SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
26/10/2022 33.25p 36.00p 33.00p 34.25p 334611
25/10/2022 34.00p 34.50p 33.25p 33.25p 145469
24/10/2022 33.00p 34.30p 33.00p 34.00p 85127
21/10/2022 32.75p 34.00p 32.71p 33.00p 262508
20/10/2022 32.75p 33.50p 32.59p 32.75p 49978
19/10/2022 32.75p 33.50p 32.55p 32.75p 43295
18/10/2022 32.00p 33.85p 31.78p 32.75p 359493
17/10/2022 31.50p 32.44p 31.40p 32.00p 120035
14/10/2022 30.00p 32.00p 30.00p 31.50p 373286
13/10/2022 29.00p 30.47p 29.00p 30.00p 201100
12/10/2022 30.00p 30.12p 28.26p 29.00p 173025
11/10/2022 30.00p 31.00p 29.92p 31.00p 58745
10/10/2022 30.00p 31.14p 29.55p 30.00p 595020
07/10/2022 29.50p 30.80p 29.44p 30.00p 293342
06/10/2022 30.50p 30.50p 29.31p 29.50p 153347
05/10/2022 31.25p 31.25p 30.00p 30.50p 221507
04/10/2022 31.25p 32.80p 30.71p 31.25p 350201
03/10/2022 26.50p 31.69p 26.50p 31.50p 708032
30/09/2022 26.00p 26.75p 25.55p 26.75p 193217
29/09/2022 26.50p 27.00p 25.55p 26.00p 167637
28/09/2022 29.00p 29.00p 26.38p 26.50p 392627
27/09/2022 28.00p 29.56p 28.00p 29.00p 154883
26/09/2022 26.75p 28.30p 26.75p 28.00p 224618
23/09/2022 28.00p 28.00p 26.33p 26.75p 113727
22/09/2022 28.25p 29.00p 27.50p 28.00p 109788
21/09/2022 27.00p 28.34p 26.19p 28.25p 1825864
20/09/2022 25.50p 26.00p 25.04p 25.20p 229641
19/09/2022 24.75p 25.64p 24.75p 25.50p 320728
16/09/2022 24.75p 25.64p 24.75p 25.50p 320728
15/09/2022 25.25p 25.64p 24.70p 24.75p 468980
14/09/2022 26.25p 26.50p 23.60p 25.25p 694032
13/09/2022 26.25p 26.25p 26.05p 26.25p 85419
12/09/2022 26.50p 26.50p 26.13p 26.25p 34243
09/09/2022 26.50p 26.50p 26.12p 26.50p 149445
08/09/2022 26.50p 26.50p 26.41p 26.50p 63273
07/09/2022 26.50p 26.70p 26.11p 26.50p 91721
06/09/2022 27.00p 27.00p 26.40p 26.50p 289401
05/09/2022 28.50p 29.00p 27.00p 27.00p 192419
02/09/2022 30.00p 30.00p 28.30p 28.50p 85929
01/09/2022 30.50p 30.50p 29.04p 30.00p 164647
31/08/2022 30.50p 30.50p 30.02p 30.50p 1178
30/08/2022 30.50p 31.00p 30.01p 30.50p 38751
29/08/2022 30.50p 31.00p 30.50p 30.50p 17547
26/08/2022 30.50p 31.00p 30.50p 30.50p 17547
25/08/2022 30.50p 30.67p 30.50p 30.50p 4631
24/08/2022 30.75p 30.98p 30.00p 30.50p 105380
23/08/2022 31.50p 31.50p 30.00p 30.75p 16252
22/08/2022 32.00p 32.15p 31.00p 31.50p 100484
19/08/2022 32.00p 32.19p 31.00p 32.00p 10356
18/08/2022 32.00p 32.04p 31.80p 32.00p 56143
17/08/2022 32.00p 33.00p 32.00p 32.00p 18373
16/08/2022 32.00p 32.75p 31.76p 32.00p 154261
15/08/2022 31.50p 32.00p 31.00p 31.40p 539516
12/08/2022 31.50p 31.98p 31.50p 31.50p 144813
11/08/2022 32.00p 32.30p 31.11p 31.60p 215249
10/08/2022 32.00p 32.95p 31.50p 32.00p 212190
09/08/2022 31.50p 32.50p 31.25p 32.00p 196845
08/08/2022 32.00p 33.00p 31.50p 31.50p 353861
05/08/2022 31.00p 34.00p 30.10p 32.00p 441152
04/08/2022 31.00p 31.70p 30.50p 31.00p 122827
03/08/2022 31.00p 33.50p 30.55p 31.00p 706847
02/08/2022 30.50p 30.50p 29.99p 30.00p 104150
01/08/2022 30.50p 31.32p 29.90p 30.50p 456983
29/07/2022 31.00p 31.39p 30.05p 31.00p 362652
28/07/2022 28.50p 31.40p 27.75p 31.00p 518412
27/07/2022 28.00p 29.50p 27.90p 29.50p 331066
26/07/2022 28.25p 28.25p 27.65p 28.00p 119091
25/07/2022 28.00p 28.25p 27.60p 28.25p 113243
22/07/2022 27.50p 28.85p 27.22p 28.00p 389763
21/07/2022 27.50p 28.00p 27.50p 27.50p 3
20/07/2022 27.50p 27.55p 27.16p 27.50p 122199
19/07/2022 29.00p 29.00p 27.10p 27.50p 318598
18/07/2022 29.00p 29.90p 28.50p 29.00p 148840
15/07/2022 28.00p 28.72p 27.00p 28.50p 70091
14/07/2022 28.75p 28.90p 27.00p 28.00p 155411
13/07/2022 28.75p 29.00p 28.08p 28.75p 89551
12/07/2022 28.75p 28.94p 28.10p 28.75p 65513
11/07/2022 30.00p 30.00p 28.00p 28.75p 113918
08/07/2022 30.25p 30.25p 29.50p 30.00p 51323
07/07/2022 30.25p 30.28p 29.53p 30.25p 1794
06/07/2022 30.25p 30.32p 29.50p 30.25p 42578
05/07/2022 32.00p 32.09p 30.00p 30.25p 143000
04/07/2022 32.00p 32.33p 31.00p 32.00p 83829
01/07/2022 32.00p 33.00p 32.00p 32.00p 38613
30/06/2022 32.00p 32.40p 31.04p 32.00p 61466
29/06/2022 33.00p 33.00p 31.39p 32.00p 25193
28/06/2022 30.50p 33.88p 30.50p 33.00p 238972
27/06/2022 29.50p 32.00p 29.45p 30.50p 278874
24/06/2022 29.50p 29.77p 29.02p 29.50p 84764
23/06/2022 30.00p 30.00p 29.12p 29.50p 208288
22/06/2022 30.50p 30.50p 29.26p 30.00p 63205
21/06/2022 30.50p 30.50p 30.00p 30.50p 59723
20/06/2022 30.50p 30.50p 30.07p 30.50p 89756
17/06/2022 30.50p 30.50p 30.13p 30.50p 42053
16/06/2022 30.50p 30.50p 30.50p 30.50p 0
15/06/2022 30.50p 30.60p 30.49p 30.50p 30942
14/06/2022 30.50p 30.65p 30.00p 30.50p 30622
13/06/2022 30.50p 30.94p 30.10p 30.50p 154617
10/06/2022 31.00p 31.04p 30.00p 30.50p 255002
09/06/2022 31.00p 31.08p 30.40p 30.50p 16846
08/06/2022 31.00p 31.24p 30.25p 31.00p 115985
07/06/2022 31.00p 31.35p 31.00p 31.00p 11900
06/06/2022 31.50p 31.60p 30.50p 31.00p 92019
03/06/2022 31.75p 32.00p 31.06p 31.50p 209949
02/06/2022 31.75p 32.00p 31.06p 31.50p 209949
01/06/2022 31.75p 32.00p 31.06p 31.50p 209949
31/05/2022 31.75p 32.30p 31.16p 31.75p 125130
30/05/2022 32.00p 32.55p 31.00p 31.75p 63395
27/05/2022 32.00p 32.00p 31.25p 32.00p 30000
