SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/07/2024 29.50p 32.00p 29.00p 31.50p 258696
19/07/2024 28.00p 30.00p 27.63p 29.90p 254295
18/07/2024 27.75p 28.47p 27.75p 27.75p 28193
17/07/2024 27.75p 28.47p 27.00p 27.75p 53600
16/07/2024 28.00p 29.00p 27.52p 27.75p 109370
15/07/2024 27.50p 29.00p 27.50p 28.00p 124453
12/07/2024 27.50p 27.95p 27.50p 27.50p 58579
11/07/2024 27.25p 28.00p 27.00p 27.50p 101159
10/07/2024 27.50p 28.00p 27.00p 27.25p 50049
09/07/2024 27.50p 27.97p 26.50p 27.50p 123945
08/07/2024 29.25p 29.25p 27.00p 27.50p 221560
05/07/2024 29.50p 29.88p 29.00p 29.25p 51815
04/07/2024 29.75p 30.25p 29.00p 29.50p 43335
03/07/2024 29.75p 30.40p 29.75p 29.75p 78137
02/07/2024 30.00p 31.00p 29.00p 29.75p 163684
01/07/2024 30.50p 31.96p 30.00p 30.00p 195340
28/06/2024 30.50p 30.90p 30.00p 30.50p 237581
27/06/2024 26.75p 30.90p 26.53p 30.00p 634078
26/06/2024 24.25p 28.00p 24.25p 26.75p 323599
25/06/2024 24.25p 24.50p 24.00p 24.25p 11808
24/06/2024 24.50p 24.60p 24.00p 24.25p 19487
21/06/2024 24.50p 24.70p 24.10p 24.50p 59068
20/06/2024 25.00p 25.20p 24.00p 24.50p 252962
19/06/2024 26.50p 27.00p 24.70p 25.00p 166913
18/06/2024 26.50p 27.00p 26.00p 26.50p 62522
17/06/2024 25.00p 27.27p 25.00p 26.60p 113162
14/06/2024 28.75p 28.75p 24.00p 25.00p 448930
13/06/2024 28.50p 30.00p 28.00p 28.75p 678982
12/06/2024 25.25p 30.00p 25.25p 28.50p 1110069
11/06/2024 22.50p 27.00p 22.50p 25.25p 1502109
10/06/2024 21.00p 24.40p 21.00p 23.00p 1533725
07/06/2024 9.50p 21.72p 9.50p 21.00p 3200334
06/06/2024 17.00p 18.70p 16.00p 18.20p 671326
05/06/2024 18.50p 18.50p 16.00p 17.00p 2805225
04/06/2024 19.50p 19.50p 18.00p 18.50p 247068
03/06/2024 19.50p 20.00p 19.00p 19.50p 92584
31/05/2024 20.00p 21.00p 19.00p 19.50p 608101
30/05/2024 20.00p 20.40p 19.30p 20.00p 132545
29/05/2024 20.50p 20.65p 20.00p 20.00p 170013
28/05/2024 21.50p 22.00p 20.00p 20.00p 260008
24/05/2024 21.50p 21.50p 21.00p 21.50p 42539
23/05/2024 21.50p 21.50p 21.00p 21.50p 91255
22/05/2024 21.50p 21.95p 21.00p 21.50p 123811
21/05/2024 22.00p 23.00p 21.00p 21.50p 195504
20/05/2024 22.00p 22.95p 21.50p 22.00p 38862
17/05/2024 22.25p 23.00p 21.08p 22.00p 404818
16/05/2024 22.50p 23.00p 22.00p 22.25p 166478
15/05/2024 23.00p 24.00p 22.00p 22.00p 312801
14/05/2024 23.00p 23.04p 22.00p 23.00p 54051
13/05/2024 23.00p 23.34p 22.15p 23.00p 145530
10/05/2024 23.00p 23.40p 22.00p 23.00p 306342
09/05/2024 23.00p 23.64p 22.22p 23.00p 40791
08/05/2024 22.50p 24.00p 22.05p 23.00p 528383
07/05/2024 24.00p 25.00p 22.05p 22.50p 457492
03/05/2024 24.00p 24.29p 23.08p 24.00p 261001
02/05/2024 24.00p 24.80p 23.25p 24.00p 234297
01/05/2024 24.00p 25.00p 23.00p 24.00p 11819
30/04/2024 24.00p 24.40p 23.50p 24.00p 239232
29/04/2024 23.00p 24.84p 22.50p 24.00p 563710
26/04/2024 22.50p 24.00p 22.50p 23.00p 514407
