SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/09/2010 28.00p 28.00p 27.00p 27.50p 203582
16/09/2010 28.50p 28.50p 27.51p 28.00p 76098
15/09/2010 28.25p 29.00p 27.57p 28.50p 403653
14/09/2010 27.50p 29.25p 27.11p 28.25p 607899
13/09/2010 27.25p 27.65p 27.01p 27.50p 176261
10/09/2010 26.75p 27.75p 26.15p 27.25p 234828
09/09/2010 24.75p 27.99p 24.26p 26.75p 719195
08/09/2010 25.25p 25.49p 24.10p 24.75p 367925
07/09/2010 26.00p 26.18p 24.75p 25.25p 391195
06/09/2010 26.75p 28.50p 25.50p 26.00p 1129237
03/09/2010 24.75p 28.75p 24.64p 26.75p 2122398
02/09/2010 22.00p 24.92p 22.00p 24.75p 1400593
01/09/2010 20.50p 20.75p 20.00p 20.75p 159563
31/08/2010 20.50p 20.51p 20.00p 20.50p 183034
27/08/2010 20.75p 20.75p 20.00p 20.50p 625752
26/08/2010 21.25p 21.25p 19.00p 20.75p 314850
25/08/2010 21.50p 21.50p 21.00p 21.25p 64061
24/08/2010 21.25p 21.50p 21.00p 21.50p 178506
23/08/2010 22.25p 22.25p 20.00p 21.25p 511004
20/08/2010 22.50p 22.50p 22.00p 22.25p 126003
19/08/2010 22.50p 22.50p 22.00p 22.50p 64326
18/08/2010 22.50p 23.00p 22.25p 22.50p 378650
17/08/2010 21.50p 21.71p 21.05p 21.50p 57858
16/08/2010 22.00p 22.00p 20.75p 21.50p 240795
13/08/2010 23.00p 23.05p 21.00p 22.00p 377095
12/08/2010 24.00p 24.00p 22.80p 23.00p 347165
11/08/2010 24.75p 24.75p 23.50p 24.00p 279788
10/08/2010 25.75p 25.75p 24.50p 24.75p 268058
09/08/2010 25.50p 26.00p 25.30p 25.75p 165910
06/08/2010 25.00p 25.95p 25.00p 25.50p 144979
05/08/2010 25.00p 25.50p 24.50p 25.00p 155633
04/08/2010 24.75p 25.50p 24.65p 25.00p 137601
03/08/2010 24.25p 25.00p 24.25p 24.75p 184737
02/08/2010 24.50p 24.63p 23.50p 24.25p 500607
30/07/2010 24.75p 24.75p 24.50p 24.75p 404439
29/07/2010 25.00p 25.00p 24.50p 24.75p 372910
28/07/2010 25.25p 25.38p 24.17p 25.00p 222033
27/07/2010 26.75p 26.78p 24.50p 25.25p 831701
26/07/2010 25.50p 27.75p 25.50p 26.75p 1078447
23/07/2010 23.50p 26.00p 23.07p 25.50p 790347
22/07/2010 23.50p 23.68p 23.04p 23.50p 105177
21/07/2010 23.50p 23.65p 23.13p 23.50p 95162
20/07/2010 23.50p 23.75p 23.06p 23.50p 191307
19/07/2010 23.50p 24.00p 23.02p 23.50p 100656
16/07/2010 23.50p 23.90p 23.00p 23.50p 250153
15/07/2010 22.00p 23.50p 21.91p 23.25p 291856
14/07/2010 22.25p 23.00p 21.83p 22.00p 483304
13/07/2010 21.75p 22.00p 21.25p 21.50p 263206
12/07/2010 21.75p 21.90p 21.25p 21.75p 195224
09/07/2010 21.75p 22.15p 21.50p 21.75p 212145
08/07/2010 21.50p 22.00p 21.44p 21.75p 104662
07/07/2010 21.75p 22.50p 20.50p 21.25p 153236
06/07/2010 22.25p 22.75p 21.33p 21.75p 261814
05/07/2010 20.50p 22.50p 20.50p 22.25p 341209
02/07/2010 18.50p 20.95p 18.06p 20.50p 642364
01/07/2010 20.00p 20.00p 17.50p 17.75p 431003
30/06/2010 21.25p 21.50p 19.25p 20.00p 1050319
29/06/2010 22.00p 22.00p 20.50p 21.00p 247150
28/06/2010 23.50p 23.66p 21.75p 22.00p 308300
25/06/2010 24.00p 24.00p 23.26p 23.50p 113185
24/06/2010 24.25p 24.35p 23.75p 24.00p 151739
23/06/2010 24.25p 24.46p 23.98p 24.25p 86980
22/06/2010 23.75p 24.50p 23.50p 24.25p 774070
21/06/2010 22.75p 25.27p 22.62p 23.50p 563875
18/06/2010 22.75p 22.75p 22.50p 22.75p 373043
