SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/06/2015 29.00p 29.38p 28.60p 29.00p 67574
19/06/2015 29.50p 29.60p 28.30p 29.00p 69147
18/06/2015 29.50p 29.69p 29.10p 29.50p 42745
17/06/2015 29.50p 30.00p 29.11p 29.50p 110545
16/06/2015 29.50p 29.93p 29.08p 29.50p 65655
15/06/2015 29.50p 29.80p 29.10p 29.50p 166903
12/06/2015 29.00p 30.39p 28.96p 29.50p 234831
11/06/2015 29.12p 29.12p 28.25p 29.00p 516109
10/06/2015 28.50p 29.66p 26.80p 29.12p 929665
09/06/2015 29.50p 29.80p 28.10p 28.50p 168854
08/06/2015 29.50p 30.00p 29.00p 29.50p 190217
05/06/2015 29.00p 29.50p 28.65p 29.50p 188580
04/06/2015 28.25p 29.06p 27.59p 29.00p 342803
03/06/2015 28.00p 28.87p 27.44p 28.25p 185591
02/06/2015 28.00p 28.89p 27.20p 28.00p 210279
01/06/2015 28.00p 28.95p 27.16p 28.00p 205029
29/05/2015 28.00p 28.28p 27.20p 28.00p 3060
28/05/2015 28.50p 28.50p 28.00p 28.00p 67686
27/05/2015 28.75p 28.75p 27.80p 28.50p 54380
26/05/2015 28.25p 29.10p 27.65p 28.75p 255450
22/05/2015 27.63p 27.97p 27.41p 27.75p 82813
21/05/2015 27.50p 27.77p 27.18p 27.63p 58127
20/05/2015 27.00p 28.04p 27.00p 27.50p 97650
19/05/2015 26.75p 27.27p 26.00p 27.00p 108179
18/05/2015 25.87p 27.45p 25.22p 26.75p 421751
15/05/2015 27.63p 27.63p 25.70p 26.00p 558561
14/05/2015 28.63p 28.63p 27.20p 27.63p 209739
13/05/2015 27.88p 28.38p 27.83p 28.38p 141702
12/05/2015 28.13p 28.13p 27.18p 27.88p 319254
11/05/2015 28.75p 28.75p 27.10p 28.13p 485036
08/05/2015 29.25p 29.50p 28.05p 28.75p 165735
07/05/2015 29.50p 29.80p 28.50p 29.25p 50709
06/05/2015 29.25p 29.83p 28.55p 29.50p 252532
05/05/2015 30.50p 30.50p 28.00p 29.25p 467242
01/05/2015 31.25p 31.61p 30.00p 30.50p 398834
30/04/2015 31.50p 32.00p 30.89p 31.25p 216940
29/04/2015 31.50p 31.90p 31.20p 31.50p 38199
28/04/2015 32.50p 32.50p 31.11p 31.50p 214306
27/04/2015 32.25p 32.75p 31.55p 32.50p 179070
24/04/2015 31.75p 32.41p 31.11p 32.25p 73497
23/04/2015 31.75p 32.01p 31.75p 31.75p 57
22/04/2015 31.75p 32.16p 31.09p 31.75p 52146
21/04/2015 32.25p 32.59p 31.00p 31.50p 179924
20/04/2015 32.00p 32.73p 31.77p 32.25p 99235
17/04/2015 32.00p 32.94p 31.58p 32.00p 80666
16/04/2015 31.25p 32.50p 30.59p 32.00p 281553
15/04/2015 31.25p 31.61p 30.79p 31.25p 81952
14/04/2015 31.25p 31.61p 30.50p 31.25p 128659
13/04/2015 31.75p 32.40p 30.06p 31.25p 412284
10/04/2015 34.25p 34.25p 29.55p 31.75p 760342
09/04/2015 34.25p 34.84p 33.61p 34.25p 42070
08/04/2015 34.00p 34.95p 33.50p 34.25p 183442
07/04/2015 32.75p 34.40p 32.75p 34.00p 209607
02/04/2015 32.00p 33.07p 31.75p 32.75p 241347
01/04/2015 33.00p 33.40p 31.16p 31.75p 337219
31/03/2015 33.38p 34.00p 32.60p 33.00p 138698
30/03/2015 32.75p 34.00p 32.15p 33.38p 325130
27/03/2015 34.25p 34.45p 32.15p 32.50p 251034
26/03/2015 34.50p 35.20p 33.50p 34.25p 103127
25/03/2015 35.00p 35.30p 33.88p 34.50p 124959
24/03/2015 35.50p 35.80p 34.47p 35.00p 243881
23/03/2015 34.25p 35.85p 33.80p 35.50p 349752
20/03/2015 34.38p 34.79p 33.50p 34.25p 184874
19/03/2015 33.75p 34.94p 33.51p 34.38p 177314
18/03/2015 33.75p 34.96p 33.00p 33.75p 507089
17/03/2015 33.50p 34.06p 33.14p 33.75p 141704
