SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/06/2019 35.75p 35.80p 35.61p 35.75p 30750
04/06/2019 36.00p 36.30p 35.60p 35.75p 19735
03/06/2019 36.75p 37.15p 35.55p 36.00p 926072
31/05/2019 36.25p 37.20p 36.07p 36.75p 51983
30/05/2019 35.40p 36.00p 35.40p 35.50p 57500
29/05/2019 35.50p 35.50p 35.11p 35.40p 62248
28/05/2019 35.75p 35.95p 35.20p 35.50p 57627
24/05/2019 34.25p 36.00p 34.25p 35.75p 170433
23/05/2019 34.25p 34.25p 34.25p 34.25p 0
22/05/2019 34.25p 34.74p 34.25p 34.25p 30000
21/05/2019 34.50p 34.50p 34.10p 34.25p 143079
20/05/2019 34.00p 34.50p 33.82p 34.50p 59606
17/05/2019 34.50p 34.85p 33.80p 34.25p 67535
16/05/2019 34.50p 34.50p 34.10p 34.50p 19695
15/05/2019 34.25p 34.92p 34.04p 34.50p 10052
14/05/2019 33.75p 34.50p 33.41p 34.25p 43000
13/05/2019 33.25p 33.98p 33.25p 33.75p 45282
10/05/2019 33.75p 33.88p 33.07p 33.25p 56516
09/05/2019 34.50p 34.80p 33.61p 33.75p 63254
08/05/2019 34.50p 35.18p 34.50p 34.50p 11786
07/05/2019 34.65p 35.30p 34.30p 34.50p 286244
03/05/2019 32.75p 35.35p 32.53p 34.65p 247791
02/05/2019 32.50p 33.40p 32.00p 32.75p 111085
01/05/2019 31.00p 32.84p 31.00p 32.50p 302504
30/04/2019 31.00p 31.25p 30.50p 31.00p 559141
29/04/2019 31.00p 31.40p 30.50p 31.00p 163883
26/04/2019 32.00p 32.00p 30.50p 31.00p 195238
25/04/2019 32.25p 32.25p 31.50p 32.00p 88624
24/04/2019 32.50p 32.74p 32.16p 32.25p 29998
23/04/2019 32.50p 32.88p 32.16p 32.50p 13043
18/04/2019 32.50p 33.00p 32.16p 32.50p 82500
17/04/2019 32.50p 33.08p 32.00p 32.50p 81530
16/04/2019 32.50p 32.73p 32.00p 32.70p 87655
15/04/2019 33.25p 33.25p 32.18p 32.50p 139688
12/04/2019 33.25p 33.30p 33.01p 33.25p 317918
11/04/2019 32.75p 33.25p 32.50p 33.25p 452340
10/04/2019 31.75p 35.00p 31.75p 32.75p 1405697
09/04/2019 30.75p 30.75p 29.75p 30.25p 40081
08/04/2019 30.75p 30.85p 30.00p 30.75p 299080
05/04/2019 30.75p 30.88p 30.75p 30.75p 5000
04/04/2019 29.75p 30.90p 29.75p 30.75p 141337
03/04/2019 30.00p 30.49p 29.00p 29.00p 111090
02/04/2019 30.75p 30.75p 29.70p 30.00p 90109
01/04/2019 30.75p 30.75p 30.50p 30.75p 33075
29/03/2019 32.00p 32.00p 30.50p 30.75p 147723
28/03/2019 30.50p 32.35p 30.50p 32.00p 241019
27/03/2019 30.35p 30.50p 30.00p 30.50p 132625
26/03/2019 29.60p 30.35p 29.32p 30.35p 384259
25/03/2019 29.00p 29.60p 28.50p 29.60p 256620
22/03/2019 29.00p 29.00p 28.62p 29.00p 332000
21/03/2019 29.75p 29.75p 28.50p 29.00p 213000
20/03/2019 29.00p 29.95p 29.00p 29.75p 192050
19/03/2019 28.75p 29.50p 28.55p 29.00p 57209
18/03/2019 29.25p 29.25p 28.50p 28.75p 247421
15/03/2019 29.25p 29.28p 28.76p 29.25p 121888
14/03/2019 29.50p 29.50p 28.65p 29.25p 83327
13/03/2019 28.75p 29.60p 28.75p 29.50p 502883
12/03/2019 29.25p 29.60p 28.50p 28.75p 325815
11/03/2019 29.50p 29.90p 28.65p 29.25p 541636
08/03/2019 29.75p 29.98p 28.75p 28.75p 127914
07/03/2019 30.25p 30.25p 29.75p 29.75p 142685
06/03/2019 29.75p 30.49p 29.10p 30.25p 376833
05/03/2019 31.10p 31.10p 29.56p 29.75p 355818
04/03/2019 31.65p 31.65p 31.00p 31.10p 150613
01/03/2019 32.05p 32.05p 31.20p 31.65p 105000
28/02/2019 32.05p 32.05p 31.61p 32.00p 47827
