SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/09/2021 41.00p 41.39p 40.25p 40.50p 45134
24/09/2021 40.50p 42.05p 39.55p 41.00p 191310
23/09/2021 39.00p 41.00p 39.00p 40.50p 309061
22/09/2021 37.50p 40.00p 36.16p 39.00p 332712
21/09/2021 39.00p 39.00p 36.15p 37.50p 393694
20/09/2021 39.00p 39.34p 38.10p 39.00p 62322
17/09/2021 39.00p 39.00p 38.25p 39.00p 32823
16/09/2021 39.00p 39.48p 39.00p 39.00p 9879
15/09/2021 39.00p 39.48p 38.22p 39.00p 143744
14/09/2021 39.00p 39.00p 39.00p 39.00p 12800
13/09/2021 39.25p 39.64p 38.50p 39.00p 41778
10/09/2021 39.25p 39.75p 38.59p 39.00p 51752
09/09/2021 39.75p 40.50p 38.55p 39.25p 20001
08/09/2021 39.75p 40.39p 39.20p 39.75p 53244
07/09/2021 41.00p 41.29p 39.50p 39.75p 122844
06/09/2021 41.00p 42.00p 40.00p 42.00p 177484
03/09/2021 39.50p 41.80p 38.00p 41.00p 178700
02/09/2021 39.50p 39.99p 38.00p 39.50p 41174
01/09/2021 40.50p 40.90p 39.45p 39.50p 78726
31/08/2021 40.00p 41.00p 39.88p 40.00p 31280
30/08/2021 40.00p 40.60p 39.72p 40.00p 56545
27/08/2021 40.00p 40.60p 39.72p 40.00p 56545
26/08/2021 40.00p 41.00p 39.24p 40.00p 65107
25/08/2021 38.00p 40.50p 37.70p 40.00p 249569
24/08/2021 36.50p 39.00p 36.45p 38.00p 95676
23/08/2021 36.50p 38.00p 36.32p 36.50p 42670
20/08/2021 36.00p 37.90p 35.00p 36.50p 58542
19/08/2021 37.50p 38.00p 36.00p 36.00p 24170
18/08/2021 37.50p 37.50p 36.41p 37.50p 20044
17/08/2021 37.50p 37.50p 36.36p 37.50p 36689
16/08/2021 37.50p 38.10p 36.00p 37.50p 65531
13/08/2021 36.00p 38.20p 35.78p 37.50p 139189
12/08/2021 37.00p 38.00p 35.57p 36.00p 94843
11/08/2021 38.00p 39.00p 35.20p 37.00p 132844
10/08/2021 38.00p 38.11p 37.30p 38.00p 47909
09/08/2021 38.50p 38.70p 37.55p 38.00p 184572
06/08/2021 38.50p 39.00p 38.15p 38.50p 49223
05/08/2021 38.50p 38.87p 38.00p 38.50p 218626
04/08/2021 38.25p 38.59p 38.07p 38.50p 225540
03/08/2021 38.25p 38.40p 38.06p 38.25p 147822
02/08/2021 40.00p 41.24p 38.00p 38.25p 852960
30/07/2021 39.00p 42.00p 38.23p 40.00p 1618253
29/07/2021 33.00p 39.50p 32.00p 38.50p 1037417
28/07/2021 34.00p 37.00p 34.00p 35.50p 233521
27/07/2021 33.50p 35.00p 33.00p 34.00p 242216
26/07/2021 32.00p 34.00p 32.00p 33.50p 69795
23/07/2021 30.75p 33.00p 30.75p 32.00p 163752
22/07/2021 30.75p 31.13p 30.75p 30.75p 64200
21/07/2021 30.75p 32.00p 29.86p 30.75p 37520
20/07/2021 30.75p 31.13p 29.55p 30.75p 109682
19/07/2021 31.75p 31.75p 29.56p 30.10p 112436
16/07/2021 33.25p 33.30p 31.00p 31.80p 272139
15/07/2021 33.25p 33.30p 32.55p 33.25p 13840
14/07/2021 34.25p 34.25p 32.55p 33.25p 60006
13/07/2021 34.25p 34.40p 34.25p 34.25p 15000
12/07/2021 33.00p 34.45p 32.10p 34.25p 131175
09/07/2021 33.00p 33.79p 32.30p 33.00p 77238
08/07/2021 33.00p 33.00p 32.05p 33.00p 58115
07/07/2021 34.00p 34.00p 31.50p 33.00p 142952
06/07/2021 34.00p 34.74p 33.10p 34.00p 56531
05/07/2021 34.00p 34.74p 33.30p 34.00p 35481
02/07/2021 34.00p 34.74p 34.00p 34.00p 5
01/07/2021 34.00p 34.38p 33.00p 34.00p 33729
30/06/2021 33.75p 34.70p 33.67p 34.00p 44245
29/06/2021 33.50p 34.09p 33.00p 33.75p 147651
28/06/2021 33.50p 33.50p 33.00p 33.50p 22144
25/06/2021 33.50p 33.50p 33.03p 33.50p 147208
