SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
14/10/2015 23.75p 23.83p 23.00p 23.25p 130760
13/10/2015 23.75p 24.19p 23.16p 23.75p 28206
12/10/2015 23.75p 24.25p 23.16p 23.75p 54833
09/10/2015 24.00p 24.18p 23.75p 23.75p 116062
08/10/2015 24.00p 24.22p 23.60p 24.00p 136204
07/10/2015 23.75p 24.22p 23.67p 24.00p 102750
06/10/2015 24.12p 24.80p 22.85p 23.75p 491018
05/10/2015 25.00p 25.33p 24.53p 25.00p 222477
02/10/2015 25.00p 25.00p 24.71p 25.00p 202642
01/10/2015 24.25p 25.00p 23.66p 25.00p 152300
30/09/2015 23.88p 24.95p 23.76p 24.25p 298774
29/09/2015 24.75p 24.95p 23.55p 23.88p 135952
28/09/2015 25.25p 25.51p 24.70p 24.75p 27516
25/09/2015 25.25p 25.90p 24.33p 25.25p 268235
24/09/2015 25.00p 25.90p 24.62p 25.50p 121834
23/09/2015 25.75p 26.00p 24.00p 25.00p 143348
22/09/2015 26.25p 26.25p 25.50p 26.00p 189189
21/09/2015 26.25p 26.25p 25.58p 26.25p 43322
18/09/2015 26.50p 26.50p 25.58p 26.25p 57242
17/09/2015 26.50p 26.50p 26.05p 26.50p 23000
16/09/2015 26.50p 26.95p 26.05p 26.50p 42697
15/09/2015 25.87p 26.25p 25.80p 26.12p 18008
14/09/2015 26.25p 26.33p 25.50p 25.87p 205284
11/09/2015 26.75p 27.00p 26.12p 26.25p 82305
10/09/2015 27.50p 27.50p 26.50p 26.75p 108182
09/09/2015 27.75p 28.00p 27.25p 27.50p 75708
08/09/2015 27.75p 28.26p 27.36p 27.75p 61855
07/09/2015 28.00p 28.30p 27.00p 27.75p 71015
04/09/2015 28.00p 28.80p 27.20p 28.00p 155569
03/09/2015 27.00p 28.33p 26.80p 28.00p 145400
02/09/2015 27.75p 27.75p 26.50p 26.75p 111136
01/09/2015 28.25p 28.35p 27.50p 27.75p 43846
28/08/2015 28.25p 28.40p 27.70p 28.25p 68645
27/08/2015 28.25p 28.40p 27.70p 28.25p 43661
26/08/2015 28.25p 28.40p 27.65p 28.25p 58833
25/08/2015 28.25p 28.44p 27.60p 28.25p 238185
24/08/2015 29.50p 29.70p 27.26p 28.25p 131775
21/08/2015 30.00p 32.80p 29.16p 29.50p 929923
20/08/2015 28.25p 29.25p 27.50p 29.25p 721836
19/08/2015 28.25p 28.50p 27.52p 28.25p 80999
18/08/2015 28.25p 28.56p 27.70p 28.25p 30133
17/08/2015 28.25p 28.56p 27.68p 28.25p 25901
14/08/2015 28.00p 28.44p 27.64p 28.25p 70320
13/08/2015 28.00p 28.34p 27.64p 28.00p 26648
12/08/2015 28.00p 28.34p 27.60p 28.00p 107073
11/08/2015 28.25p 28.50p 27.52p 28.00p 66164
10/08/2015 27.75p 28.25p 27.74p 28.25p 27588
07/08/2015 28.25p 28.25p 27.00p 27.75p 20000
06/08/2015 28.50p 28.59p 28.00p 28.25p 30007
05/08/2015 28.50p 28.87p 28.05p 28.50p 64692
04/08/2015 28.38p 28.91p 28.25p 28.50p 243689
03/08/2015 27.88p 28.94p 27.65p 28.38p 321355
31/07/2015 26.75p 28.00p 26.75p 27.88p 362005
30/07/2015 26.75p 27.00p 26.33p 26.75p 44249
29/07/2015 26.75p 27.12p 26.30p 26.75p 14451
28/07/2015 26.50p 27.00p 26.30p 26.75p 80475
27/07/2015 26.75p 27.20p 26.00p 26.50p 85091
24/07/2015 25.75p 27.61p 25.75p 26.75p 283268
23/07/2015 26.50p 26.50p 25.55p 25.75p 455389
22/07/2015 27.00p 27.00p 26.00p 26.50p 135277
21/07/2015 27.50p 27.62p 26.52p 27.25p 253046
20/07/2015 27.75p 27.96p 27.05p 27.50p 43224
17/07/2015 28.00p 28.09p 27.00p 27.75p 172689
16/07/2015 28.00p 28.75p 27.34p 28.00p 221723
15/07/2015 27.50p 28.88p 27.08p 28.00p 439200
14/07/2015 27.50p 27.80p 27.07p 27.50p 45811
13/07/2015 27.50p 27.68p 27.00p 27.50p 5118
10/07/2015 27.38p 27.68p 27.00p 27.50p 71241
09/07/2015 27.50p 27.60p 27.00p 27.38p 47037
08/07/2015 27.50p 27.73p 27.50p 27.50p 16137
07/07/2015 28.00p 28.21p 27.02p 27.50p 187114
06/07/2015 28.00p 28.33p 27.50p 28.00p 55179
03/07/2015 28.00p 28.66p 27.65p 28.00p 12086
02/07/2015 27.50p 28.66p 27.50p 28.00p 42131
01/07/2015 27.50p 27.89p 27.36p 27.50p 62271
30/06/2015 28.00p 28.00p 27.22p 27.50p 182226
29/06/2015 28.75p 28.75p 27.50p 28.00p 112046
26/06/2015 29.25p 29.25p 28.71p 29.25p 14009
25/06/2015 29.25p 29.50p 28.68p 29.25p 178114
24/06/2015 29.00p 29.53p 28.75p 29.25p 80930
23/06/2015 29.00p 29.28p 28.12p 29.00p 50063
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

*Close Price adjusted for both dividends and splits