27/02/2019 32.30p 32.30p 31.50p 32.05p 107996
26/02/2019 32.50p 32.50p 32.00p 32.30p 198761
25/02/2019 32.25p 32.64p 32.00p 32.50p 323597
22/02/2019 31.75p 32.75p 31.75p 32.50p 417598
21/02/2019 31.75p 32.00p 31.50p 31.75p 193966
20/02/2019 31.25p 31.75p 31.25p 31.75p 52712
19/02/2019 31.50p 31.50p 31.05p 31.25p 63549
18/02/2019 31.50p 31.60p 31.05p 31.50p 108125
15/02/2019 31.50p 31.50p 31.05p 31.50p 104500
14/02/2019 31.75p 32.00p 31.50p 31.50p 56973
13/02/2019 32.25p 32.25p 31.15p 31.75p 311638
12/02/2019 32.25p 32.25p 31.70p 32.25p 51042
11/02/2019 33.25p 33.30p 31.61p 32.25p 266128
08/02/2019 33.25p 33.50p 33.00p 33.50p 9038
07/02/2019 33.75p 34.10p 33.01p 33.20p 423689
06/02/2019 34.00p 34.00p 33.50p 33.75p 150429
05/02/2019 33.25p 34.38p 33.25p 34.00p 230519
04/02/2019 32.75p 34.00p 32.70p 33.25p 500437
01/02/2019 33.00p 33.05p 32.00p 32.75p 577731
31/01/2019 33.50p 33.95p 31.15p 33.00p 2057223
30/01/2019 36.25p 36.80p 35.70p 36.75p 133558
29/01/2019 35.50p 36.70p 34.20p 36.25p 234533
28/01/2019 36.50p 37.25p 35.00p 35.50p 202532
25/01/2019 34.75p 37.00p 34.75p 36.50p 490962
24/01/2019 35.25p 35.43p 34.00p 34.75p 332624
23/01/2019 35.75p 35.75p 34.50p 35.25p 112878
22/01/2019 35.50p 36.00p 35.38p 35.75p 124136
21/01/2019 37.00p 37.00p 35.38p 35.50p 42164
18/01/2019 37.00p 37.05p 36.34p 37.00p 25386
17/01/2019 37.50p 37.50p 36.50p 37.25p 112842
16/01/2019 37.00p 37.90p 37.00p 37.50p 53357
15/01/2019 37.00p 37.50p 36.77p 37.00p 41998
14/01/2019 36.75p 38.00p 36.45p 37.00p 338427
11/01/2019 33.75p 37.50p 33.75p 37.00p 622837
10/01/2019 34.25p 34.63p 32.68p 33.75p 64501
09/01/2019 33.75p 35.40p 33.75p 34.50p 327401
08/01/2019 32.50p 34.00p 32.20p 33.50p 99398
07/01/2019 32.25p 32.85p 31.92p 32.50p 62666
04/01/2019 31.00p 32.80p 31.00p 32.25p 77500
03/01/2019 31.00p 31.00p 30.77p 31.00p 500
02/01/2019 31.25p 32.00p 30.41p 31.00p 192348
31/12/2018 31.25p 32.00p 30.66p 31.25p 57531
28/12/2018 31.25p 31.41p 30.86p 31.25p 53918
27/12/2018 31.25p 31.25p 30.86p 31.25p 949
24/12/2018 31.50p 31.50p 31.00p 31.25p 11932
21/12/2018 31.50p 31.66p 31.00p 31.50p 41500
20/12/2018 30.75p 31.50p 30.75p 31.50p 100000
19/12/2018 31.00p 31.01p 30.20p 30.75p 50967
18/12/2018 33.00p 33.00p 31.00p 31.50p 61500
17/12/2018 33.00p 33.00p 32.15p 33.00p 66624
14/12/2018 32.25p 33.70p 32.25p 33.00p 118094
13/12/2018 31.50p 32.25p 31.45p 32.25p 119514
12/12/2018 31.50p 31.50p 31.20p 31.50p 3558
11/12/2018 32.75p 32.75p 31.00p 31.50p 162166
10/12/2018 34.50p 34.50p 32.75p 32.75p 255509
07/12/2018 34.50p 34.50p 34.20p 34.50p 68986
06/12/2018 35.75p 35.75p 34.01p 34.50p 517998
05/12/2018 34.50p 35.75p 34.13p 35.75p 285221
04/12/2018 34.00p 35.99p 34.00p 34.50p 529252
03/12/2018 30.50p 31.92p 30.50p 30.75p 363633
30/11/2018 26.00p 30.78p 26.00p 30.75p 732825
29/11/2018 26.00p 26.40p 26.00p 26.00p 95047
28/11/2018 26.00p 26.25p 25.60p 26.00p 5000
27/11/2018 26.50p 26.80p 25.15p 26.00p 152952
26/11/2018 26.50p 26.90p 26.50p 26.50p 9058
23/11/2018 27.00p 27.20p 26.15p 26.25p 43660
22/11/2018 26.75p 27.00p 26.15p 27.00p 8638
