SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
18/04/2023 45.50p 46.00p 44.42p 44.50p 160786
17/04/2023 44.50p 46.00p 44.00p 45.50p 296373
14/04/2023 44.50p 45.50p 44.00p 44.50p 201146
13/04/2023 44.00p 45.00p 43.00p 44.50p 112586
12/04/2023 43.50p 45.00p 43.00p 44.00p 77728
11/04/2023 42.00p 44.00p 42.00p 43.50p 285146
06/04/2023 41.00p 43.00p 40.00p 42.00p 406544
05/04/2023 42.00p 42.24p 40.21p 40.50p 137264
04/04/2023 41.50p 43.00p 40.00p 42.00p 148432
03/04/2023 42.75p 44.00p 40.00p 41.00p 361012
31/03/2023 42.75p 42.88p 40.00p 41.50p 713923
30/03/2023 43.00p 43.50p 42.50p 42.75p 198518
29/03/2023 41.25p 43.74p 41.25p 43.00p 234810
28/03/2023 41.25p 42.50p 40.00p 42.00p 98788
27/03/2023 43.75p 44.00p 40.00p 41.25p 352306
24/03/2023 43.75p 45.00p 41.50p 43.75p 599229
23/03/2023 35.00p 45.00p 34.55p 43.75p 1792771
22/03/2023 38.00p 39.00p 37.00p 38.00p 198987
21/03/2023 38.00p 39.80p 37.15p 38.00p 26771
20/03/2023 38.75p 40.00p 37.00p 38.00p 55852
17/03/2023 37.50p 40.00p 37.00p 38.75p 264390
16/03/2023 37.00p 37.74p 36.00p 37.50p 146169
15/03/2023 37.25p 37.25p 36.00p 36.50p 184033
14/03/2023 37.25p 37.25p 36.50p 37.25p 50198
13/03/2023 38.25p 39.00p 36.45p 37.25p 502628
10/03/2023 39.50p 39.50p 37.01p 38.25p 237435
09/03/2023 40.50p 40.50p 39.00p 39.50p 461642
08/03/2023 40.50p 40.50p 40.00p 40.50p 38314
07/03/2023 42.25p 42.25p 40.26p 40.50p 122968
06/03/2023 42.25p 42.25p 41.50p 42.25p 57579
03/03/2023 41.00p 42.45p 40.35p 42.25p 145230
02/03/2023 41.00p 42.00p 40.10p 41.00p 80956
01/03/2023 41.00p 42.00p 40.00p 41.00p 98225
28/02/2023 40.50p 41.70p 40.01p 41.00p 188791
27/02/2023 42.25p 42.25p 40.00p 40.40p 388929
24/02/2023 42.25p 43.00p 41.25p 42.25p 252127
23/02/2023 41.50p 42.49p 41.00p 42.25p 382490
22/02/2023 42.75p 42.75p 41.14p 41.50p 66771
21/02/2023 43.25p 43.40p 42.15p 42.75p 257503
20/02/2023 43.00p 44.00p 42.00p 43.25p 112925
17/02/2023 45.00p 46.00p 43.00p 43.00p 180939
16/02/2023 45.50p 45.50p 44.01p 45.00p 114032
15/02/2023 46.50p 46.50p 44.00p 45.50p 418697
14/02/2023 47.50p 48.34p 46.00p 46.50p 156681
13/02/2023 47.50p 48.75p 47.50p 47.50p 48032
10/02/2023 47.50p 48.30p 47.50p 47.50p 23772
09/02/2023 47.50p 49.00p 46.87p 47.50p 88053
08/02/2023 48.50p 48.50p 47.75p 48.40p 116891
07/02/2023 47.00p 48.90p 47.00p 48.50p 155918
06/02/2023 47.00p 48.50p 46.00p 47.00p 129481
03/02/2023 48.25p 48.40p 46.00p 47.00p 182230
02/02/2023 47.00p 48.74p 46.88p 48.50p 98616
01/02/2023 47.50p 48.00p 47.00p 47.00p 25708
31/01/2023 47.25p 49.50p 46.00p 47.50p 42278
30/01/2023 46.75p 48.98p 46.00p 47.25p 238880
27/01/2023 44.50p 47.74p 44.50p 46.75p 430115
26/01/2023 44.00p 46.00p 43.00p 44.50p 132910
25/01/2023 44.00p 45.00p 43.56p 44.00p 114689
24/01/2023 44.00p 44.98p 43.00p 44.00p 12225
23/01/2023 43.00p 45.45p 43.00p 44.00p 161962