24/06/2021 33.50p 33.50p 33.03p 33.50p 148018
23/06/2021 34.25p 34.25p 33.00p 33.50p 255408
22/06/2021 34.25p 34.25p 33.60p 34.25p 2238
21/06/2021 35.25p 35.25p 33.60p 34.25p 165235
18/06/2021 35.25p 35.25p 34.51p 35.25p 96955
17/06/2021 35.25p 35.25p 34.80p 35.25p 83891
16/06/2021 35.25p 35.25p 34.80p 35.25p 113303
15/06/2021 35.25p 35.25p 34.67p 35.25p 124581
14/06/2021 35.25p 35.25p 34.49p 34.90p 308020
11/06/2021 35.25p 35.25p 34.60p 35.25p 40505
10/06/2021 35.25p 35.25p 34.55p 34.90p 127526
09/06/2021 35.25p 35.40p 34.55p 35.25p 139992
08/06/2021 34.75p 35.30p 34.75p 35.25p 64000
07/06/2021 34.75p 35.40p 34.75p 34.75p 81468
04/06/2021 33.50p 35.40p 33.50p 34.75p 470282
03/06/2021 33.75p 34.30p 33.40p 33.50p 246435
02/06/2021 34.00p 34.44p 32.50p 33.75p 66760
01/06/2021 34.00p 34.50p 33.00p 34.20p 379084
31/05/2021 34.00p 34.20p 33.36p 34.00p 64532
28/05/2021 34.00p 34.20p 33.36p 34.00p 64532
27/05/2021 34.00p 34.45p 33.76p 34.00p 27825
26/05/2021 34.00p 34.50p 33.00p 34.00p 35280
25/05/2021 34.00p 35.00p 33.63p 34.00p 159252
24/05/2021 34.00p 34.80p 33.00p 34.00p 53082
21/05/2021 34.00p 34.40p 33.41p 34.00p 24000
20/05/2021 34.00p 34.40p 33.90p 34.00p 42441
19/05/2021 34.00p 34.40p 33.25p 34.00p 46404
18/05/2021 34.00p 35.00p 33.22p 35.00p 61349
17/05/2021 34.00p 34.90p 33.45p 34.00p 54678
14/05/2021 34.00p 34.90p 33.20p 34.00p 105884
13/05/2021 34.25p 34.90p 33.25p 34.00p 162319
12/05/2021 36.00p 36.20p 33.50p 34.90p 216392
11/05/2021 36.00p 36.05p 35.50p 36.00p 27342
10/05/2021 35.75p 36.20p 35.41p 36.00p 64950
07/05/2021 35.75p 36.00p 35.08p 35.75p 160297
06/05/2021 36.50p 36.50p 35.23p 35.75p 315855
05/05/2021 37.00p 37.00p 35.25p 36.50p 178593
04/05/2021 37.00p 37.50p 36.29p 37.00p 123837
03/05/2021 37.00p 37.70p 36.44p 37.00p 180993
30/04/2021 37.00p 37.70p 36.44p 37.00p 180993
29/04/2021 37.00p 37.95p 36.44p 37.00p 338818
28/04/2021 37.00p 37.94p 36.30p 37.00p 193924
27/04/2021 37.00p 37.60p 36.31p 37.00p 75008
26/04/2021 37.50p 37.70p 36.30p 37.00p 84496
23/04/2021 37.50p 37.70p 37.00p 37.50p 74225
22/04/2021 36.00p 38.00p 36.00p 37.10p 116580
21/04/2021 36.00p 37.10p 36.00p 36.00p 85852
20/04/2021 37.00p 37.00p 35.20p 36.00p 148344
19/04/2021 37.50p 37.50p 36.60p 37.00p 266765
16/04/2021 37.00p 37.90p 37.00p 37.50p 603915
15/04/2021 37.75p 37.88p 36.50p 37.00p 204150
14/04/2021 38.00p 38.50p 37.51p 37.75p 326853
13/04/2021 38.00p 38.50p 37.60p 38.00p 367028
12/04/2021 35.50p 39.00p 32.12p 37.60p 988093
09/04/2021 29.00p 35.90p 28.62p 35.50p 1838866
08/04/2021 31.50p 31.75p 31.17p 31.50p 251476
07/04/2021 32.00p 32.20p 31.00p 31.50p 609466
06/04/2021 32.00p 32.29p 31.00p 32.00p 114243
05/04/2021 32.00p 32.56p 31.11p 32.00p 121624
02/04/2021 32.00p 32.56p 31.11p 32.00p 121624
01/04/2021 32.00p 32.56p 31.11p 32.00p 121624
31/03/2021 32.00p 32.69p 31.11p 32.00p 41407
30/03/2021 32.00p 32.75p 31.10p 32.00p 137844
29/03/2021 32.00p 32.80p 31.50p 32.00p 121792
26/03/2021 32.00p 33.00p 31.10p 32.00p 44410
25/03/2021 32.00p 32.40p 31.10p 32.00p 141583
24/03/2021 32.00p 32.70p 31.35p 32.00p 92827