26/05/2022 32.00p 32.64p 31.25p 32.00p 120330
25/05/2022 32.00p 32.69p 31.76p 32.00p 71517
24/05/2022 32.00p 32.75p 31.45p 32.00p 72434
23/05/2022 33.00p 33.04p 32.14p 32.50p 180283
20/05/2022 33.00p 33.08p 32.44p 33.00p 36760
19/05/2022 33.00p 33.50p 32.00p 33.00p 159017
18/05/2022 32.25p 33.00p 32.25p 33.00p 168546
17/05/2022 32.25p 32.68p 32.25p 32.25p 102758
16/05/2022 32.25p 32.52p 31.99p 32.25p 70089
13/05/2022 32.00p 32.39p 31.00p 32.25p 448137
12/05/2022 32.00p 32.00p 31.50p 32.00p 129750
11/05/2022 32.50p 33.00p 31.00p 32.00p 205423
10/05/2022 32.50p 32.50p 31.50p 32.50p 68242
09/05/2022 33.00p 33.00p 32.00p 32.50p 125220
06/05/2022 33.50p 35.00p 32.00p 33.00p 95345
05/05/2022 33.50p 33.50p 32.84p 33.50p 46440
04/05/2022 33.00p 33.50p 32.66p 33.50p 37481
03/05/2022 33.50p 35.00p 32.25p 33.00p 74856
02/05/2022 33.50p 34.60p 33.04p 33.50p 3791
29/04/2022 33.50p 34.60p 33.04p 33.50p 3791
28/04/2022 33.50p 33.89p 32.50p 33.50p 22441
27/04/2022 33.50p 33.95p 33.04p 33.50p 6641
26/04/2022 33.50p 34.40p 33.00p 33.00p 132705
25/04/2022 35.75p 35.95p 32.62p 33.00p 446227
22/04/2022 35.75p 36.00p 34.80p 35.75p 56305
21/04/2022 35.25p 37.00p 34.50p 35.75p 70297
20/04/2022 35.25p 35.88p 35.19p 35.25p 20436
19/04/2022 35.25p 35.98p 34.70p 35.25p 1820526
18/04/2022 35.25p 35.76p 35.00p 35.25p 47386
15/04/2022 35.25p 35.76p 35.00p 35.25p 47386
14/04/2022 35.25p 35.76p 35.00p 35.25p 47386
13/04/2022 35.25p 35.25p 34.76p 35.25p 54006
12/04/2022 35.50p 35.50p 35.25p 35.25p 6965
11/04/2022 36.50p 36.50p 35.25p 35.50p 198679
08/04/2022 36.00p 37.00p 35.30p 36.50p 414492
07/04/2022 33.25p 36.60p 33.11p 36.00p 399542
06/04/2022 32.50p 33.62p 32.00p 33.25p 956250
05/04/2022 33.50p 34.44p 32.00p 32.00p 904735
04/04/2022 34.50p 36.00p 33.16p 34.50p 251328
01/04/2022 34.75p 34.75p 34.00p 34.50p 162191
31/03/2022 35.25p 35.25p 34.00p 34.75p 209588
30/03/2022 36.00p 36.00p 34.55p 35.25p 114123
29/03/2022 36.00p 36.00p 35.12p 36.00p 31751
28/03/2022 36.00p 36.14p 35.00p 36.00p 101762
25/03/2022 37.25p 37.25p 35.10p 36.00p 250529
24/03/2022 37.25p 38.50p 36.60p 37.25p 209723
23/03/2022 35.25p 37.85p 35.00p 37.25p 573706
22/03/2022 35.25p 35.80p 34.69p 35.25p 142613
21/03/2022 35.00p 36.38p 34.50p 35.25p 305178
18/03/2022 34.75p 35.00p 34.50p 35.00p 100647
17/03/2022 34.25p 35.34p 34.00p 34.75p 476708
16/03/2022 34.50p 34.50p 30.34p 34.25p 582363
15/03/2022 36.25p 36.50p 33.95p 34.50p 573169
14/03/2022 34.25p 37.00p 30.00p 36.00p 1947242

*Close Price adjusted for both dividends and splits