21/11/2018 28.00p 28.00p 26.12p 26.75p 86500
20/11/2018 28.00p 28.00p 27.15p 27.75p 1715
19/11/2018 28.25p 28.55p 27.52p 27.75p 32850
16/11/2018 27.50p 29.39p 27.50p 28.50p 170023
15/11/2018 27.50p 28.00p 27.50p 27.50p 46058
14/11/2018 29.25p 29.40p 27.50p 27.50p 344029
13/11/2018 29.75p 29.75p 28.50p 29.25p 96602
12/11/2018 29.75p 30.20p 29.15p 29.75p 27500
09/11/2018 31.00p 31.00p 30.05p 30.25p 35000
08/11/2018 31.00p 31.50p 30.82p 31.00p 2421
07/11/2018 30.50p 31.00p 30.50p 31.00p 18917
06/11/2018 30.75p 31.39p 30.50p 30.50p 157036
05/11/2018 30.75p 31.20p 30.45p 30.75p 25080
02/11/2018 30.75p 30.75p 30.45p 30.75p 35065
01/11/2018 30.75p 31.30p 30.20p 30.75p 67324
31/10/2018 30.75p 30.75p 30.70p 30.75p 3633
30/10/2018 30.75p 31.44p 30.26p 30.75p 55205
29/10/2018 30.75p 31.20p 30.15p 30.75p 20945
26/10/2018 31.00p 31.30p 30.60p 30.75p 40066
25/10/2018 31.50p 31.50p 30.55p 31.00p 157326
24/10/2018 31.50p 32.00p 31.33p 31.50p 60982
23/10/2018 32.50p 32.77p 31.25p 31.50p 109721
22/10/2018 32.40p 32.90p 32.30p 32.50p 86400
19/10/2018 32.50p 32.99p 32.10p 32.50p 154548
18/10/2018 31.25p 33.88p 31.00p 32.50p 459746
17/10/2018 31.25p 31.99p 31.00p 31.25p 11725
16/10/2018 31.50p 31.60p 31.00p 31.25p 95275
15/10/2018 29.75p 32.00p 29.75p 31.50p 257200
12/10/2018 28.75p 30.00p 28.53p 29.75p 177800
11/10/2018 30.50p 30.80p 28.20p 28.75p 285125
10/10/2018 29.60p 31.80p 29.60p 30.50p 360250
09/10/2018 29.25p 29.84p 29.10p 29.60p 180419
08/10/2018 27.25p 29.50p 27.25p 29.25p 229013
05/10/2018 25.50p 27.75p 25.50p 27.25p 244835
04/10/2018 25.50p 25.50p 25.30p 25.50p 1
03/10/2018 24.50p 25.80p 23.90p 25.50p 130542
02/10/2018 25.25p 25.42p 25.06p 25.25p 68967
01/10/2018 25.50p 25.90p 25.05p 25.25p 210611
28/09/2018 25.75p 25.92p 25.50p 25.50p 30525
27/09/2018 25.75p 25.80p 25.53p 25.75p 104472
26/09/2018 25.75p 25.75p 25.72p 25.75p 393
25/09/2018 25.75p 26.19p 25.53p 25.75p 242153
24/09/2018 25.75p 25.95p 25.55p 25.75p 74049
21/09/2018 25.75p 25.95p 25.56p 25.75p 22117
20/09/2018 25.75p 25.75p 25.75p 25.75p 0
19/09/2018 26.00p 26.00p 25.53p 25.75p 127514
18/09/2018 26.25p 26.25p 25.67p 26.00p 44165
17/09/2018 26.25p 26.40p 26.15p 26.25p 40545
14/09/2018 26.25p 26.40p 26.15p 26.25p 4214
13/09/2018 26.35p 26.69p 26.15p 26.25p 32489
12/09/2018 26.50p 26.50p 26.30p 26.35p 3457
11/09/2018 26.50p 26.50p 26.50p 26.50p 150000
10/09/2018 26.00p 27.00p 25.91p 26.50p 237569
07/09/2018 26.25p 26.45p 26.00p 26.00p 282539
06/09/2018 26.25p 26.48p 25.91p 26.25p 44690
05/09/2018 26.25p 26.25p 25.54p 26.25p 162000
04/09/2018 26.25p 26.90p 26.00p 26.25p 29846
03/09/2018 26.50p 26.90p 26.23p 26.25p 24000
31/08/2018 26.00p 26.50p 25.72p 26.50p 65001
30/08/2018 26.00p 26.32p 25.61p 26.00p 270923
29/08/2018 26.00p 26.00p 25.61p 26.00p 10000
28/08/2018 26.00p 26.40p 25.24p 26.00p 136585
24/08/2018 26.00p 26.00p 25.49p 26.00p 169084
23/08/2018 26.00p 26.60p 25.50p 26.00p 59400
22/08/2018 26.25p 26.65p 25.42p 26.00p 71422
21/08/2018 26.25p 26.70p 25.87p 26.25p 90361
20/08/2018 26.25p 26.90p 25.65p 26.25p 169476

*Close Price adjusted for both dividends and splits