17/06/2010 23.25p 23.39p 22.51p 22.75p 260244
16/06/2010 23.50p 23.50p 22.71p 23.25p 523228
15/06/2010 23.00p 23.50p 23.00p 23.50p 341489
14/06/2010 22.75p 23.50p 22.63p 23.00p 361232
11/06/2010 22.25p 24.00p 22.21p 22.75p 573487
10/06/2010 22.00p 22.25p 22.00p 22.00p 268145
09/06/2010 21.00p 22.59p 20.83p 22.00p 455607
08/06/2010 20.25p 23.00p 20.25p 21.00p 404108
07/06/2010 24.00p 24.75p 19.50p 20.25p 2544321
04/06/2010 24.50p 25.18p 23.17p 23.75p 756953
03/06/2010 24.25p 27.00p 23.50p 24.50p 2211317
02/06/2010 22.50p 24.50p 22.15p 24.25p 905080
01/06/2010 20.25p 23.90p 20.17p 22.25p 854693
28/05/2010 20.00p 22.00p 20.00p 20.25p 1617778
27/05/2010 18.25p 19.50p 18.12p 19.00p 612560
26/05/2010 18.50p 18.60p 18.00p 18.25p 372077
25/05/2010 18.75p 19.00p 18.00p 18.50p 271824
24/05/2010 18.50p 20.40p 18.50p 19.00p 1027467
21/05/2010 16.75p 19.25p 16.75p 18.50p 1274023
20/05/2010 16.50p 16.50p 16.50p 16.50p 213120
19/05/2010 16.25p 16.75p 16.06p 16.50p 492728
18/05/2010 15.50p 17.25p 15.50p 16.25p 613658
17/05/2010 15.25p 15.75p 15.05p 15.50p 442029
14/05/2010 14.00p 16.00p 14.00p 15.25p 1119678
13/05/2010 13.75p 14.50p 13.75p 14.00p 311928
12/05/2010 13.75p 13.96p 13.50p 13.75p 123564
11/05/2010 13.25p 13.75p 12.75p 13.75p 788995
10/05/2010 13.25p 13.50p 12.75p 13.25p 277468
07/05/2010 13.75p 13.75p 12.50p 13.25p 440936
06/05/2010 14.00p 14.05p 13.25p 13.75p 310522
05/05/2010 14.00p 14.25p 13.75p 14.00p 297186
04/05/2010 13.75p 14.25p 13.58p 14.00p 867247
30/04/2010 13.25p 13.89p 13.19p 13.75p 319024
29/04/2010 14.00p 14.00p 13.00p 13.25p 283439
28/04/2010 14.00p 14.00p 13.50p 14.00p 119495
27/04/2010 14.00p 14.00p 13.75p 14.00p 141372
26/04/2010 14.00p 14.08p 13.75p 14.00p 389056
23/04/2010 14.00p 14.00p 13.75p 14.00p 153634
22/04/2010 14.00p 14.00p 13.75p 14.00p 119127
21/04/2010 14.00p 14.06p 13.80p 14.00p 38970
20/04/2010 14.00p 14.12p 13.58p 14.00p 409275
19/04/2010 14.25p 14.25p 14.00p 14.00p 266524
16/04/2010 14.25p 14.25p 14.00p 14.25p 66019
15/04/2010 14.25p 14.36p 14.00p 14.25p 398350
14/04/2010 14.25p 14.39p 14.13p 14.25p 400934
13/04/2010 14.25p 14.40p 14.10p 14.25p 338396
12/04/2010 14.25p 14.48p 14.03p 14.25p 476880
09/04/2010 14.25p 14.40p 14.25p 14.25p 362173
08/04/2010 14.25p 14.38p 14.01p 14.25p 280516
07/04/2010 14.25p 14.46p 14.25p 14.25p 805201
06/04/2010 14.25p 14.50p 14.00p 14.25p 873657
01/04/2010 14.25p 14.49p 14.00p 14.25p 935302
31/03/2010 13.75p 14.00p 13.75p 14.00p 330307
30/03/2010 14.25p 14.25p 13.54p 13.75p 294744
29/03/2010 14.50p 14.50p 14.04p 14.25p 479617
26/03/2010 14.50p 14.52p 14.00p 14.50p 354015
25/03/2010 14.75p 14.75p 14.25p 14.50p 177305
24/03/2010 14.75p 14.75p 14.50p 14.75p 217296
23/03/2010 15.00p 15.00p 14.50p 14.75p 525917
22/03/2010 15.00p 15.50p 14.50p 14.75p 1005493
19/03/2010 14.75p 14.75p 14.15p 14.50p 767372
18/03/2010 14.75p 14.75p 14.01p 14.75p 256159
17/03/2010 14.75p 14.82p 14.50p 14.75p 280128
16/03/2010 14.75p 15.00p 14.50p 14.75p 1070760
15/03/2010 14.00p 14.25p 13.91p 14.25p 539798
12/03/2010 14.00p 14.09p 13.90p 14.00p 1110133
11/03/2010 14.25p 14.25p 13.80p 14.00p 768529
