SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/03/2022 32.50p 35.00p 31.12p 34.25p 4330333
10/03/2022 40.00p 40.20p 38.00p 38.50p 145441
09/03/2022 38.00p 40.80p 38.00p 39.00p 337859
08/03/2022 37.50p 38.23p 35.89p 38.00p 209580
07/03/2022 41.50p 41.50p 36.00p 38.00p 237515
04/03/2022 42.00p 42.00p 41.00p 41.50p 65424
03/03/2022 43.00p 43.44p 41.00p 42.00p 43117
02/03/2022 43.50p 43.50p 42.00p 43.00p 66390
01/03/2022 43.50p 43.50p 43.01p 43.50p 39817
28/02/2022 45.00p 46.00p 43.01p 43.50p 163032
25/02/2022 44.00p 45.10p 43.27p 45.00p 192013
24/02/2022 44.50p 45.10p 42.95p 44.00p 272156
23/02/2022 45.00p 48.40p 45.00p 46.00p 283012
22/02/2022 45.00p 45.00p 42.50p 43.50p 216535
21/02/2022 44.00p 46.00p 42.50p 45.00p 374202
18/02/2022 44.00p 44.74p 43.01p 44.00p 15234
17/02/2022 45.50p 45.50p 43.21p 44.00p 63371
16/02/2022 45.25p 45.84p 44.33p 45.50p 535
15/02/2022 45.00p 45.74p 44.28p 45.25p 46436
14/02/2022 45.50p 45.50p 43.76p 45.00p 94894
11/02/2022 46.25p 47.50p 45.00p 45.50p 251098
10/02/2022 46.75p 47.38p 46.75p 46.75p 27500
09/02/2022 46.75p 47.13p 46.25p 46.75p 58669
08/02/2022 47.00p 47.40p 46.00p 46.75p 145821
07/02/2022 47.00p 47.50p 46.55p 46.75p 29848
04/02/2022 47.50p 47.50p 46.50p 47.00p 33176
03/02/2022 47.75p 48.09p 47.02p 47.50p 79833
02/02/2022 49.00p 49.64p 47.75p 47.75p 297348
01/02/2022 46.50p 48.33p 46.50p 48.25p 291468
31/01/2022 46.50p 48.74p 46.50p 46.50p 266260
28/01/2022 47.50p 47.70p 45.75p 46.50p 53810
27/01/2022 47.50p 47.70p 46.36p 47.50p 39913
26/01/2022 47.50p 49.78p 47.00p 48.00p 644801
25/01/2022 44.00p 46.47p 43.55p 46.00p 203727
24/01/2022 46.00p 46.96p 43.10p 44.00p 135739
21/01/2022 47.00p 47.40p 45.10p 46.00p 139345
20/01/2022 47.50p 48.33p 46.00p 47.00p 181296
19/01/2022 46.00p 48.40p 45.44p 47.50p 115337
18/01/2022 48.50p 48.50p 45.30p 46.00p 136965
17/01/2022 47.00p 49.40p 46.84p 48.50p 286729
14/01/2022 47.50p 47.50p 46.56p 47.00p 116216
13/01/2022 47.50p 47.64p 46.00p 47.50p 240152
12/01/2022 46.00p 47.70p 46.00p 47.50p 105144
10/01/2022 48.50p 49.80p 47.00p 48.00p 236112
07/01/2022 48.50p 51.00p 46.55p 48.50p 1967377
06/01/2022 53.50p 55.00p 45.20p 47.50p 2092566
05/01/2022 41.00p 44.00p 40.42p 42.50p 277876
04/01/2022 39.50p 42.00p 39.00p 41.00p 304493
03/01/2022 37.50p 41.00p 37.40p 40.00p 133263
31/12/2021 37.50p 41.00p 37.40p 40.00p 133263
30/12/2021 37.50p 37.90p 37.00p 37.50p 89222
29/12/2021 38.50p 38.50p 36.93p 37.50p 61767
28/12/2021 38.50p 38.50p 37.60p 38.50p 1760
27/12/2021 38.50p 38.50p 37.60p 38.50p 1760
24/12/2021 38.50p 38.50p 37.60p 38.50p 1760
23/12/2021 39.00p 40.00p 38.00p 38.50p 13456
22/12/2021 39.00p 39.00p 37.50p 39.00p 52853
21/12/2021 39.00p 39.20p 38.00p 39.00p 60145
20/12/2021 39.50p 41.00p 38.00p 39.00p 90019
