SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/03/2020 33.50p 33.50p 28.36p 30.00p 598935
11/03/2020 33.00p 33.75p 33.00p 33.50p 72914
10/03/2020 24.50p 33.89p 24.50p 33.00p 1242932
09/03/2020 36.50p 36.50p 31.30p 32.50p 446969
06/03/2020 40.50p 40.50p 36.50p 37.50p 175089
05/03/2020 39.50p 41.40p 39.33p 40.50p 46637
04/03/2020 41.25p 41.40p 39.00p 39.00p 593616
03/03/2020 40.00p 41.62p 39.80p 41.25p 87362
02/03/2020 39.00p 40.95p 38.55p 40.50p 315363
28/02/2020 40.00p 40.00p 37.00p 39.00p 522978
27/02/2020 43.00p 43.00p 40.10p 41.50p 538383
26/02/2020 45.00p 45.00p 42.25p 43.00p 145189
25/02/2020 46.00p 46.00p 44.15p 45.00p 51336
24/02/2020 47.75p 47.75p 45.15p 46.00p 152242
21/02/2020 48.50p 48.50p 47.00p 47.75p 232540
20/02/2020 47.00p 49.00p 46.00p 48.50p 342839
19/02/2020 47.00p 47.60p 46.00p 47.00p 101883
18/02/2020 45.50p 47.85p 45.11p 47.00p 229056
17/02/2020 47.00p 47.30p 45.00p 45.50p 140618
14/02/2020 47.00p 47.00p 46.20p 47.00p 80452
13/02/2020 47.00p 47.76p 46.70p 47.00p 34799
12/02/2020 46.50p 47.56p 46.10p 47.00p 112774
11/02/2020 46.50p 46.71p 46.05p 46.50p 43092
10/02/2020 45.50p 46.75p 45.50p 46.50p 144276
07/02/2020 47.50p 47.65p 44.10p 45.50p 408912
06/02/2020 48.00p 48.40p 47.05p 47.50p 108872
05/02/2020 48.00p 49.00p 48.00p 48.50p 63828
04/02/2020 50.00p 50.00p 48.10p 48.50p 142507
03/02/2020 50.00p 50.35p 49.50p 50.00p 65354
31/01/2020 49.50p 50.00p 49.20p 50.00p 87385
30/01/2020 50.00p 50.00p 49.20p 49.50p 63616
29/01/2020 51.00p 51.80p 50.00p 50.50p 108050
28/01/2020 51.50p 52.90p 50.60p 51.00p 197697
27/01/2020 49.00p 51.00p 49.00p 50.00p 141110
24/01/2020 47.00p 50.00p 46.60p 49.00p 242959
23/01/2020 47.00p 47.40p 46.50p 47.00p 18462
22/01/2020 47.50p 47.60p 45.10p 47.00p 274408
21/01/2020 47.00p 47.00p 46.22p 47.00p 11905
20/01/2020 47.00p 47.30p 46.10p 47.00p 262435
17/01/2020 46.00p 47.40p 45.60p 47.00p 183869
16/01/2020 46.00p 46.50p 45.60p 46.00p 29891
15/01/2020 46.00p 47.10p 45.50p 46.00p 140613
14/01/2020 48.50p 49.00p 45.00p 46.00p 503479
13/01/2020 50.50p 50.55p 47.30p 48.50p 250332
10/01/2020 50.50p 50.50p 50.19p 50.50p 40897
09/01/2020 50.50p 50.70p 50.00p 50.50p 61946
08/01/2020 51.00p 51.00p 50.20p 50.50p 176528
07/01/2020 51.00p 52.00p 50.00p 51.80p 310340
06/01/2020 53.00p 53.00p 49.45p 52.40p 343381
03/01/2020 55.00p 55.00p 53.00p 53.00p 147645
02/01/2020 55.00p 56.00p 54.10p 56.00p 72875
01/01/2020 55.00p 55.00p 54.55p 55.00p 6234
31/12/2019 55.00p 55.00p 54.55p 55.00p 6234
30/12/2019 55.00p 55.56p 54.50p 55.00p 69161
27/12/2019 55.00p 56.00p 54.50p 55.00p 18420
26/12/2019 55.00p 55.00p 54.00p 55.00p 57718
25/12/2019 55.00p 55.00p 54.00p 55.00p 57718
24/12/2019 55.00p 55.00p 54.00p 55.00p 57718
23/12/2019 55.00p 56.00p 54.50p 55.00p 81119
20/12/2019 53.00p 55.90p 53.00p 55.00p 83971
19/12/2019 53.00p 54.00p 52.52p 53.00p 32709
18/12/2019 53.50p 53.95p 53.00p 53.00p 51267
17/12/2019 53.80p 55.00p 53.21p 53.50p 234394
16/12/2019 51.50p 55.00p 51.50p 53.80p 272042
13/12/2019 51.50p 52.42p 51.30p 51.50p 133686
12/12/2019 50.50p 51.99p 50.10p 51.50p 86359