10/03/2010 14.00p 14.25p 13.85p 14.25p 1630379
09/03/2010 14.75p 14.79p 14.00p 14.00p 966574
08/03/2010 14.50p 15.44p 14.50p 14.75p 1510466
05/03/2010 12.25p 15.25p 12.25p 14.50p 3150456
04/03/2010 12.75p 12.75p 12.00p 12.25p 150734
03/03/2010 13.00p 13.00p 12.59p 12.75p 139040
02/03/2010 13.50p 13.96p 12.61p 13.00p 341809
01/03/2010 13.25p 13.70p 13.05p 13.25p 40291
26/02/2010 14.25p 14.25p 13.00p 13.25p 374383
25/02/2010 12.75p 14.25p 12.65p 14.25p 652296
24/02/2010 12.00p 13.50p 12.00p 12.75p 879402
23/02/2010 11.00p 12.25p 11.00p 12.00p 324759
22/02/2010 10.75p 11.50p 10.75p 11.00p 119697
19/02/2010 10.75p 11.00p 10.71p 10.75p 36200
18/02/2010 10.75p 11.00p 10.30p 10.75p 329206
17/02/2010 10.00p 10.80p 10.00p 10.75p 616270
16/02/2010 9.75p 10.00p 9.75p 10.00p 65400
15/02/2010 10.00p 10.00p 9.55p 9.75p 68291
12/02/2010 9.75p 10.34p 9.75p 10.00p 115000
11/02/2010 9.75p 9.85p 9.75p 9.75p 9748
10/02/2010 9.75p 9.87p 9.57p 9.75p 104435
09/02/2010 9.63p 9.87p 9.63p 9.75p 29740
08/02/2010 8.63p 9.63p 8.56p 9.63p 202617
05/02/2010 9.13p 9.13p 8.50p 8.63p 184837
04/02/2010 9.13p 9.13p 9.00p 9.13p 118084
03/02/2010 9.13p 9.13p 9.05p 9.13p 8375
02/02/2010 9.13p 9.13p 9.05p 9.13p 16659
01/02/2010 9.13p 9.13p 9.00p 9.13p 81084
29/01/2010 9.25p 9.30p 8.55p 9.13p 195630
28/01/2010 9.50p 9.50p 9.00p 9.25p 131137
27/01/2010 9.63p 9.65p 9.48p 9.50p 86069
26/01/2010 10.00p 10.00p 9.25p 9.63p 168425
25/01/2010 11.25p 11.25p 9.75p 10.00p 331514
22/01/2010 11.25p 11.25p 11.00p 11.25p 139703
21/01/2010 11.25p 11.34p 11.08p 11.25p 80416
20/01/2010 11.50p 11.50p 11.09p 11.25p 103095
19/01/2010 11.75p 11.94p 11.50p 11.50p 138531
18/01/2010 11.75p 11.75p 11.58p 11.75p 5000
15/01/2010 11.75p 12.00p 11.50p 11.75p 207676
14/01/2010 12.00p 12.00p 11.50p 11.75p 90272
13/01/2010 11.75p 12.00p 11.53p 12.00p 47909
12/01/2010 11.75p 12.00p 11.50p 11.75p 122633
11/01/2010 11.50p 12.35p 11.50p 11.75p 778446
08/01/2010 11.50p 11.67p 11.27p 11.50p 206935
07/01/2010 11.50p 11.55p 11.00p 11.50p 118033
06/01/2010 11.75p 11.75p 11.12p 11.50p 88843
05/01/2010 11.75p 12.00p 11.25p 11.75p 191544
04/01/2010 11.25p 11.99p 10.50p 11.75p 246673
31/12/2009 11.25p 11.35p 11.00p 11.25p 36850
30/12/2009 11.25p 11.50p 10.50p 11.25p 651087
29/12/2009 10.25p 12.00p 10.25p 11.25p 634801
24/12/2009 10.25p 10.75p 10.10p 10.25p 43020
23/12/2009 10.25p 11.20p 9.92p 10.25p 444120
22/12/2009 9.25p 10.69p 9.25p 10.25p 313833
21/12/2009 9.25p 9.25p 9.23p 9.25p 24802
18/12/2009 9.25p 9.42p 9.18p 9.25p 84798
17/12/2009 9.25p 9.25p 9.18p 9.25p 23726
16/12/2009 9.50p 9.65p 9.35p 9.38p 66000
15/12/2009 9.75p 9.78p 9.33p 9.50p 32455
14/12/2009 9.75p 9.80p 9.50p 9.75p 59909
11/12/2009 10.00p 10.12p 9.25p 9.75p 127928
10/12/2009 10.25p 10.33p 9.50p 10.00p 106405
09/12/2009 10.25p 10.34p 10.03p 10.25p 19903
08/12/2009 10.50p 10.54p 10.00p 10.25p 90606
07/12/2009 9.38p 10.58p 9.32p 10.50p 188600
04/12/2009 9.13p 9.75p 9.13p 9.38p 130757
03/12/2009 9.13p 9.50p 9.00p 9.13p 158285
02/12/2009 8.88p 9.49p 8.88p 9.13p 969621

*Close Price adjusted for both dividends and splits