23/03/2021 32.00p 33.00p 31.98p 32.00p 158104
22/03/2021 32.00p 33.00p 31.30p 32.00p 198023
19/03/2021 32.00p 32.28p 31.31p 32.00p 23733
18/03/2021 32.50p 32.75p 31.25p 32.00p 286224
17/03/2021 32.50p 32.80p 32.10p 32.50p 112572
16/03/2021 32.50p 33.00p 32.10p 32.50p 70422
15/03/2021 32.50p 32.90p 32.22p 32.50p 108946
12/03/2021 32.50p 33.00p 32.00p 32.50p 241986
11/03/2021 31.00p 33.00p 31.00p 32.50p 274664
10/03/2021 31.00p 31.90p 30.20p 31.00p 311314
09/03/2021 32.50p 32.50p 30.10p 31.00p 688396
08/03/2021 34.25p 34.25p 31.50p 32.50p 416548
05/03/2021 34.25p 34.33p 33.50p 34.25p 57929
04/03/2021 34.50p 34.65p 33.50p 34.25p 117444
03/03/2021 35.05p 35.53p 34.25p 34.50p 81859
02/03/2021 35.05p 36.00p 34.50p 35.05p 113637
01/03/2021 35.50p 36.00p 35.05p 35.05p 66725
26/02/2021 35.50p 35.98p 34.00p 35.50p 80568
25/02/2021 35.50p 35.90p 35.00p 35.50p 127520
24/02/2021 36.00p 36.50p 34.47p 35.50p 172136
23/02/2021 37.25p 37.25p 35.00p 37.00p 100908
22/02/2021 38.00p 38.00p 36.54p 36.70p 231323
19/02/2021 38.00p 38.40p 37.30p 38.00p 85675
18/02/2021 38.50p 39.00p 36.50p 38.00p 100546
17/02/2021 38.00p 38.50p 37.65p 38.50p 127847
16/02/2021 37.75p 38.45p 37.58p 38.00p 184771
15/02/2021 36.00p 38.00p 36.00p 37.75p 517797
12/02/2021 32.75p 36.00p 32.75p 35.20p 557578
11/02/2021 33.50p 33.50p 32.00p 32.75p 279692
10/02/2021 32.75p 34.00p 32.75p 33.50p 199543
09/02/2021 35.50p 35.50p 31.20p 32.50p 912787
08/02/2021 36.50p 36.90p 35.01p 35.50p 156207
05/02/2021 36.50p 36.72p 36.01p 36.50p 92919
04/02/2021 36.75p 37.05p 35.52p 36.50p 286184
03/02/2021 37.00p 37.80p 35.70p 36.75p 238936
02/02/2021 37.00p 38.40p 37.00p 37.00p 74472
01/02/2021 38.00p 38.40p 37.00p 37.00p 110889
29/01/2021 38.50p 38.50p 36.00p 38.00p 199716
28/01/2021 38.50p 39.00p 38.01p 38.50p 73744
27/01/2021 39.00p 39.00p 38.20p 38.50p 64897
26/01/2021 39.00p 39.85p 38.20p 39.00p 25093
25/01/2021 40.50p 40.70p 38.00p 39.00p 201764
22/01/2021 40.50p 41.17p 40.00p 40.50p 132288
21/01/2021 40.75p 41.50p 40.00p 40.50p 156357
20/01/2021 38.25p 41.50p 37.62p 40.75p 204681
19/01/2021 37.50p 38.44p 37.20p 38.25p 101496
18/01/2021 38.00p 38.00p 37.00p 37.50p 138113
15/01/2021 38.25p 38.50p 37.50p 38.00p 105291
14/01/2021 38.25p 38.40p 37.50p 38.25p 38424
13/01/2021 37.75p 38.50p 37.25p 37.50p 114082
12/01/2021 38.50p 39.00p 35.60p 37.75p 148528
11/01/2021 39.75p 39.75p 38.50p 38.50p 72160
08/01/2021 39.75p 40.18p 38.87p 39.75p 44223
07/01/2021 39.25p 40.00p 39.10p 39.75p 184195
06/01/2021 39.25p 40.00p 38.57p 39.25p 65527
05/01/2021 40.50p 40.50p 37.50p 39.25p 286725
04/01/2021 41.50p 41.70p 40.00p 40.50p 161914
01/01/2021 42.00p 42.00p 41.00p 41.50p 123824
31/12/2020 42.00p 42.00p 41.00p 41.50p 123824
30/12/2020 42.00p 42.09p 41.00p 42.00p 35812
29/12/2020 42.00p 42.20p 41.00p 42.00p 204863
28/12/2020 42.00p 42.10p 42.00p 42.00p 10000
25/12/2020 42.00p 42.10p 42.00p 42.00p 10000
24/12/2020 42.00p 42.10p 42.00p 42.00p 10000
23/12/2020 42.00p 42.20p 41.00p 42.00p 54796
22/12/2020 41.50p 42.48p 41.20p 42.00p 13911

*Close Price adjusted for both dividends and splits