SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/07/2020 32.15p 32.15p 30.99p 32.15p 142928
02/07/2020 32.15p 32.40p 31.38p 32.15p 53802
01/07/2020 32.25p 32.70p 31.50p 32.15p 267556
30/06/2020 31.75p 32.78p 31.50p 32.25p 141935
29/06/2020 31.50p 32.50p 31.03p 31.75p 34318
26/06/2020 32.00p 32.00p 31.00p 31.50p 116323
25/06/2020 33.00p 33.00p 31.20p 32.00p 133473
24/06/2020 34.00p 34.00p 32.05p 33.00p 75429
23/06/2020 34.00p 34.00p 32.00p 34.00p 106652
22/06/2020 34.00p 34.10p 33.00p 34.00p 105607
19/06/2020 34.00p 34.50p 33.10p 34.00p 77396
18/06/2020 34.00p 34.70p 33.00p 34.00p 130796
17/06/2020 34.00p 34.90p 33.20p 34.00p 248358
16/06/2020 33.00p 34.18p 33.00p 34.00p 112888
15/06/2020 35.50p 35.50p 32.60p 34.00p 295242
12/06/2020 36.00p 36.40p 34.10p 35.50p 136355
11/06/2020 37.50p 38.20p 35.00p 36.00p 132467
10/06/2020 37.50p 38.70p 36.45p 37.50p 41834
09/06/2020 36.00p 38.94p 36.00p 37.50p 174177
08/06/2020 36.00p 37.00p 35.50p 36.00p 382626
05/06/2020 35.50p 36.00p 35.10p 36.00p 407826
04/06/2020 35.00p 36.00p 34.00p 35.50p 65402
03/06/2020 34.00p 36.00p 33.80p 35.00p 225909
02/06/2020 34.00p 34.92p 33.43p 34.00p 244473
01/06/2020 34.00p 34.40p 33.20p 34.00p 72361
29/05/2020 35.00p 35.00p 33.00p 34.00p 110382
28/05/2020 32.50p 35.77p 32.50p 35.00p 223394
27/05/2020 32.50p 33.88p 31.51p 32.50p 41079
26/05/2020 33.00p 33.50p 31.00p 32.50p 190819
25/05/2020 32.50p 33.40p 32.10p 33.00p 51083
22/05/2020 32.50p 33.40p 32.10p 33.00p 51083
21/05/2020 33.00p 33.30p 32.05p 32.50p 37499
20/05/2020 33.00p 33.40p 32.22p 33.00p 52097
19/05/2020 33.00p 33.90p 32.19p 33.00p 35923
18/05/2020 33.00p 33.50p 32.19p 33.00p 43682
15/05/2020 33.00p 33.30p 32.10p 33.00p 46267
14/05/2020 34.00p 35.00p 32.00p 33.00p 91865
13/05/2020 34.00p 34.90p 33.30p 34.00p 60205
12/05/2020 34.00p 34.90p 33.50p 34.00p 125368
11/05/2020 35.00p 35.00p 32.00p 33.50p 391575
08/05/2020 38.00p 38.20p 35.60p 36.00p 505988
07/05/2020 38.00p 38.20p 35.60p 36.00p 505988
06/05/2020 38.00p 38.58p 37.00p 38.00p 49506
05/05/2020 35.50p 39.00p 35.10p 38.00p 290193
04/05/2020 35.50p 36.90p 35.00p 35.50p 102238
01/05/2020 35.50p 37.00p 34.90p 35.50p 196477
30/04/2020 39.00p 39.00p 34.00p 35.50p 910228
29/04/2020 38.80p 40.00p 38.30p 39.50p 258636
28/04/2020 38.00p 39.50p 37.50p 38.80p 344725
27/04/2020 36.00p 38.90p 35.80p 38.00p 581949
24/04/2020 35.50p 37.00p 34.75p 36.00p 347611
23/04/2020 32.50p 36.50p 32.50p 35.50p 249116
22/04/2020 32.75p 34.00p 32.50p 32.50p 11583
21/04/2020 34.00p 34.56p 32.75p 32.75p 116856
20/04/2020 30.50p 34.70p 30.50p 34.00p 224972
17/04/2020 31.50p 35.00p 30.20p 30.50p 686400
16/04/2020 26.50p 32.00p 25.05p 31.00p 1200900
15/04/2020 27.00p 27.00p 26.00p 26.50p 85210
14/04/2020 27.25p 27.25p 26.10p 27.00p 431855
13/04/2020 26.00p 27.49p 25.52p 27.25p 262907
10/04/2020 26.00p 27.49p 25.52p 27.25p 262907
09/04/2020 26.00p 27.49p 25.52p 27.25p 262907
08/04/2020 26.00p 26.70p 25.17p 26.00p 822896
07/04/2020 27.50p 27.50p 24.15p 26.00p 1328507
06/04/2020 26.50p 29.00p 26.50p 27.50p 90635
03/04/2020 28.00p 28.50p 26.50p 26.50p 134627
02/04/2020 28.50p 28.50p 27.25p 28.25p 55695
01/04/2020 29.50p 29.50p 28.00p 28.50p 82373
31/03/2020 28.00p 30.55p 27.55p 29.50p 166375
30/03/2020 29.50p 29.50p 27.00p 28.00p 217208
27/03/2020 32.50p 32.50p 29.36p 29.50p 98311
26/03/2020 31.50p 33.00p 31.00p 32.50p 92625
25/03/2020 26.50p 32.96p 26.50p 31.50p 338909
24/03/2020 24.50p 27.94p 24.20p 26.50p 44879
23/03/2020 26.50p 26.50p 24.00p 24.50p 137777
20/03/2020 23.25p 27.40p 22.50p 26.50p 261504
19/03/2020 23.50p 23.62p 22.20p 23.25p 64446
18/03/2020 25.00p 25.45p 22.10p 23.50p 410824
17/03/2020 29.00p 30.00p 25.00p 25.00p 328434
16/03/2020 31.00p 31.00p 26.00p 29.00p 628075
13/03/2020 30.00p 32.00p 29.75p 31.00p 93876
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

*Close Price adjusted for both dividends and splits