16/03/2015 33.25p 33.94p 33.10p 33.50p 103911
13/03/2015 32.50p 33.72p 32.00p 33.25p 266990
12/03/2015 33.00p 33.48p 32.00p 32.50p 166954
11/03/2015 33.00p 33.40p 32.72p 33.00p 83785
10/03/2015 34.50p 34.50p 32.52p 33.00p 286546
09/03/2015 32.88p 34.50p 32.77p 34.50p 756265
06/03/2015 32.25p 33.77p 31.50p 32.88p 590923
05/03/2015 33.25p 33.39p 31.50p 32.25p 126854
04/03/2015 32.50p 34.00p 32.01p 33.25p 488925
03/03/2015 30.63p 33.65p 30.63p 32.25p 908465
02/03/2015 30.63p 32.24p 30.62p 30.63p 373470
27/02/2015 30.13p 31.17p 29.90p 30.63p 176684
26/02/2015 29.25p 30.38p 28.62p 30.13p 367423
25/02/2015 29.25p 30.50p 28.50p 29.25p 779832
24/02/2015 30.25p 30.25p 28.50p 29.25p 391431
23/02/2015 31.00p 31.20p 30.00p 30.25p 180049
20/02/2015 31.50p 31.50p 30.00p 31.00p 345574
19/02/2015 32.00p 32.19p 31.29p 31.50p 298216
18/02/2015 32.25p 32.25p 31.65p 32.00p 492568
17/02/2015 31.87p 33.00p 31.62p 32.25p 213513
16/02/2015 31.75p 32.00p 31.31p 31.75p 172877
13/02/2015 31.50p 32.12p 31.31p 31.75p 85992
12/02/2015 32.25p 32.77p 31.02p 31.38p 254495
11/02/2015 32.25p 32.82p 31.75p 32.25p 350617
10/02/2015 31.75p 33.00p 31.39p 32.25p 292754
09/02/2015 30.50p 32.49p 30.30p 32.00p 547966
06/02/2015 30.38p 30.40p 30.00p 30.38p 82140
05/02/2015 30.50p 30.80p 29.66p 30.38p 185568
04/02/2015 30.25p 30.89p 29.92p 30.50p 181177
03/02/2015 30.38p 31.33p 29.57p 30.25p 324284
02/02/2015 30.25p 32.77p 30.00p 30.25p 663897
30/01/2015 29.50p 29.75p 29.08p 29.50p 161204
29/01/2015 29.25p 29.90p 28.87p 29.50p 305508
28/01/2015 29.75p 30.00p 29.00p 29.25p 459700
27/01/2015 29.50p 30.20p 29.00p 29.75p 150844
26/01/2015 31.00p 31.00p 28.75p 29.50p 423836
23/01/2015 31.50p 32.45p 30.88p 31.00p 313618
22/01/2015 32.50p 33.99p 30.58p 31.50p 449185
21/01/2015 32.25p 32.37p 32.00p 32.25p 406833
20/01/2015 31.50p 32.72p 31.00p 32.25p 667687
19/01/2015 31.50p 31.88p 31.00p 31.50p 194132
16/01/2015 30.00p 32.00p 30.00p 31.50p 522445
15/01/2015 30.25p 30.25p 29.00p 29.50p 170243
14/01/2015 30.00p 30.40p 30.00p 30.25p 128066
13/01/2015 30.00p 30.40p 29.55p 30.00p 94207
12/01/2015 31.87p 31.90p 29.00p 30.00p 359651
09/01/2015 31.87p 31.99p 31.27p 31.87p 80818
08/01/2015 31.50p 32.20p 31.35p 31.87p 257832
07/01/2015 31.25p 32.25p 31.00p 31.50p 451278
06/01/2015 31.00p 32.02p 30.62p 31.25p 380055
05/01/2015 31.25p 32.50p 30.50p 31.00p 482705
02/01/2015 31.00p 33.00p 31.00p 31.25p 549787
31/12/2014 31.38p 31.79p 29.50p 30.88p 409446
30/12/2014 31.25p 33.40p 31.00p 31.38p 605844
29/12/2014 29.75p 31.06p 29.52p 30.25p 175931
24/12/2014 28.00p 30.50p 27.86p 29.75p 319520
23/12/2014 27.88p 29.33p 27.50p 28.00p 573143
22/12/2014 26.00p 28.41p 26.00p 27.88p 295487
19/12/2014 24.50p 26.50p 24.50p 26.00p 300385
18/12/2014 24.00p 25.00p 23.80p 24.50p 149094
17/12/2014 24.25p 24.32p 23.10p 24.00p 25455
16/12/2014 23.75p 24.48p 23.32p 24.25p 188104
15/12/2014 24.25p 24.47p 23.30p 23.75p 102545
12/12/2014 24.50p 24.79p 24.00p 24.50p 95357
11/12/2014 24.50p 24.50p 23.88p 24.50p 0
10/12/2014 24.25p 24.25p 23.11p 23.88p 296787
09/12/2014 25.00p 25.00p 24.15p 24.25p 110213
08/12/2014 26.50p 26.50p 24.68p 25.00p 128842
05/12/2014 27.25p 27.25p 26.00p 26.50p 138014
04/12/2014 26.75p 27.25p 26.75p 27.25p 8819
03/12/2014 26.50p 27.00p 26.36p 26.75p 117333
02/12/2014 26.37p 26.74p 26.37p 26.50p 6496
01/12/2014 25.75p 27.45p 25.20p 26.37p 421162
28/11/2014 24.75p 26.00p 24.19p 25.75p 160510
27/11/2014 24.50p 25.00p 24.10p 24.75p 61556
26/11/2014 25.50p 25.50p 24.02p 24.50p 165701
25/11/2014 25.50p 25.66p 25.00p 25.50p 67525
24/11/2014 25.50p 25.77p 25.00p 25.50p 147943
21/11/2014 26.00p 26.40p 25.00p 25.50p 165987
20/11/2014 26.00p 26.00p 25.56p 26.00p 10000
19/11/2014 26.00p 26.50p 25.56p 26.00p 4863
18/11/2014 25.25p 26.40p 24.74p 25.75p 163610
17/11/2014 25.25p 25.65p 24.70p 25.25p 27174
14/11/2014 25.50p 25.65p 25.22p 25.25p 164265
13/11/2014 26.25p 26.25p 25.00p 25.50p 253448
12/11/2014 26.75p 26.75p 25.50p 26.25p 34919
11/11/2014 26.75p 26.95p 26.10p 26.75p 31098
10/11/2014 25.00p 27.00p 24.56p 26.75p 187112
07/11/2014 25.25p 25.25p 24.50p 25.00p 64724
06/11/2014 25.50p 25.50p 24.78p 25.25p 160393
05/11/2014 25.50p 25.66p 24.72p 25.50p 46121
04/11/2014 26.00p 26.00p 25.50p 25.50p 61233
03/11/2014 26.25p 26.25p 25.50p 26.00p 22773
31/10/2014 26.25p 26.25p 25.51p 26.25p 18000
30/10/2014 27.25p 27.25p 25.51p 26.25p 75000
29/10/2014 27.25p 27.85p 27.16p 27.25p 250276
28/10/2014 25.50p 27.85p 25.50p 27.25p 168491
27/10/2014 24.75p 26.00p 24.75p 25.50p 38316
24/10/2014 25.25p 25.31p 24.16p 24.75p 65410
23/10/2014 25.25p 25.33p 24.50p 25.25p 3027
22/10/2014 25.25p 25.80p 24.75p 25.25p 290520
21/10/2014 25.25p 25.71p 24.50p 25.25p 80934
20/10/2014 25.25p 25.25p 24.52p 25.25p 7300
17/10/2014 25.00p 25.84p 25.00p 25.25p 90384
16/10/2014 25.75p 25.75p 23.58p 25.00p 261372
15/10/2014 26.75p 26.75p 25.50p 25.75p 26000
14/10/2014 26.75p 26.95p 26.00p 26.75p 33132
13/10/2014 27.75p 28.01p 26.00p 26.75p 297205
10/10/2014 28.25p 28.41p 27.07p 27.75p 192269
09/10/2014 28.00p 28.95p 27.50p 28.25p 411871
08/10/2014 28.25p 29.00p 27.50p 28.00p 281808
07/10/2014 26.75p 28.40p 26.65p 28.25p 133192
06/10/2014 26.00p 27.33p 25.75p 26.75p 219364
03/10/2014 27.25p 29.00p 25.69p 26.00p 829648
02/10/2014 25.38p 25.38p 24.50p 24.88p 115750
01/10/2014 25.38p 25.65p 25.00p 25.38p 11020
30/09/2014 25.38p 25.38p 25.04p 25.38p 6721
29/09/2014 24.50p 25.75p 24.06p 25.38p 167519
26/09/2014 24.25p 24.90p 24.22p 24.50p 102083
25/09/2014 24.50p 24.63p 24.00p 24.25p 81687
24/09/2014 24.50p 24.50p 24.07p 24.50p 3852
23/09/2014 24.75p 25.25p 24.04p 24.50p 27533
22/09/2014 25.25p 25.25p 24.00p 24.75p 100666
19/09/2014 25.25p 25.39p 24.50p 25.25p 8837
18/09/2014 25.50p 25.50p 25.00p 25.25p 70000
17/09/2014 25.50p 25.54p 25.10p 25.50p 17682
16/09/2014 25.50p 25.54p 25.00p 25.50p 51659
15/09/2014 26.00p 26.22p 25.50p 25.50p 132891
12/09/2014 26.12p 26.12p 25.50p 26.00p 12576
11/09/2014 26.37p 26.37p 26.00p 26.12p 20000
10/09/2014 26.63p 26.75p 26.37p 26.37p 126240
09/09/2014 26.75p 27.00p 26.50p 26.63p 31228
08/09/2014 27.00p 27.00p 26.50p 26.75p 58038
05/09/2014 26.00p 27.50p 25.57p 27.00p 162956

*Close Price adjusted for both dividends and splits