SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/10/2011 32.62p 32.62p 31.00p 31.87p 220373
27/10/2011 31.75p 33.35p 31.38p 32.62p 286719
26/10/2011 31.75p 32.00p 31.25p 31.75p 80063
25/10/2011 32.50p 32.88p 31.20p 31.87p 170372
24/10/2011 31.38p 32.90p 31.38p 32.50p 356591
21/10/2011 31.50p 32.00p 31.00p 31.38p 127297
20/10/2011 30.50p 32.80p 30.10p 31.25p 607942
19/10/2011 30.88p 30.88p 30.00p 30.50p 149759
18/10/2011 31.25p 31.30p 30.25p 30.88p 194060
17/10/2011 31.75p 32.12p 31.00p 31.25p 367892
14/10/2011 32.00p 32.22p 31.15p 31.75p 44788
13/10/2011 31.13p 32.37p 30.65p 32.00p 171692
12/10/2011 31.38p 31.38p 30.53p 31.13p 105940
11/10/2011 32.00p 32.15p 30.00p 31.38p 201333
10/10/2011 32.50p 32.93p 31.50p 32.00p 112411
07/10/2011 32.62p 32.90p 31.82p 32.50p 86130
06/10/2011 32.00p 32.99p 32.00p 32.62p 50794
05/10/2011 31.25p 32.48p 31.15p 32.00p 111880
04/10/2011 33.00p 33.00p 30.00p 31.25p 343224
03/10/2011 33.13p 33.40p 32.65p 33.00p 222209
30/09/2011 33.25p 33.35p 32.75p 33.00p 60877
29/09/2011 33.50p 33.50p 33.15p 33.25p 26975
28/09/2011 33.50p 33.79p 33.50p 33.50p 21119
27/09/2011 32.50p 33.91p 32.50p 33.50p 177514
26/09/2011 33.88p 33.88p 32.15p 32.50p 285267
23/09/2011 34.75p 34.75p 33.00p 33.88p 263710
22/09/2011 35.75p 35.90p 34.51p 34.75p 127547
21/09/2011 34.38p 36.50p 34.38p 35.75p 388576
20/09/2011 35.50p 35.65p 33.60p 34.25p 1111077
19/09/2011 36.13p 36.20p 35.50p 35.75p 202987
16/09/2011 36.00p 36.25p 35.78p 36.13p 241475
15/09/2011 35.87p 36.13p 35.73p 35.87p 959530
14/09/2011 36.25p 36.50p 35.87p 35.87p 444976
13/09/2011 36.75p 36.85p 35.80p 36.25p 895881
12/09/2011 34.88p 37.65p 34.75p 36.75p 430352
09/09/2011 34.50p 35.48p 34.38p 34.88p 503537
08/09/2011 33.50p 35.00p 33.50p 34.50p 523815
07/09/2011 34.25p 34.47p 33.00p 33.50p 165370
06/09/2011 33.50p 34.45p 33.10p 34.25p 246523
05/09/2011 34.25p 34.25p 33.00p 33.50p 262094
02/09/2011 35.37p 35.68p 34.02p 34.25p 191450
01/09/2011 32.75p 35.70p 32.75p 35.37p 413028
31/08/2011 32.50p 33.49p 32.00p 32.75p 217857
30/08/2011 32.37p 32.96p 32.00p 32.50p 405703
26/08/2011 33.00p 33.00p 32.04p 32.37p 213209
25/08/2011 33.50p 33.50p 32.51p 33.00p 205792
24/08/2011 32.25p 33.99p 32.25p 33.50p 248682
23/08/2011 32.25p 32.49p 31.80p 32.25p 271788
22/08/2011 31.50p 32.50p 31.15p 32.12p 157764
19/08/2011 31.75p 31.90p 30.15p 31.50p 263986
18/08/2011 32.88p 34.00p 31.75p 31.75p 350035
17/08/2011 32.25p 33.00p 32.25p 32.88p 235914
16/08/2011 33.13p 33.27p 31.52p 32.25p 382731
15/08/2011 32.75p 34.00p 32.50p 33.13p 204053
12/08/2011 32.25p 33.60p 32.25p 32.75p 393921
11/08/2011 32.25p 32.47p 31.03p 32.00p 223149
10/08/2011 31.50p 33.00p 31.10p 32.25p 596644
09/08/2011 31.25p 32.00p 28.58p 31.25p 1192724
08/08/2011 31.25p 34.00p 30.75p 32.00p 1313089
05/08/2011 27.88p 32.00p 24.50p 31.75p 1584512
04/08/2011 31.50p 31.60p 27.51p 28.13p 583225
03/08/2011 33.13p 33.13p 31.00p 31.50p 546378
02/08/2011 34.50p 34.50p 31.81p 33.25p 380422
01/08/2011 34.13p 34.90p 34.00p 34.50p 172683
29/07/2011 35.00p 35.00p 33.50p 34.13p 490811
28/07/2011 35.25p 35.25p 34.75p 35.00p 62711
27/07/2011 36.50p 36.50p 34.50p 35.25p 341641
26/07/2011 36.13p 36.50p 35.75p 36.50p 241288
25/07/2011 36.63p 36.63p 36.00p 36.25p 325862
22/07/2011 36.13p 36.69p 36.00p 36.63p 663441
21/07/2011 35.75p 36.75p 35.72p 36.13p 671892
20/07/2011 35.25p 36.00p 35.00p 35.75p 431721
19/07/2011 35.50p 35.62p 34.01p 35.25p 1040864
18/07/2011 36.13p 36.52p 35.00p 35.50p 314441
15/07/2011 36.25p 36.25p 36.00p 36.13p 333083
14/07/2011 36.25p 36.40p 36.00p 36.25p 181312
13/07/2011 36.25p 36.45p 36.00p 36.25p 258075
12/07/2011 36.25p 36.50p 36.00p 36.25p 191824
11/07/2011 36.25p 36.50p 36.00p 36.25p 291621
08/07/2011 36.50p 36.80p 36.00p 36.25p 491199
07/07/2011 37.25p 37.43p 36.00p 36.50p 504326
06/07/2011 37.25p 37.35p 37.00p 37.25p 570831
05/07/2011 37.38p 37.38p 37.00p 37.25p 1010016
04/07/2011 37.88p 37.88p 37.00p 37.38p 457157
01/07/2011 37.50p 38.00p 37.00p 37.88p 416529
30/06/2011 35.75p 38.00p 35.75p 37.50p 1378991
29/06/2011 35.25p 36.00p 34.75p 35.75p 609207
28/06/2011 35.37p 35.45p 35.00p 35.25p 1147862
27/06/2011 35.12p 35.50p 35.00p 35.37p 1812843
24/06/2011 36.75p 36.89p 28.00p 35.12p 9741855
23/06/2011 37.00p 37.70p 36.50p 37.00p 188684
22/06/2011 39.00p 39.00p 37.00p 37.13p 609984
21/06/2011 39.75p 41.00p 38.00p 39.00p 1030685
20/06/2011 38.25p 38.50p 37.50p 38.25p 596229
17/06/2011 38.37p 38.37p 38.00p 38.25p 242693
16/06/2011 38.37p 38.37p 37.75p 38.37p 205255
15/06/2011 39.38p 39.38p 38.00p 38.37p 128186
14/06/2011 39.38p 39.38p 39.00p 39.38p 20756
13/06/2011 39.38p 39.38p 39.02p 39.38p 25935
10/06/2011 39.25p 39.32p 38.60p 39.25p 60911
09/06/2011 39.38p 39.38p 37.58p 39.25p 132287
08/06/2011 40.50p 40.50p 39.07p 39.38p 341072
07/06/2011 39.63p 40.50p 39.00p 40.50p 334893
06/06/2011 39.25p 40.25p 39.15p 39.63p 310136
03/06/2011 38.37p 40.00p 38.30p 39.25p 344754
02/06/2011 38.75p 39.00p 37.88p 38.37p 127526
01/06/2011 39.13p 40.00p 38.69p 39.13p 34545
31/05/2011 38.00p 39.73p 37.69p 38.87p 208306
27/05/2011 36.38p 38.50p 35.65p 37.75p 189177
26/05/2011 36.75p 37.25p 36.35p 36.38p 78883
25/05/2011 35.62p 37.25p 35.15p 36.75p 572321
24/05/2011 37.25p 37.25p 34.75p 35.62p 438591
23/05/2011 37.75p 38.10p 37.00p 37.25p 464145
20/05/2011 38.00p 38.05p 36.90p 37.75p 133581
19/05/2011 37.88p 38.75p 37.50p 38.00p 1137127
18/05/2011 37.88p 37.88p 36.95p 37.50p 150161
17/05/2011 38.37p 38.37p 37.50p 37.75p 151690
16/05/2011 39.00p 39.00p 38.00p 38.12p 101582
13/05/2011 38.12p 39.75p 37.50p 39.00p 334216
12/05/2011 38.62p 38.62p 37.24p 38.12p 875962
11/05/2011 38.00p 39.00p 37.75p 38.62p 966721
10/05/2011 38.25p 38.25p 37.75p 38.00p 1070576
09/05/2011 37.75p 38.75p 37.50p 38.25p 473542
06/05/2011 38.00p 38.48p 37.50p 37.75p 98452
05/05/2011 38.87p 38.90p 37.02p 38.00p 415361
04/05/2011 39.50p 39.50p 38.25p 38.87p 812758
03/05/2011 40.25p 40.45p 39.25p 39.50p 233443
28/04/2011 40.25p 40.47p 39.59p 40.25p 46598
27/04/2011 40.50p 40.99p 39.75p 40.38p 188843
26/04/2011 40.38p 40.98p 39.83p 40.50p 141323
21/04/2011 40.88p 42.00p 39.75p 40.38p 378577
20/04/2011 39.50p 41.00p 39.25p 40.50p 311261
19/04/2011 38.87p 40.00p 38.25p 39.50p 166606
18/04/2011 40.13p 42.99p 38.50p 39.25p 862547
15/04/2011 39.50p 41.13p 39.15p 40.13p 405128
14/04/2011 39.50p 39.50p 38.50p 39.25p 186560
13/04/2011 39.13p 40.00p 38.53p 39.50p 177914
12/04/2011 39.75p 40.79p 38.60p 39.13p 426897
11/04/2011 38.87p 39.25p 38.66p 38.87p 213433
08/04/2011 39.25p 39.42p 38.50p 38.87p 455142
07/04/2011 39.50p 39.80p 38.60p 39.25p 807488
06/04/2011 36.50p 40.00p 35.41p 39.50p 2464638
05/04/2011 36.50p 37.49p 36.00p 36.50p 317758
04/04/2011 36.50p 38.00p 36.00p 36.50p 839332
01/04/2011 38.75p 39.30p 35.00p 36.50p 752743
31/03/2011 37.75p 37.75p 36.50p 37.13p 364414
30/03/2011 38.62p 38.70p 38.00p 38.12p 171348
29/03/2011 38.00p 38.93p 38.00p 38.62p 334523
28/03/2011 38.25p 38.97p 37.00p 37.63p 130431
25/03/2011 39.75p 39.75p 38.00p 38.37p 295899
24/03/2011 40.00p 40.10p 39.35p 39.75p 101799
23/03/2011 40.00p 40.45p 39.00p 39.88p 420216
22/03/2011 38.75p 40.75p 38.60p 40.00p 649406
21/03/2011 36.50p 38.98p 36.37p 38.75p 332270
18/03/2011 35.00p 36.75p 35.00p 36.50p 552716
17/03/2011 35.25p 35.49p 34.75p 35.00p 109198
16/03/2011 34.25p 36.24p 34.25p 35.25p 508269
15/03/2011 35.62p 35.62p 33.50p 34.25p 474844
14/03/2011 36.50p 36.70p 35.00p 35.62p 247591
11/03/2011 39.25p 39.25p 36.00p 36.50p 418116
10/03/2011 39.13p 39.25p 37.50p 37.75p 205849
09/03/2011 39.13p 39.13p 39.00p 39.13p 38300
08/03/2011 40.00p 40.20p 38.50p 39.13p 463906
07/03/2011 39.75p 40.50p 39.15p 40.00p 1711202
04/03/2011 40.25p 40.35p 39.15p 39.75p 196593
03/03/2011 39.25p 40.40p 39.10p 40.25p 283975
02/03/2011 39.75p 39.99p 39.00p 39.25p 348105
01/03/2011 41.50p 41.35p 37.88p 39.75p 1874455
28/02/2011 39.25p 43.00p 39.30p 41.50p 837365
25/02/2011 39.25p 39.40p 39.00p 39.25p 50687
24/02/2011 39.25p 39.50p 39.01p 39.25p 93918
23/02/2011 39.25p 39.49p 39.03p 39.25p 50826
22/02/2011 39.13p 39.40p 39.00p 39.25p 293955
21/02/2011 39.75p 40.08p 39.00p 39.13p 162961
18/02/2011 41.50p 42.50p 39.05p 39.75p 524877
17/02/2011 39.50p 41.50p 39.10p 41.25p 429348
16/02/2011 37.63p 39.93p 37.73p 39.50p 454979
15/02/2011 38.87p 39.40p 37.00p 37.63p 409772
14/02/2011 39.00p 39.50p 38.00p 38.87p 273800
11/02/2011 38.50p 39.50p 38.30p 39.00p 308748
10/02/2011 40.00p 40.35p 38.00p 38.50p 501001
09/02/2011 42.15p 42.50p 40.00p 40.50p 457844
08/02/2011 41.60p 42.30p 41.25p 42.00p 368315
07/02/2011 39.99p 43.00p 39.51p 41.50p 1069678
04/02/2011 35.00p 40.00p 34.30p 39.75p 2818472
03/02/2011 34.70p 35.25p 33.50p 34.00p 289068
02/02/2011 34.85p 35.35p 34.50p 35.00p 284141
01/02/2011 35.25p 35.33p 34.50p 35.00p 332408
31/01/2011 35.00p 36.63p 34.00p 35.25p 814333
28/01/2011 32.50p 35.20p 32.50p 35.00p 644392
27/01/2011 32.00p 32.90p 30.75p 32.50p 685012
26/01/2011 33.00p 33.01p 31.50p 32.00p 148284
25/01/2011 33.25p 35.00p 32.50p 33.00p 318247
24/01/2011 33.25p 33.49p 32.91p 33.25p 152812
21/01/2011 32.50p 33.30p 32.00p 33.25p 229342
20/01/2011 33.75p 33.75p 32.00p 32.50p 190660
19/01/2011 33.50p 33.75p 33.10p 33.75p 105170
18/01/2011 34.00p 34.00p 33.25p 33.50p 182172
17/01/2011 34.25p 34.65p 33.50p 34.00p 376865
14/01/2011 35.42p 35.42p 34.25p 34.75p 331947

*Close Price adjusted for both dividends and splits