SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/07/2016 51.50p 54.35p 51.50p 53.75p 303551
28/07/2016 51.50p 52.30p 50.78p 51.50p 127846
27/07/2016 51.75p 53.96p 51.10p 51.50p 285076
26/07/2016 51.75p 52.65p 51.75p 51.75p 84576
25/07/2016 51.50p 53.00p 51.25p 51.75p 226323
22/07/2016 51.25p 52.00p 50.50p 51.50p 143323
21/07/2016 50.25p 51.65p 49.50p 51.25p 246490
20/07/2016 50.00p 50.50p 50.00p 50.25p 138652
19/07/2016 51.00p 52.00p 49.00p 50.00p 344863
18/07/2016 51.00p 52.00p 50.00p 51.00p 283067
15/07/2016 50.00p 54.00p 49.26p 51.50p 576011
14/07/2016 47.75p 51.90p 47.75p 50.00p 458543
13/07/2016 48.00p 48.74p 47.59p 47.75p 65608
12/07/2016 47.50p 50.00p 46.50p 48.00p 712271
11/07/2016 46.00p 47.98p 45.35p 47.50p 450379
08/07/2016 44.00p 46.50p 43.60p 46.00p 418701
07/07/2016 42.50p 44.98p 42.25p 44.00p 291409
06/07/2016 42.00p 44.00p 41.60p 42.50p 503860
05/07/2016 41.50p 43.45p 40.51p 42.00p 741668
04/07/2016 36.25p 40.96p 36.25p 40.00p 342148
01/07/2016 36.25p 37.25p 35.66p 36.25p 98800
30/06/2016 35.00p 36.50p 35.00p 36.25p 157473
29/06/2016 34.25p 35.90p 33.76p 35.00p 190427
28/06/2016 32.75p 35.88p 31.89p 34.25p 394994
27/06/2016 36.50p 37.16p 31.00p 32.75p 566591
24/06/2016 36.00p 38.00p 33.00p 37.25p 435548
23/06/2016 37.75p 39.00p 37.25p 38.25p 98870
22/06/2016 39.00p 39.00p 37.00p 37.75p 244931
21/06/2016 39.50p 40.00p 38.51p 39.00p 65014
20/06/2016 38.50p 40.50p 38.45p 39.50p 277350
17/06/2016 38.00p 39.00p 37.50p 38.50p 211813
16/06/2016 36.50p 38.50p 36.50p 38.00p 105432
15/06/2016 37.25p 37.47p 36.00p 36.50p 262369
14/06/2016 40.00p 40.22p 36.25p 37.25p 511928
13/06/2016 41.00p 41.00p 39.75p 40.00p 135768
10/06/2016 40.00p 44.00p 40.00p 41.00p 489189
09/06/2016 40.50p 41.40p 39.60p 40.00p 393534
08/06/2016 40.75p 41.11p 39.76p 40.25p 249520
07/06/2016 39.00p 41.95p 38.36p 40.75p 482278
06/06/2016 40.00p 40.69p 38.10p 39.00p 568023
03/06/2016 38.00p 39.00p 37.00p 38.25p 632758
02/06/2016 38.00p 38.19p 37.68p 38.00p 108959
01/06/2016 38.25p 38.25p 37.75p 38.00p 235720
31/05/2016 38.25p 38.42p 37.77p 38.25p 93728
27/05/2016 38.50p 38.98p 37.75p 38.25p 81057
26/05/2016 37.25p 38.50p 37.25p 38.50p 134030
25/05/2016 37.25p 38.66p 36.50p 37.25p 326482
24/05/2016 37.50p 37.85p 36.93p 37.25p 42664
23/05/2016 37.50p 38.30p 36.90p 37.50p 59363
20/05/2016 36.50p 38.00p 36.13p 37.50p 68756
19/05/2016 36.00p 37.75p 35.80p 36.50p 178029
18/05/2016 37.00p 37.00p 35.42p 36.00p 256098
17/05/2016 37.00p 37.45p 36.00p 37.00p 56744
16/05/2016 37.50p 37.63p 35.75p 37.00p 224903
13/05/2016 37.75p 38.26p 37.16p 37.50p 104745
12/05/2016 37.63p 38.31p 37.63p 37.75p 84732
11/05/2016 37.75p 38.30p 37.51p 37.63p 142397
10/05/2016 38.62p 38.72p 37.61p 37.75p 354865
09/05/2016 38.37p 39.50p 38.09p 38.62p 290283
06/05/2016 38.12p 40.00p 37.82p 38.37p 388155
05/05/2016 37.50p 39.50p 37.14p 38.00p 511940
04/05/2016 36.00p 37.75p 35.46p 37.75p 243825
03/05/2016 34.00p 37.00p 34.00p 36.00p 297294
29/04/2016 33.50p 34.94p 33.50p 34.00p 138417
28/04/2016 33.25p 34.44p 33.00p 33.50p 246349
27/04/2016 33.25p 34.00p 33.02p 33.25p 68441
26/04/2016 33.50p 34.00p 32.65p 33.25p 198281
25/04/2016 33.25p 34.40p 32.50p 33.50p 308968
22/04/2016 35.75p 35.75p 33.00p 33.25p 300733
21/04/2016 35.75p 36.20p 35.00p 35.75p 138028
20/04/2016 37.00p 37.40p 35.30p 35.75p 283424
19/04/2016 36.75p 38.50p 36.32p 37.00p 289032
18/04/2016 35.25p 37.90p 35.25p 36.75p 689029
15/04/2016 34.00p 37.00p 33.52p 35.25p 733379
14/04/2016 34.50p 35.30p 33.00p 34.00p 361119
13/04/2016 33.00p 35.40p 31.50p 34.50p 692030
12/04/2016 34.50p 36.50p 32.10p 33.00p 1265105
11/04/2016 32.00p 33.00p 30.63p 32.00p 228983
08/04/2016 32.00p 32.90p 31.00p 32.00p 270426
07/04/2016 32.00p 32.90p 31.00p 32.00p 366121
06/04/2016 32.00p 33.00p 31.00p 32.00p 389129
05/04/2016 32.50p 32.90p 31.10p 32.00p 362771
04/04/2016 32.50p 33.50p 32.01p 32.50p 211167
01/04/2016 32.75p 33.00p 32.00p 32.50p 120475
31/03/2016 32.50p 34.88p 32.10p 32.75p 525324
30/03/2016 31.50p 32.95p 30.50p 32.50p 245209
29/03/2016 31.50p 32.32p 30.50p 31.50p 280130
24/03/2016 32.25p 32.45p 29.50p 31.50p 477453
23/03/2016 34.00p 34.00p 32.00p 32.50p 177251
22/03/2016 34.25p 34.85p 33.10p 34.00p 218020
21/03/2016 33.75p 35.00p 33.50p 34.25p 257715
18/03/2016 33.50p 34.90p 33.02p 33.75p 595560
17/03/2016 31.25p 33.50p 30.50p 33.25p 632199
16/03/2016 32.75p 33.00p 30.55p 31.25p 398791
15/03/2016 33.50p 33.50p 32.50p 32.75p 489456
14/03/2016 30.75p 35.80p 30.53p 33.50p 1918126
11/03/2016 28.00p 31.45p 28.00p 30.75p 961516
10/03/2016 32.50p 35.50p 27.60p 28.00p 1985655
09/03/2016 21.50p 33.00p 21.50p 31.75p 6220058
08/03/2016 18.00p 19.00p 17.60p 18.50p 582476
07/03/2016 19.50p 19.73p 17.89p 18.00p 558872
04/03/2016 19.75p 20.00p 19.05p 19.50p 95934
03/03/2016 20.00p 20.50p 19.13p 19.75p 80043
02/03/2016 20.00p 20.25p 19.00p 20.00p 91192
01/03/2016 20.25p 20.25p 19.50p 20.00p 208803
29/02/2016 20.00p 20.50p 19.55p 20.25p 272554
26/02/2016 19.75p 20.66p 19.57p 20.00p 367350
25/02/2016 19.63p 19.92p 19.60p 19.75p 42334
24/02/2016 19.63p 19.63p 19.60p 19.63p 200
23/02/2016 20.00p 20.00p 19.44p 19.63p 179784
22/02/2016 20.50p 20.79p 19.36p 20.00p 126106
19/02/2016 20.50p 20.96p 19.70p 20.50p 39470
18/02/2016 20.75p 21.10p 19.90p 20.50p 50076
17/02/2016 20.75p 20.75p 19.75p 20.75p 24000
16/02/2016 21.00p 21.25p 20.22p 20.75p 7900
15/02/2016 21.00p 21.25p 20.20p 21.00p 9126
12/02/2016 21.00p 21.25p 21.00p 21.00p 10860
11/02/2016 21.00p 21.00p 20.00p 21.00p 302530
10/02/2016 21.00p 21.66p 21.00p 21.00p 39493
09/02/2016 22.00p 22.00p 20.14p 21.00p 79420
08/02/2016 22.00p 22.46p 21.00p 22.00p 353226
05/02/2016 21.75p 22.60p 21.50p 22.00p 22089
04/02/2016 22.25p 22.66p 21.31p 21.75p 253947
03/02/2016 21.75p 22.60p 21.55p 22.25p 85566
02/02/2016 21.50p 22.44p 21.00p 22.00p 88994
01/02/2016 19.50p 21.95p 19.50p 21.50p 545686
29/01/2016 19.75p 20.45p 18.66p 19.50p 48459
28/01/2016 20.00p 20.77p 18.77p 19.75p 229625
27/01/2016 20.00p 20.77p 19.50p 20.00p 6225
26/01/2016 19.75p 20.40p 19.15p 20.25p 299379
25/01/2016 19.75p 20.50p 18.70p 20.00p 71167
22/01/2016 18.75p 20.00p 18.36p 19.75p 803881
21/01/2016 18.75p 19.46p 18.15p 18.75p 359572
20/01/2016 19.25p 19.49p 18.15p 18.75p 164003
19/01/2016 19.50p 20.21p 18.60p 19.50p 82316
18/01/2016 20.50p 20.80p 18.55p 19.50p 170182
15/01/2016 19.75p 20.90p 19.75p 20.50p 260968
14/01/2016 20.75p 21.02p 19.00p 19.75p 287936
13/01/2016 21.00p 21.50p 20.34p 20.75p 113208
12/01/2016 21.00p 21.66p 20.50p 21.00p 47937
11/01/2016 22.50p 22.50p 20.12p 21.00p 112383
08/01/2016 23.00p 23.19p 22.00p 22.50p 131851
07/01/2016 22.75p 23.19p 21.50p 23.00p 157759
06/01/2016 22.75p 23.00p 21.75p 22.75p 63981
05/01/2016 23.50p 23.50p 21.25p 22.75p 50750
04/01/2016 24.25p 24.40p 23.00p 23.50p 80974
31/12/2015 24.25p 24.25p 23.67p 24.25p 39480
30/12/2015 24.00p 24.45p 23.67p 24.25p 42260
29/12/2015 24.00p 24.37p 23.60p 24.00p 51685
24/12/2015 23.50p 24.40p 23.50p 24.00p 122826
23/12/2015 20.75p 24.50p 20.75p 23.50p 681252
22/12/2015 21.25p 21.60p 20.75p 20.75p 277000
21/12/2015 21.25p 21.50p 20.60p 21.25p 81163
18/12/2015 20.50p 22.44p 20.50p 21.25p 528089
17/12/2015 20.00p 21.50p 19.70p 20.50p 217070
16/12/2015 19.50p 20.50p 19.16p 20.00p 449179
15/12/2015 19.75p 20.33p 19.16p 19.50p 152724
14/12/2015 19.00p 19.92p 18.70p 19.50p 266296
11/12/2015 19.00p 19.95p 19.00p 19.00p 34462
10/12/2015 19.00p 19.40p 18.65p 19.00p 96822
09/12/2015 20.00p 20.38p 17.70p 19.00p 639633
08/12/2015 20.25p 20.50p 19.10p 20.00p 105621
07/12/2015 20.63p 21.11p 19.83p 20.25p 408091
04/12/2015 20.50p 20.63p 19.81p 20.63p 180156
03/12/2015 21.50p 21.50p 19.55p 20.50p 173752
02/12/2015 21.88p 21.88p 20.55p 21.50p 37980
01/12/2015 21.88p 22.10p 21.00p 21.88p 69648
30/11/2015 22.25p 22.54p 20.50p 21.88p 272154
27/11/2015 22.13p 22.30p 21.00p 22.25p 124280
26/11/2015 21.50p 22.13p 21.50p 22.13p 147748
25/11/2015 22.25p 22.39p 21.04p 21.25p 42903
24/11/2015 22.50p 22.50p 22.00p 22.50p 24023
23/11/2015 22.00p 22.50p 21.71p 22.50p 213161
20/11/2015 22.75p 23.00p 21.67p 22.00p 242753
19/11/2015 22.75p 22.75p 21.77p 22.75p 26700
18/11/2015 23.00p 23.19p 21.90p 22.75p 71378
17/11/2015 23.50p 23.50p 22.00p 23.00p 154283
16/11/2015 23.50p 23.68p 23.27p 23.50p 111479
13/11/2015 23.50p 23.83p 23.40p 23.50p 186871
12/11/2015 22.25p 23.85p 22.25p 23.50p 601490
11/11/2015 21.75p 23.62p 21.75p 22.00p 261193
10/11/2015 21.00p 22.50p 20.00p 21.75p 320474
09/11/2015 22.50p 22.88p 22.10p 22.50p 252367
06/11/2015 22.50p 22.70p 22.40p 22.50p 15242
05/11/2015 22.75p 23.00p 22.14p 22.50p 74201
04/11/2015 22.75p 22.89p 22.14p 22.75p 124505
03/11/2015 22.75p 23.40p 22.10p 22.75p 113360
02/11/2015 22.75p 23.19p 22.09p 22.75p 154302
30/10/2015 22.50p 22.93p 22.06p 22.75p 98086
29/10/2015 23.50p 23.50p 22.10p 22.50p 92000
28/10/2015 23.50p 23.90p 23.06p 23.50p 196150
27/10/2015 23.75p 23.90p 23.50p 23.50p 67486
26/10/2015 23.75p 24.27p 23.30p 23.75p 98160
23/10/2015 23.50p 23.88p 23.00p 23.75p 293618
22/10/2015 22.75p 23.96p 22.75p 23.50p 458561
21/10/2015 22.25p 23.32p 22.06p 22.75p 334303
20/10/2015 22.25p 22.70p 21.50p 22.25p 346799
19/10/2015 23.25p 23.25p 21.50p 22.25p 206139
16/10/2015 23.25p 23.46p 23.25p 23.25p 7501
15/10/2015 23.25p 23.69p 22.60p 23.25p 16778

*Close Price adjusted for both dividends and splits