20/01/2023 42.75p 43.60p 41.30p 43.00p 744033
19/01/2023 42.75p 43.50p 42.00p 42.75p 42901
18/01/2023 42.75p 42.75p 42.00p 42.75p 45780
17/01/2023 41.50p 42.75p 41.25p 42.75p 103079
16/01/2023 43.00p 43.00p 41.04p 41.50p 93397
13/01/2023 43.00p 43.38p 41.80p 43.00p 257777
12/01/2023 43.00p 43.80p 42.00p 43.40p 140345
11/01/2023 43.00p 44.50p 42.10p 43.00p 317650
10/01/2023 43.25p 43.89p 41.95p 43.00p 295119
09/01/2023 44.25p 44.25p 42.50p 42.60p 163251
06/01/2023 46.00p 46.00p 43.00p 44.25p 395939
05/01/2023 46.50p 46.50p 45.10p 46.00p 86934
04/01/2023 46.50p 46.59p 46.00p 46.50p 64939
03/01/2023 47.00p 47.00p 46.00p 46.50p 104865
30/12/2022 46.50p 46.73p 46.30p 46.50p 12635
29/12/2022 46.50p 46.81p 46.25p 46.50p 45135
28/12/2022 46.50p 46.90p 46.00p 46.50p 31587
23/12/2022 47.50p 48.00p 46.50p 46.50p 48693
22/12/2022 47.50p 48.40p 47.00p 47.50p 263777
21/12/2022 49.50p 49.96p 47.00p 47.50p 179416
20/12/2022 49.00p 50.00p 48.00p 49.50p 155709
19/12/2022 49.00p 50.00p 48.20p 49.00p 59419
16/12/2022 50.00p 51.00p 48.10p 49.00p 117400
15/12/2022 50.50p 51.00p 49.00p 50.00p 244844
14/12/2022 48.00p 51.00p 48.00p 50.50p 274315
13/12/2022 46.75p 49.00p 46.75p 48.00p 180368
12/12/2022 44.50p 47.67p 43.40p 46.75p 342416
09/12/2022 44.00p 46.00p 43.00p 44.50p 91844
08/12/2022 43.50p 44.80p 43.50p 44.00p 97714
07/12/2022 43.50p 44.50p 43.10p 43.50p 524167
06/12/2022 44.50p 44.70p 43.00p 43.00p 241670
05/12/2022 46.00p 47.00p 44.00p 44.50p 219043
02/12/2022 45.00p 47.00p 44.50p 46.00p 134392
01/12/2022 44.75p 46.90p 44.75p 45.80p 492790
30/11/2022 46.50p 46.86p 44.24p 44.70p 431199
29/11/2022 48.50p 49.00p 46.45p 47.00p 225594
28/11/2022 48.50p 49.50p 48.00p 48.50p 76360
25/11/2022 50.00p 50.00p 48.04p 48.50p 102276
24/11/2022 47.75p 50.40p 47.50p 50.00p 464161
23/11/2022 47.00p 48.00p 46.52p 47.75p 302858
22/11/2022 51.50p 51.50p 46.00p 46.75p 1103251
21/11/2022 54.00p 55.00p 51.00p 51.50p 860766
18/11/2022 51.50p 55.00p 51.02p 54.00p 1600266
17/11/2022 50.00p 52.00p 50.00p 51.50p 399645
16/11/2022 52.50p 53.45p 48.46p 50.00p 880599
15/11/2022 47.75p 50.02p 47.33p 50.00p 1505715
14/11/2022 46.00p 50.00p 45.00p 48.00p 1896003
11/11/2022 43.00p 46.00p 43.00p 45.50p 620312
10/11/2022 42.00p 43.50p 42.00p 43.00p 196480
09/11/2022 42.00p 43.00p 41.00p 42.00p 956392
08/11/2022 42.25p 42.50p 41.14p 41.25p 244136
07/11/2022 38.75p 43.00p 38.00p 42.00p 2205218
04/11/2022 36.75p 37.45p 36.75p 37.00p 16374
03/11/2022 37.50p 37.80p 36.30p 36.75p 192611
02/11/2022 36.50p 37.99p 36.20p 37.50p 128876
01/11/2022 36.00p 36.50p 35.81p 36.50p 84144
31/10/2022 35.75p 36.50p 35.30p 36.00p 192715
28/10/2022 34.75p 36.80p 34.75p 35.75p 253990
27/10/2022 34.25p 35.50p 34.25p 34.75p 264399

*Close Price adjusted for both dividends and splits