SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2024 37.50p 37.99p 37.13p 37.50p 84571
31/01/2024 36.00p 37.95p 35.80p 37.50p 561253
30/01/2024 36.00p 37.00p 35.00p 36.80p 66662
29/01/2024 36.25p 36.38p 35.00p 36.00p 323833
26/01/2024 37.00p 37.29p 35.50p 36.25p 380079
25/01/2024 38.50p 39.00p 37.00p 37.50p 212209
24/01/2024 38.50p 39.00p 38.00p 38.50p 134608
23/01/2024 38.50p 39.30p 37.50p 38.50p 1114455
22/01/2024 42.50p 42.50p 37.25p 38.50p 1826846
19/01/2024 42.50p 43.00p 41.00p 42.50p 214240
18/01/2024 41.50p 43.00p 41.00p 42.50p 2070398
17/01/2024 41.50p 42.80p 41.00p 41.50p 334126
16/01/2024 41.00p 42.14p 40.00p 41.50p 196058
15/01/2024 41.50p 43.00p 35.00p 41.00p 331846
12/01/2024 41.50p 42.94p 40.51p 41.50p 5074
11/01/2024 41.50p 42.34p 40.00p 41.00p 125147
10/01/2024 42.00p 42.40p 40.95p 41.00p 92752
09/01/2024 42.50p 44.00p 41.00p 42.00p 20011
08/01/2024 42.50p 43.50p 42.50p 42.50p 23416
05/01/2024 42.50p 43.55p 42.50p 42.50p 10232
04/01/2024 42.00p 43.97p 41.62p 42.50p 213966
03/01/2024 42.00p 43.00p 42.00p 42.00p 251719
02/01/2024 41.50p 43.25p 41.50p 42.50p 353770
29/12/2023 38.50p 42.00p 37.83p 41.50p 240979
28/12/2023 38.50p 40.00p 37.00p 38.50p 95987
27/12/2023 38.50p 39.20p 37.21p 38.50p 101018
22/12/2023 38.50p 39.75p 37.06p 38.50p 154587
21/12/2023 37.00p 39.70p 35.00p 39.70p 1293497
20/12/2023 41.50p 42.00p 41.00p 41.50p 66575
19/12/2023 43.50p 44.00p 41.00p 41.50p 175763
18/12/2023 44.00p 45.00p 43.00p 43.50p 47534
15/12/2023 44.75p 46.00p 43.00p 44.00p 93061
14/12/2023 45.75p 46.00p 44.10p 44.75p 213714
13/12/2023 45.75p 46.04p 45.07p 45.75p 38767
12/12/2023 45.75p 46.50p 45.75p 45.75p 69342
11/12/2023 45.75p 46.50p 45.60p 45.75p 78851
08/12/2023 45.75p 46.50p 45.00p 46.00p 226833
07/12/2023 46.00p 46.50p 45.00p 45.75p 71740
06/12/2023 42.25p 46.55p 42.00p 45.50p 338741
05/12/2023 42.00p 43.00p 41.50p 42.25p 45743
04/12/2023 42.25p 43.00p 42.00p 42.00p 86562
01/12/2023 42.25p 43.00p 41.50p 42.25p 28970
30/11/2023 42.00p 43.00p 41.66p 42.25p 57639
29/11/2023 41.50p 42.95p 41.50p 42.00p 62052
28/11/2023 42.50p 43.00p 40.45p 41.50p 206896
27/11/2023 42.00p 43.00p 42.00p 42.60p 196668
24/11/2023 41.50p 43.00p 41.40p 42.00p 200706
23/11/2023 41.50p 43.00p 41.15p 41.50p 73669
22/11/2023 41.50p 43.00p 40.00p 41.50p 148690
21/11/2023 38.50p 43.00p 38.00p 41.50p 315133
20/11/2023 39.00p 39.55p 36.00p 38.50p 584575
17/11/2023 40.00p 40.25p 39.00p 39.75p 93149
16/11/2023 40.50p 41.00p 39.75p 40.00p 103406
15/11/2023 40.25p 41.00p 40.00p 40.50p 82744
14/11/2023 41.00p 42.00p 39.65p 40.50p 129791
13/11/2023 40.00p 41.82p 39.33p 41.00p 130623
10/11/2023 40.00p 41.00p 39.00p 40.00p 157523
09/11/2023 40.50p 42.50p 39.65p 40.00p 260034
08/11/2023 38.75p 40.80p 38.75p 40.50p 126200
07/11/2023 38.75p 39.50p 38.00p 38.75p 14745
06/11/2023 39.50p 39.84p 38.13p 38.75p 27951
03/11/2023 39.00p 39.90p 38.00p 39.50p 239697
02/11/2023 39.00p 39.80p 38.12p 39.00p 153371
01/11/2023 39.00p 39.80p 38.16p 39.00p 32640
31/10/2023 39.00p 40.00p 38.00p 39.00p 30020
30/10/2023 39.50p 40.00p 38.00p 39.00p 82869
27/10/2023 39.25p 40.00p 38.50p 39.50p 104003
26/10/2023 39.25p 39.32p 38.68p 39.25p 15253
25/10/2023 38.50p 40.00p 38.05p 39.25p 97791
24/10/2023 39.00p 40.00p 38.00p 38.50p 157999
23/10/2023 41.25p 42.00p 38.00p 38.00p 185477
20/10/2023 43.00p 43.00p 40.50p 41.25p 285223
19/10/2023 43.00p 43.00p 42.02p 43.00p 41989
18/10/2023 43.00p 43.36p 42.35p 43.00p 34780
17/10/2023 43.00p 44.00p 42.00p 43.00p 63086
16/10/2023 44.00p 44.90p 42.26p 43.00p 274222
13/10/2023 43.00p 45.20p 42.84p 45.20p 205883
12/10/2023 42.25p 44.00p 42.00p 43.00p 75144
11/10/2023 41.00p 43.00p 40.36p 42.25p 641060
10/10/2023 39.25p 42.00p 38.65p 41.00p 221585
09/10/2023 41.00p 43.00p 38.25p 39.00p 645277
06/10/2023 43.00p 43.30p 38.50p 41.00p 1389216
05/10/2023 45.00p 45.00p 43.50p 44.00p 80446
04/10/2023 47.95p 48.00p 44.05p 44.50p 530629
03/10/2023 48.20p 49.00p 47.40p 47.80p 306778
02/10/2023 48.00p 49.00p 47.67p 48.20p 210072
29/09/2023 47.50p 49.00p 47.02p 47.70p 380770
28/09/2023 48.40p 50.00p 47.15p 47.50p 121367
27/09/2023 48.00p 49.00p 47.40p 48.00p 731597
26/09/2023 47.50p 49.00p 46.10p 48.00p 181911
25/09/2023 47.50p 48.00p 47.00p 47.50p 193292
22/09/2023 48.00p 49.00p 47.05p 47.40p 707957
21/09/2023 48.50p 50.00p 47.10p 48.00p 365425
20/09/2023 48.50p 50.00p 47.00p 48.00p 478432
19/09/2023 47.00p 49.45p 47.00p 47.50p 589342
18/09/2023 47.50p 48.48p 46.00p 47.00p 702588
15/09/2023 50.00p 51.00p 47.25p 47.60p 708195
14/09/2023 47.50p 51.00p 47.50p 50.00p 1079362
13/09/2023 49.00p 49.40p 47.06p 47.50p 287728
12/09/2023 49.20p 49.30p 48.00p 48.50p 365269
11/09/2023 50.50p 50.80p 48.50p 49.20p 218378
08/09/2023 49.50p 52.00p 48.75p 50.50p 528245
07/09/2023 49.50p 51.00p 48.68p 49.50p 28497
06/09/2023 50.00p 51.00p 48.60p 49.50p 53981
05/09/2023 49.50p 50.20p 49.00p 50.00p 114680
04/09/2023 50.50p 50.50p 49.25p 49.50p 85336
01/09/2023 51.00p 51.00p 50.00p 50.00p 241376
31/08/2023 50.50p 51.80p 49.00p 51.00p 393991
30/08/2023 50.50p 50.50p 50.00p 50.50p 249378
29/08/2023 51.50p 52.00p 50.01p 50.50p 210239
25/08/2023 51.50p 51.55p 51.00p 51.50p 105710
24/08/2023 51.50p 51.84p 51.00p 51.50p 103612
23/08/2023 52.50p 54.00p 51.00p 51.50p 195381
22/08/2023 51.50p 53.85p 51.50p 52.50p 128881
21/08/2023 53.00p 53.18p 50.50p 51.50p 262644
18/08/2023 55.00p 55.68p 52.21p 53.00p 422778
17/08/2023 55.50p 56.00p 54.00p 55.00p 80785
16/08/2023 56.00p 57.00p 55.22p 56.00p 50528
15/08/2023 55.50p 56.10p 54.00p 55.50p 75737
14/08/2023 56.50p 57.00p 55.00p 55.50p 194768
11/08/2023 57.00p 58.00p 56.00p 56.50p 296662
10/08/2023 57.50p 57.74p 55.00p 57.00p 181291
09/08/2023 58.00p 58.90p 57.00p 58.00p 288765
08/08/2023 58.00p 59.00p 57.00p 59.00p 129484
07/08/2023 58.00p 59.00p 57.00p 58.00p 538752
04/08/2023 55.00p 58.89p 54.00p 58.00p 250873
03/08/2023 55.00p 55.90p 54.10p 55.00p 52867
02/08/2023 57.00p 57.40p 54.00p 55.00p 273770
01/08/2023 56.00p 58.00p 55.00p 57.00p 324699
31/07/2023 55.50p 57.00p 55.50p 56.00p 186228
28/07/2023 54.00p 57.00p 53.00p 55.50p 273287
27/07/2023 54.50p 55.00p 52.05p 54.00p 576515
26/07/2023 53.00p 56.00p 52.00p 55.00p 227582
25/07/2023 53.00p 54.00p 52.55p 54.00p 84492
24/07/2023 52.50p 54.00p 51.55p 53.00p 135924
21/07/2023 52.00p 54.00p 51.00p 52.50p 183388
20/07/2023 52.00p 52.80p 52.00p 52.00p 38115
19/07/2023 52.00p 52.90p 51.98p 52.00p 68983
18/07/2023 52.50p 53.00p 51.75p 52.00p 163620
17/07/2023 51.00p 53.69p 50.95p 52.50p 305548
14/07/2023 51.00p 51.70p 50.00p 51.00p 118070
13/07/2023 51.00p 51.00p 50.62p 51.00p 98601
12/07/2023 51.00p 52.00p 50.00p 51.00p 68600
11/07/2023 51.50p 51.65p 50.51p 51.00p 163806
10/07/2023 51.00p 52.74p 50.00p 51.50p 528180
07/07/2023 51.00p 51.40p 50.10p 51.00p 191491
06/07/2023 51.50p 52.12p 51.00p 51.00p 486175
05/07/2023 52.00p 52.00p 51.00p 51.50p 162843
04/07/2023 52.00p 52.18p 51.00p 52.00p 51411
03/07/2023 53.00p 54.00p 51.20p 52.00p 360622
30/06/2023 53.00p 53.88p 52.00p 53.00p 56934
29/06/2023 53.50p 54.00p 53.00p 53.00p 230107
28/06/2023 54.50p 56.80p 50.00p 53.50p 2199542
27/06/2023 50.50p 55.00p 50.36p 54.50p 965137
26/06/2023 51.20p 51.24p 49.00p 50.50p 1512178
23/06/2023 51.00p 57.80p 50.10p 51.20p 4363745
22/06/2023 61.00p 62.28p 57.06p 58.00p 388713
21/06/2023 62.50p 64.00p 58.25p 61.00p 333689
20/06/2023 59.50p 62.00p 58.00p 60.50p 302152
19/06/2023 59.00p 61.00p 57.00p 59.50p 80109
16/06/2023 59.50p 61.00p 57.00p 59.00p 126828
15/06/2023 59.50p 62.00p 58.00p 59.50p 116001
14/06/2023 60.50p 61.00p 58.00p 59.50p 407293
13/06/2023 62.00p 63.00p 59.10p 60.50p 360261
12/06/2023 61.00p 64.00p 60.40p 62.00p 264971
09/06/2023 61.00p 64.00p 60.00p 61.00p 286075
08/06/2023 63.00p 64.00p 60.00p 61.00p 307484
07/06/2023 65.50p 66.00p 62.00p 63.00p 648228
06/06/2023 66.00p 69.00p 65.00p 68.00p 364848
05/06/2023 64.00p 67.74p 63.00p 66.00p 653154
02/06/2023 64.00p 67.00p 63.00p 63.00p 963257
01/06/2023 59.50p 65.00p 59.50p 64.00p 746878
31/05/2023 60.00p 62.00p 58.00p 59.50p 572666
30/05/2023 54.50p 61.00p 54.38p 60.00p 1270291
26/05/2023 52.50p 54.99p 52.40p 54.50p 327397
25/05/2023 52.50p 53.00p 52.26p 52.50p 58058
24/05/2023 54.00p 55.00p 52.00p 52.50p 280672
23/05/2023 53.00p 55.00p 52.60p 54.00p 225406
22/05/2023 53.50p 54.05p 52.00p 53.00p 112233
19/05/2023 54.00p 56.00p 52.10p 53.50p 1089275
18/05/2023 49.50p 58.00p 49.00p 54.00p 2041675
17/05/2023 44.50p 46.70p 44.00p 46.00p 377268
16/05/2023 44.75p 45.75p 44.00p 44.50p 227347
15/05/2023 45.00p 45.66p 44.00p 44.75p 100137
12/05/2023 44.50p 45.78p 44.25p 45.00p 135450
11/05/2023 43.50p 46.00p 43.37p 44.50p 143743
10/05/2023 43.50p 44.00p 43.10p 43.50p 68638
09/05/2023 43.75p 44.50p 43.00p 43.50p 107582
05/05/2023 43.75p 44.50p 43.00p 43.75p 25958
04/05/2023 44.00p 44.50p 43.00p 43.75p 110396
03/05/2023 43.50p 45.00p 43.00p 44.00p 209719
02/05/2023 42.00p 42.89p 41.00p 42.00p 105198
28/04/2023 42.00p 43.00p 41.00p 42.00p 54429
27/04/2023 42.50p 43.20p 41.00p 42.00p 84562
26/04/2023 43.00p 44.00p 41.50p 41.50p 125862
25/04/2023 43.50p 45.00p 42.25p 43.00p 51935
24/04/2023 44.00p 44.00p 43.00p 43.50p 177720
21/04/2023 44.75p 44.94p 43.00p 44.00p 82812
20/04/2023 45.00p 46.00p 44.00p 44.75p 488117
19/04/2023 45.50p 46.00p 44.00p 45.00p 164386

*Close Price adjusted for both dividends and splits