11/12/2019 51.50p 51.78p 50.01p 50.50p 104202
10/12/2019 52.00p 52.60p 51.19p 51.50p 101315
09/12/2019 52.50p 53.00p 51.70p 52.00p 102487
06/12/2019 52.00p 52.95p 52.00p 52.50p 175462
05/12/2019 52.50p 52.83p 51.30p 52.00p 84038
04/12/2019 51.50p 53.00p 50.80p 52.50p 168045
03/12/2019 52.00p 52.80p 50.45p 51.50p 154421
02/12/2019 50.20p 54.00p 50.20p 52.00p 617067
29/11/2019 47.25p 50.90p 47.21p 50.20p 793993
28/11/2019 48.00p 48.19p 47.05p 47.25p 88448
27/11/2019 47.75p 48.20p 47.60p 48.00p 44354
26/11/2019 48.00p 48.50p 47.90p 48.00p 142551
25/11/2019 47.50p 49.50p 47.50p 48.00p 458167
22/11/2019 46.50p 48.00p 46.50p 47.50p 418063
21/11/2019 44.00p 47.21p 44.00p 46.50p 953310
20/11/2019 40.50p 44.70p 40.05p 44.00p 1397329
19/11/2019 42.00p 42.00p 40.00p 40.50p 175938
18/11/2019 41.75p 42.00p 41.23p 41.75p 27335
15/11/2019 41.75p 42.02p 41.10p 41.75p 47255
14/11/2019 41.75p 42.35p 41.10p 41.75p 30338
13/11/2019 41.75p 42.05p 41.41p 41.75p 34335
12/11/2019 41.75p 41.95p 41.00p 41.75p 81467
11/11/2019 42.75p 42.90p 41.00p 41.75p 260915
08/11/2019 43.00p 43.15p 42.23p 42.75p 76410
07/11/2019 42.75p 42.75p 42.36p 42.75p 30000
06/11/2019 42.75p 43.35p 42.00p 42.75p 9210
05/11/2019 42.75p 42.75p 42.36p 42.75p 8080
04/11/2019 42.75p 43.43p 42.36p 42.75p 53388
01/11/2019 43.25p 43.50p 42.10p 42.75p 30236
31/10/2019 43.00p 43.50p 42.80p 43.00p 40852
30/10/2019 43.25p 43.55p 42.73p 43.00p 115032
29/10/2019 43.25p 43.90p 42.86p 43.25p 43409
28/10/2019 43.25p 43.90p 42.82p 43.25p 55591
25/10/2019 43.25p 43.61p 42.70p 43.25p 15234
24/10/2019 43.50p 43.55p 42.70p 43.25p 64801
23/10/2019 43.50p 43.61p 43.50p 43.50p 1086
22/10/2019 44.00p 44.00p 43.01p 43.50p 28981
21/10/2019 44.00p 44.70p 43.60p 44.00p 20222
18/10/2019 44.50p 44.90p 43.44p 44.00p 70015
17/10/2019 44.25p 45.30p 44.00p 44.50p 115553
16/10/2019 44.50p 45.30p 43.80p 44.50p 31471
15/10/2019 44.50p 45.50p 44.31p 44.50p 146711
14/10/2019 44.50p 45.60p 44.10p 45.60p 140092
11/10/2019 44.25p 44.50p 44.10p 44.50p 3983
10/10/2019 44.75p 45.50p 44.75p 44.75p 4989
09/10/2019 42.50p 45.40p 42.50p 44.75p 150431
08/10/2019 42.00p 43.50p 42.00p 42.50p 75801
07/10/2019 42.00p 43.00p 41.80p 42.00p 60981
04/10/2019 41.10p 43.00p 38.20p 42.00p 707071
03/10/2019 43.25p 43.40p 40.30p 41.25p 195118
02/10/2019 43.50p 43.70p 43.00p 43.25p 72748
01/10/2019 43.50p 44.00p 43.10p 43.50p 58451
30/09/2019 43.25p 43.90p 43.08p 43.50p 31492
27/09/2019 43.75p 43.75p 43.00p 43.25p 7327
26/09/2019 44.00p 44.00p 43.10p 43.50p 232573
25/09/2019 44.25p 44.25p 43.65p 44.00p 52120
24/09/2019 44.25p 44.25p 43.88p 44.25p 57772
23/09/2019 44.25p 44.30p 43.88p 44.25p 41046
20/09/2019 44.25p 44.68p 44.25p 44.25p 19304
19/09/2019 44.00p 44.69p 43.80p 44.25p 317786
18/09/2019 43.25p 44.50p 43.25p 44.00p 331471
17/09/2019 43.75p 44.10p 42.66p 43.25p 119791
16/09/2019 44.50p 44.50p 43.00p 43.75p 65045
13/09/2019 44.50p 44.80p 44.11p 44.50p 72951
12/09/2019 45.50p 45.50p 44.11p 44.50p 122722
11/09/2019 45.50p 45.50p 45.11p 45.50p 21754
10/09/2019 45.50p 46.00p 45.40p 45.50p 106369
09/09/2019 46.25p 47.91p 45.30p 45.50p 369605
