SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits