39.00p 39.25p 275076
19/09/2017 39.50p 41.50p 39.50p 41.25p 411440
18/09/2017 39.50p 39.50p 39.50p 39.50p 16678
15/09/2017 39.75p 39.75p 39.50p 39.50p 101698
14/09/2017 39.75p 39.75p 39.75p 39.75p 36736
13/09/2017 37.25p 41.00p 37.25p 39.75p 252071
12/09/2017 37.25p 37.25p 37.25p 37.25p 301328
11/09/2017 37.75p 37.75p 37.25p 37.25p 46146
08/09/2017 37.75p 37.75p 37.75p 37.75p 448368
07/09/2017 38.00p 38.00p 37.75p 37.75p 20100
06/09/2017 35.50p 38.00p 35.50p 38.00p 392002
05/09/2017 35.50p 35.50p 35.00p 35.50p 222861
04/09/2017 35.00p 35.50p 35.00p 35.50p 789172
01/09/2017 34.75p 35.00p 34.75p 35.00p 479201
31/08/2017 33.25p 35.00p 32.75p 34.75p 1128150
30/08/2017 33.00p 33.00p 32.75p 32.75p 879644
29/08/2017 33.00p 33.00p 33.00p 33.00p 199279
25/08/2017 32.75p 33.00p 32.75p 33.00p 41004
24/08/2017 32.50p 32.75p 32.50p 32.75p 363967
23/08/2017 34.00p 34.00p 32.50p 32.50p 294864
22/08/2017 34.50p 34.50p 34.00p 34.00p 206777
21/08/2017 35.25p 36.75p 34.50p 34.50p 480059
18/08/2017 33.00p 35.25p 33.00p 35.00p 991207
17/08/2017 32.75p 33.00p 32.75p 33.00p 155840
16/08/2017 33.00p 33.00p 32.75p 32.75p 65455
15/08/2017 34.88p 34.88p 32.00p 33.00p 664305
14/08/2017 35.00p 35.00p 33.38p 34.88p 361507
11/08/2017 36.50p 36.50p 35.00p 35.00p 627980
10/08/2017 37.75p 37.75p 36.50p 36.50p 483494
09/08/2017 37.75p 37.75p 37.75p 37.75p 766234
08/08/2017 37.75p 37.75p 37.75p 37.75p 714323
07/08/2017 37.50p 37.75p 37.50p 37.75p 249464
04/08/2017 35.75p 37.50p 35.50p 37.50p 563627
03/08/2017 35.25p 36.00p 35.25p 35.50p 148293
02/08/2017 36.25p 36.25p 35.25p 35.25p 612813
01/08/2017 34.00p 36.50p 34.00p 36.25p 604496
31/07/2017 35.50p 43.50p 33.50p 34.00p 1819807
28/07/2017 44.00p 44.00p 43.50p 43.50p 74536
27/07/2017 41.75p 44.00p 41.75p 44.00p 294709
26/07/2017 41.25p 41.75p 41.25p 41.75p 90511
25/07/2017 41.75p 41.75p 41.00p 41.25p 81441
24/07/2017 43.50p 43.50p 41.75p 41.75p 479274
21/07/2017 43.50p 43.50p 43.50p 43.50p 26056
20/07/2017 43.50p 43.50p 43.50p 43.50p 102302
19/07/2017 43.50p 43.50p 43.50p 43.50p 21321
18/07/2017 43.75p 43.75p 43.50p 43.50p 71371
17/07/2017 45.25p 45.25p 43.75p 43.75p 62694
14/07/2017 44.00p 45.25p 44.00p 45.25p 158617
13/07/2017 46.00p 46.00p 44.00p 44.00p 509101
12/07/2017 46.25p 46.25p 46.00p 46.00p 55896
11/07/2017 45.50p 46.75p 45.50p 46.25p 312413
10/07/2017 46.00p 46.50p 45.50p 45.50p 113373
07/07/2017 46.00p 46.00p 46.00p 46.00p 6375
06/07/2017 46.00p 46.00p 46.00p 46.00p 33397
05/07/2017 44.50p 46.00p 44.50p 46.00p 140208
04/07/2017 45.25p 45.25p 44.50p 44.50p 44732
03/07/2017 45.25p 45.25p 45.25p 45.25p 17946
30/06/2017 45.50p 45.50p 45.25p 45.25p 13708
29/06/2017 45.50p 45.50p 45.50p 45.50p 207216
28/06/2017 46.00p 46.00p 45.50p 45.50p 60903
27/06/2017 46.00p 46.50p 46.00p 46.00p 37950
26/06/2017 48.50p 48.50p 44.50p 46.00p 390395
23/06/2017 49.00p 49.00p 48.00p 48.50p 135433
22/06/2017 48.50p 48.00p 48.00p 48.00p 0
21/06/2017 49.50p 49.50p 48.00p 48.00p 0
20/06/2017 50.00p 50.00p 49.00p 49.50p 0
19/06/2017 50.00p 50.00p 50.00p 50.00p 0
16/06/2017 49.50p 51.00p 48.70p 50.00p 269521
15/06/2017 50.50p 51.01p 48.50p 49.50p 263193
14/06/2017 50.50p 51.01p 49.00p 50.50p 188615
13/06/2017 50.50p 51.07p 49.16p 50.50p 35548
12/06/2017 54.25p 54.25p 49.11p 50.00p 530244
09/06/2017 54.50p 55.40p 51.10p 54.25p 340122
08/06/2017 54.25p 57.44p 53.00p 55.75p 833635
07/06/2017 52.00p 56.00p 50.61p 54.25p 1393195
06/06/2017 50.50p 51.70p 49.15p 50.25p 153029
05/06/2017 51.00p 51.80p 49.00p 50.50p 449526
02/06/2017 52.50p 53.22p 50.01p 51.00p 226279
01/06/2017 49.25p 54.94p 49.25p 52.50p 792768
31/05/2017 48.25p 50.00p 48.03p 49.25p 41472
30/05/2017 48.00p 48.63p 47.50p 48.25p 161759
26/05/2017 48.00p 48.63p 48.00p 48.25p 123197
25/05/2017 48.00p 48.63p 47.50p 48.25p 191110
24/05/2017 48.25p 48.63p 48.19p 48.25p 19210
23/05/2017 48.25p 48.65p 48.10p 48.25p 73240
22/05/2017 48.25p 48.85p 47.00p 48.25p 285681
19/05/2017 48.00p 48.91p 47.75p 48.25p 157721
18/05/2017 48.50p 49.50p 47.00p 48.25p 126660
17/05/2017 48.50p 50.00p 48.30p 48.75p 46628
16/05/2017 48.75p 49.90p 48.00p 48.75p 157224
15/05/2017 48.50p 49.90p 47.78p 48.75p 295624
12/05/2017 47.75p 48.64p 47.42p 48.50p 170241
11/05/2017 47.50p 48.48p 47.45p 47.75p 109203
10/05/2017 48.25p 48.98p 47.18p 47.50p 309144
09/05/2017 48.50p 49.90p 47.60p 48.25p 363525
08/05/2017 47.00p 50.72p 47.00p 48.50p 585338
05/05/2017 45.75p 48.00p 45.75p 47.25p 175329
04/05/2017 45.75p 47.11p 45.75p 45.75p 87791
03/05/2017 45.75p 47.15p 45.72p 45.75p 70072
02/05/2017 45.00p 47.98p 44.20p 45.75p 469011
28/04/2017 42.75p 45.78p 42.30p 45.00p 390101
27/04/2017 43.00p 43.44p 42.03p 42.75p 133710
26/04/2017 42.50p 43.21p 41.98p 43.00p 100196
25/04/2017 42.75p 43.33p 41.70p 42.50p 360392
24/04/2017 43.00p 44.00p 41.00p 42.75p 464607
21/04/2017 42.00p 44.00p 42.00p 43.25p 275905
20/04/2017 42.00p 43.00p 41.10p 42.00p 150329
19/04/2017 44.00p 44.00p 40.00p 42.00p 343187
18/04/2017 42.50p 45.88p 42.50p 44.00p 697708
13/04/2017 39.00p 43.88p 39.00p 42.00p 1679792
12/04/2017 37.50p 37.50p 36.00p 36.00p 238998
11/04/2017 36.25p 37.25p 36.00p 37.00p 504163
10/04/2017 36.25p 38.00p 36.00p 36.25p 196342
07/04/2017 37.25p 37.25p 35.67p 36.25p 549230
06/04/2017 37.75p 38.00p 35.13p 37.25p 471954
05/04/2017 38.25p 38.50p 37.00p 37.75p 389972
04/04/2017 38.25p 38.25p 37.50p 38.25p 220105
03/04/2017 38.00p 38.98p 36.56p 38.25p 396827
31/03/2017 35.00p 38.98p 34.50p 38.00p 451588
30/03/2017 32.75p 35.80p 32.75p 35.00p 2078908
29/03/2017 32.00p 32.50p 31.50p 32.00p 414057
28/03/2017 32.00p 32.39p 31.85p 32.00p 114233
27/03/2017 32.00p 32.50p 31.52p 32.00p 360007
24/03/2017 32.00p 32.35p 31.50p 32.00p 185063
23/03/2017 32.25p 32.52p 31.58p 32.00p 98440
22/03/2017 32.25p 32.45p 31.65p 32.25p 103490
21/03/2017 30.75p 32.88p 30.72p 32.25p 278377
20/03/2017 32.50p 32.50p 29.55p 30.75p 466497
17/03/2017 32.00p 32.28p 30.25p 32.00p 218700
16/03/2017 32.25p 32.74p 30.02p 32.00p 574707
15/03/2017 32.00p 32.89p 31.00p 32.25p 261298
14/03/2017 34.00p 34.30p 31.10p 32.00p 444145
13/03/2017 34.00p 34.50p 33.06p 34.00p 97836
10/03/2017 34.00p 35.00p 33.13p 34.00p 90594
09/03/2017 35.25p 35.45p 33.09p 34.00p 75501
08/03/2017 36.00p 36.30p 34.08p 35.25p 313249
07/03/2017 36.00p 37.00p 35.02p 36.00p 255401
06/03/2017 36.00p 37.00p 35.50p 36.00p 142738
03/03/2017 34.00p 36.98p 34.00p 36.00p 611466
02/03/2017 35.25p 35.25p 32.11p 34.00p 1110450
01/03/2017 37.00p 37.11p 33.15p 35.25p 720116
28/02/2017 38.25p 38.31p 35.14p 37.00p 665958
27/02/2017 38.75p 38.99p 37.00p 37.75p 107773
24/02/2017 39.75p 39.97p 38.12p 38.75p 326400
23/02/2017 39.75p 40.49p 39.21p 39.75p 134045
22/02/2017 39.50p 40.00p 39.12p 39.75p 128201
21/02/2017 40.00p 40.30p 39.18p 39.50p 212689
20/02/2017 40.00p 40.40p 39.15p 40.00p 150550
17/02/2017 40.50p 40.70p 39.04p 40.00p 113874
16/02/2017 40.00p 40.70p 39.50p 40.50p 258188
15/02/2017 40.00p 40.34p 39.13p 40.00p 92335
14/02/2017 41.00p 41.50p 39.00p 40.00p 136830
13/02/2017 40.00p 41.00p 39.50p 40.00p 136948
10/02/2017 40.00p 40.63p 39.46p 40.00p 70585
09/02/2017 40.00p 40.80p 39.00p 40.00p 161280
08/02/2017 38.50p 41.50p 38.37p 40.00p 266256
07/02/2017 37.00p 38.50p 37.00p 38.50p 98929
06/02/2017 38.00p 38.78p 35.21p 37.50p 466210
03/02/2017 38.00p 40.00p 37.36p 38.00p 414248
02/02/2017 39.00p 39.00p 37.56p 38.00p 350986
01/02/2017 40.00p 40.10p 38.50p 39.00p 462194
31/01/2017 40.00p 40.48p 39.80p 40.00p 88179
30/01/2017 40.00p 40.67p 39.19p 40.00p 261708
27/01/2017 40.00p 40.68p 39.77p 40.00p 209331
26/01/2017 40.00p 40.77p 39.68p 40.00p 330945
25/01/2017 40.00p 40.90p 39.62p 40.00p 53481
24/01/2017 40.00p 40.89p 39.39p 40.00p 302828
23/01/2017 40.00p 40.85p 39.70p 40.00p 184399
20/01/2017 40.00p 41.00p 39.65p 40.00p 14447
19/01/2017 40.00p 40.72p 39.60p 40.00p 41887

*Close Price adjusted for both dividends and splits