17/12/2021 40.00p 40.30p 39.10p 40.00p 56947
16/12/2021 40.00p 40.80p 39.60p 40.00p 52627
15/12/2021 40.50p 41.28p 39.30p 40.00p 57812
14/12/2021 41.00p 42.00p 40.30p 40.50p 83468
13/12/2021 41.00p 41.90p 40.00p 40.00p 98585
10/12/2021 41.00p 41.24p 40.26p 41.00p 153834
09/12/2021 41.00p 41.40p 40.52p 41.00p 30551
08/12/2021 41.50p 43.00p 40.50p 41.00p 179231
07/12/2021 41.50p 42.40p 40.10p 41.50p 97508
06/12/2021 39.00p 42.75p 39.00p 41.50p 448067
03/12/2021 38.00p 40.00p 36.60p 39.00p 396236
02/12/2021 36.50p 39.00p 36.50p 38.00p 236042
01/12/2021 36.00p 36.90p 35.20p 35.50p 21985
30/11/2021 35.00p 36.88p 34.55p 36.00p 61271
29/11/2021 35.50p 36.75p 35.10p 35.50p 116354
26/11/2021 35.50p 36.45p 34.25p 35.50p 162852
25/11/2021 36.00p 36.30p 35.10p 36.00p 31466
24/11/2021 36.00p 36.19p 35.05p 36.00p 127384
23/11/2021 36.50p 37.00p 35.00p 36.00p 163937
22/11/2021 37.50p 38.00p 36.00p 36.50p 86231
19/11/2021 38.00p 38.09p 37.05p 37.50p 73937
18/11/2021 38.50p 39.00p 37.00p 38.00p 270946
17/11/2021 38.50p 38.50p 38.12p 38.50p 86021
16/11/2021 39.00p 39.00p 38.11p 38.50p 23290
15/11/2021 39.00p 39.00p 38.00p 39.00p 36514
12/11/2021 39.00p 39.00p 38.00p 39.00p 23453
11/11/2021 39.00p 39.74p 38.00p 39.00p 19290
10/11/2021 40.00p 40.00p 38.10p 39.00p 75432
09/11/2021 40.00p 40.70p 39.05p 40.00p 71592
08/11/2021 40.00p 40.98p 39.80p 39.80p 75762
05/11/2021 40.00p 41.00p 39.00p 40.00p 139856
04/11/2021 42.00p 42.00p 39.10p 40.00p 95772
03/11/2021 42.00p 42.00p 41.30p 42.00p 5000
02/11/2021 42.50p 43.00p 40.50p 42.00p 115963
01/11/2021 42.50p 43.55p 41.89p 42.50p 45651
29/10/2021 44.00p 44.00p 42.36p 42.50p 170184
28/10/2021 43.50p 45.00p 43.01p 44.00p 489594
27/10/2021 42.00p 44.00p 42.00p 43.50p 266855
26/10/2021 42.00p 43.00p 41.55p 42.00p 33273
25/10/2021 43.50p 43.79p 41.76p 42.00p 177313
22/10/2021 43.25p 44.00p 42.71p 43.50p 211007
21/10/2021 41.50p 43.90p 41.32p 43.25p 551227
20/10/2021 41.75p 41.91p 41.20p 41.50p 176975
19/10/2021 39.00p 42.44p 39.00p 41.75p 437600
18/10/2021 39.00p 39.30p 38.00p 39.00p 62150
15/10/2021 38.50p 39.60p 37.00p 39.00p 102388
14/10/2021 38.50p 39.22p 38.50p 38.50p 46
13/10/2021 38.50p 38.50p 37.26p 38.50p 20950
12/10/2021 38.50p 39.50p 37.15p 38.50p 62858
11/10/2021 38.50p 38.74p 37.00p 38.50p 163265
08/10/2021 38.00p 39.75p 36.54p 38.50p 220712
07/10/2021 37.50p 38.75p 37.50p 37.50p 27500
06/10/2021 38.50p 39.00p 37.00p 37.50p 92501
05/10/2021 39.00p 40.00p 37.00p 38.50p 89333
04/10/2021 39.00p 39.93p 38.50p 39.00p 27410
01/10/2021 39.00p 40.00p 38.70p 39.00p 97769
30/09/2021 41.00p 41.00p 38.60p 39.00p 167788
29/09/2021 41.00p 41.90p 40.70p 41.00p 159240
28/09/2021 40.50p 42.00p 40.06p 41.00p 182649
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

*Close Price adjusted for both dividends and splits