06/09/2019 43.50p 46.93p 43.50p 46.25p 528816
05/09/2019 41.75p 45.70p 41.65p 43.50p 788183
04/09/2019 42.00p 42.81p 41.75p 41.75p 136095
03/09/2019 41.50p 42.95p 41.50p 42.25p 108424
02/09/2019 41.50p 42.00p 41.20p 41.50p 92511
30/08/2019 42.00p 42.50p 41.14p 41.50p 95767
29/08/2019 42.00p 42.00p 41.00p 42.00p 38155
28/08/2019 42.25p 42.97p 41.67p 42.00p 53842
27/08/2019 41.50p 42.97p 41.33p 42.25p 122481
23/08/2019 41.75p 42.10p 41.20p 41.50p 193295
22/08/2019 40.75p 42.48p 40.75p 41.75p 169976
21/08/2019 40.50p 41.40p 40.41p 41.00p 161661
20/08/2019 39.25p 41.40p 38.96p 40.50p 224681
19/08/2019 37.75p 39.89p 37.75p 39.25p 361687
16/08/2019 35.75p 38.50p 35.00p 37.75p 648525
15/08/2019 36.50p 36.98p 35.51p 35.75p 247493
14/08/2019 37.25p 37.25p 36.40p 36.50p 25000
13/08/2019 37.50p 37.64p 37.05p 37.50p 45833
12/08/2019 37.50p 37.75p 37.00p 37.50p 69192
09/08/2019 37.50p 37.75p 37.07p 37.50p 53018
08/08/2019 37.50p 37.75p 37.15p 37.50p 89117
07/08/2019 37.50p 37.92p 37.31p 37.50p 133708
06/08/2019 37.75p 37.88p 37.20p 37.50p 53933
05/08/2019 36.50p 38.00p 36.50p 37.75p 241334
02/08/2019 36.00p 37.00p 36.00p 36.50p 73792
01/08/2019 35.75p 36.49p 35.75p 36.00p 42000
31/07/2019 35.25p 36.00p 35.00p 35.75p 69757
30/07/2019 34.75p 35.50p 34.75p 35.25p 5695
29/07/2019 34.50p 35.00p 34.50p 34.75p 140452
26/07/2019 34.50p 34.73p 34.50p 34.50p 5364
25/07/2019 34.50p 34.50p 34.30p 34.50p 10000
24/07/2019 34.25p 34.50p 33.70p 34.50p 89373
23/07/2019 35.00p 35.00p 33.66p 34.25p 108413
22/07/2019 35.00p 35.35p 34.51p 35.00p 95649
19/07/2019 35.00p 35.40p 34.50p 35.00p 833006
18/07/2019 35.00p 36.90p 34.50p 35.00p 736736
17/07/2019 33.00p 34.20p 33.00p 34.00p 123174
16/07/2019 33.00p 33.25p 32.60p 33.00p 75766
15/07/2019 31.75p 33.07p 31.75p 33.00p 231348
12/07/2019 31.75p 32.24p 31.75p 31.75p 11543
11/07/2019 32.00p 32.35p 31.75p 31.75p 51839
10/07/2019 32.10p 32.44p 31.51p 32.25p 34196
09/07/2019 33.25p 33.25p 31.86p 32.10p 102800
08/07/2019 33.25p 33.58p 32.55p 33.25p 58101
05/07/2019 33.25p 33.40p 32.55p 33.25p 23500
04/07/2019 33.25p 33.50p 32.55p 33.25p 6504
03/07/2019 33.25p 33.60p 32.65p 33.25p 56134
02/07/2019 33.25p 33.70p 32.75p 33.25p 37129
01/07/2019 33.00p 33.63p 32.55p 33.25p 173458
28/06/2019 34.00p 34.00p 33.00p 33.00p 205198
27/06/2019 34.80p 34.88p 34.00p 34.00p 88690
26/06/2019 34.80p 34.85p 34.80p 34.80p 46146
25/06/2019 34.90p 35.15p 34.50p 34.80p 151431
24/06/2019 34.80p 35.12p 34.65p 34.90p 77845
21/06/2019 34.80p 35.00p 34.51p 34.80p 47669
20/06/2019 34.80p 34.80p 34.40p 34.80p 39651
19/06/2019 34.80p 35.00p 34.50p 34.80p 9264
18/06/2019 34.80p 35.00p 34.80p 34.80p 109332
17/06/2019 34.80p 35.00p 34.60p 34.80p 8628
14/06/2019 34.80p 35.04p 34.42p 34.80p 25876
13/06/2019 34.80p 34.98p 34.42p 34.80p 145257
12/06/2019 34.80p 34.80p 34.75p 34.80p 61791
11/06/2019 34.80p 35.30p 34.35p 35.30p 117120
10/06/2019 34.80p 35.17p 34.35p 34.80p 38921
07/06/2019 35.25p 35.25p 34.30p 34.80p 49021
06/06/2019 35.75p 35.75p 35.00p 35.25p 69852

*Close Price adjusted for both dividends and splits