25/04/2024 22.00p 23.00p 21.00p 22.50p 657911
24/04/2024 24.00p 24.48p 20.00p 23.00p 2861239
23/04/2024 29.50p 30.00p 23.00p 24.00p 790602
22/04/2024 29.50p 30.00p 29.00p 29.50p 85912
19/04/2024 29.50p 29.64p 29.05p 29.50p 46110
18/04/2024 29.50p 29.50p 29.05p 29.50p 27738
17/04/2024 29.50p 30.00p 29.03p 29.50p 119312
16/04/2024 29.50p 29.50p 29.03p 29.50p 23778
15/04/2024 29.75p 30.00p 29.00p 29.50p 191341
12/04/2024 29.75p 30.24p 29.12p 29.75p 230026
11/04/2024 29.75p 30.50p 29.00p 29.75p 276988
10/04/2024 29.75p 29.88p 29.20p 29.75p 79437
09/04/2024 29.75p 30.00p 29.23p 29.75p 93848
08/04/2024 29.75p 30.50p 29.00p 29.75p 312483
05/04/2024 29.75p 30.50p 29.08p 29.75p 54575
04/04/2024 29.75p 30.44p 29.00p 29.75p 238764
03/04/2024 29.75p 30.50p 28.40p 29.75p 145440
02/04/2024 29.75p 30.13p 29.37p 30.00p 319758
28/03/2024 30.00p 30.90p 29.33p 29.60p 125959
27/03/2024 30.00p 30.40p 29.33p 30.00p 46423
26/03/2024 29.50p 31.00p 29.00p 30.00p 245399
25/03/2024 30.00p 30.00p 29.00p 29.50p 204933
22/03/2024 30.00p 30.85p 29.25p 30.00p 280885
21/03/2024 30.00p 30.45p 29.00p 30.00p 197826
20/03/2024 30.50p 30.50p 30.00p 30.00p 52959
19/03/2024 30.50p 31.00p 30.00p 30.00p 27326
18/03/2024 30.75p 31.40p 30.00p 30.50p 149239
15/03/2024 31.50p 32.00p 30.00p 30.75p 98619
14/03/2024 31.50p 31.80p 30.98p 31.50p 370715
13/03/2024 31.50p 32.00p 31.00p 31.50p 49963
12/03/2024 32.00p 32.12p 31.00p 31.50p 152636
11/03/2024 30.50p 32.95p 30.00p 32.00p 282105
08/03/2024 31.50p 31.60p 28.66p 30.00p 1198703
07/03/2024 31.60p 31.90p 31.30p 31.60p 61864
06/03/2024 31.50p 32.00p 31.10p 31.60p 95430
05/03/2024 31.50p 32.00p 31.00p 31.10p 339837
04/03/2024 31.50p 31.80p 31.26p 31.60p 90616
01/03/2024 31.50p 31.95p 31.10p 31.50p 138506
29/02/2024 31.50p 32.00p 31.26p 31.50p 87481
28/02/2024 31.50p 32.00p 31.00p 31.50p 58085
27/02/2024 31.50p 32.00p 31.00p 31.50p 197971
26/02/2024 31.50p 31.98p 31.01p 31.60p 125711
23/02/2024 31.50p 31.98p 31.00p 31.80p 249763
22/02/2024 32.50p 33.00p 31.10p 31.10p 397208
21/02/2024 32.50p 33.00p 32.00p 32.50p 172917
20/02/2024 33.00p 34.00p 32.00p 33.00p 109986
19/02/2024 33.00p 33.99p 32.30p 33.00p 169132
16/02/2024 31.50p 33.75p 31.00p 33.00p 368243
15/02/2024 32.50p 33.00p 31.00p 31.00p 194625
14/02/2024 32.75p 33.00p 32.00p 32.50p 127259
13/02/2024 34.50p 35.00p 32.50p 32.75p 940270
12/02/2024 35.50p 35.50p 33.00p 34.50p 1391416
09/02/2024 35.50p 36.00p 35.00p 35.50p 260863
08/02/2024 36.25p 36.40p 35.00p 35.50p 134196
07/02/2024 37.00p 37.00p 35.50p 36.25p 361020
06/02/2024 37.50p 38.00p 36.02p 37.00p 311860
05/02/2024 37.50p 37.68p 37.01p 37.50p 45865
02/02/2024 37.50p 37.98p 37.10p 37.50p 63019
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

*Close Price adjusted for both dividends and splits