SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/08/2018 26.50p 26.50p 25.92p 26.25p 70709
16/08/2018 26.50p 26.90p 26.00p 26.50p 121744
15/08/2018 26.50p 27.18p 26.50p 26.50p 67
14/08/2018 25.25p 26.50p 25.25p 26.50p 270549
13/08/2018 25.25p 25.88p 25.25p 25.75p 54903
10/08/2018 25.25p 26.25p 25.12p 25.75p 135122
09/08/2018 25.00p 25.70p 24.47p 25.25p 38000
08/08/2018 25.00p 25.65p 24.40p 25.00p 32544
07/08/2018 25.25p 25.25p 24.34p 25.00p 107500
06/08/2018 25.25p 25.70p 24.62p 25.25p 156550
03/08/2018 26.25p 26.25p 24.61p 25.25p 266973
02/08/2018 26.25p 26.28p 25.62p 26.25p 275000
01/08/2018 26.25p 26.50p 25.76p 26.25p 211339
31/07/2018 26.25p 26.55p 25.75p 26.25p 18662
30/07/2018 26.25p 26.60p 26.15p 26.25p 124445
27/07/2018 26.25p 26.25p 26.07p 26.25p 14292
26/07/2018 26.25p 26.50p 25.65p 26.25p 343686
25/07/2018 26.00p 26.25p 25.60p 26.25p 130000
24/07/2018 26.00p 26.49p 25.01p 26.00p 370486
23/07/2018 25.00p 26.80p 25.00p 26.00p 423197
20/07/2018 25.75p 26.50p 25.75p 26.25p 434314
19/07/2018 25.50p 26.39p 24.75p 25.75p 315940
18/07/2018 21.00p 26.00p 20.55p 25.25p 1511399
17/07/2018 29.75p 30.08p 29.22p 29.75p 42227
16/07/2018 31.50p 31.50p 29.15p 29.75p 208251
13/07/2018 31.50p 31.50p 30.65p 31.00p 132993
12/07/2018 31.75p 31.88p 30.80p 31.50p 135343
11/07/2018 31.75p 32.00p 31.00p 31.75p 683208
10/07/2018 31.75p 31.88p 31.00p 31.75p 259963
09/07/2018 31.75p 31.90p 31.10p 31.75p 168350
06/07/2018 32.50p 32.50p 31.10p 31.75p 112224
05/07/2018 32.00p 33.00p 32.00p 32.50p 229511
04/07/2018 30.75p 31.40p 30.55p 30.75p 124391
03/07/2018 30.75p 30.75p 30.52p 30.75p 76465
02/07/2018 30.75p 30.75p 30.35p 30.75p 60000
29/06/2018 30.75p 31.00p 30.00p 30.75p 100141
28/06/2018 31.00p 31.22p 30.16p 30.75p 117660
27/06/2018 31.00p 31.30p 30.61p 31.00p 173888
26/06/2018 30.50p 31.80p 30.50p 31.00p 210643
25/06/2018 29.75p 32.00p 29.40p 30.50p 331918
22/06/2018 28.00p 30.35p 28.00p 29.75p 177812
21/06/2018 28.00p 28.50p 28.00p 28.00p 73500
20/06/2018 27.75p 28.87p 27.08p 28.00p 301573
19/06/2018 28.25p 28.30p 27.00p 27.75p 46262
18/06/2018 28.25p 28.67p 27.61p 28.25p 82824
15/06/2018 28.25p 28.90p 27.72p 28.25p 163917
14/06/2018 28.50p 28.78p 27.70p 28.25p 7336
13/06/2018 28.25p 28.80p 27.70p 28.25p 124
12/06/2018 30.00p 30.00p 28.25p 28.25p 329636
11/06/2018 30.25p 30.25p 29.60p 30.25p 60828
08/06/2018 30.25p 30.25p 29.85p 30.25p 74231
07/06/2018 30.25p 30.50p 29.95p 30.25p 51798
06/06/2018 30.00p 30.50p 29.90p 30.25p 307453
05/06/2018 29.50p 31.00p 29.11p 31.00p 1080062
04/06/2018 29.75p 31.00p 29.17p 29.50p 503616
01/06/2018 27.25p 30.00p 27.25p 29.75p 696297
31/05/2018 26.50p 27.44p 26.08p 27.25p 1109698
30/05/2018 26.50p 27.00p 25.60p 26.50p 488761
29/05/2018 27.25p 27.25p 25.50p 26.25p 84392
25/05/2018 26.25p 27.40p 26.07p 27.25p 152206
24/05/2018 29.50p 29.50p 25.50p 26.25p 252175
23/05/2018 32.50p 32.90p 29.00p 29.25p 360468
22/05/2018 34.75p 34.90p 32.00p 32.50p 140885
21/05/2018 34.75p 35.00p 34.55p 34.75p 4773
18/05/2018 35.25p 35.38p 34.65p 34.75p 51639
17/05/2018 35.50p 35.65p 35.20p 35.25p 49267
16/05/2018 35.50p 35.50p 34.92p 35.50p 184096
15/05/2018 35.25p 35.95p 35.25p 35.50p 42551
14/05/2018 34.00p 35.25p 34.00p 35.25p 96371
11/05/2018 34.50p 34.50p 33.75p 34.00p 110929
10/05/2018 32.25p 34.90p 32.25p 34.75p 448765
09/05/2018 32.25p 32.50p 32.25p 32.25p 164188
08/05/2018 31.50p 32.30p 31.19p 32.25p 164397
04/05/2018 30.75p 31.85p 30.61p 31.50p 363656
03/05/2018 31.00p 31.80p 30.65p 30.75p 35926
02/05/2018 31.00p 31.85p 30.50p 31.00p 134962
01/05/2018 32.00p 32.25p 30.25p 31.00p 141112
30/04/2018 30.75p 33.88p 30.75p 32.00p 519405
27/04/2018 29.95p 31.40p 29.50p 30.40p 550626
26/04/2018 25.75p 30.20p 25.75p 29.95p 820561
25/04/2018 25.75p 25.75p 25.30p 25.75p 299622
24/04/2018 25.50p 25.75p 25.10p 25.75p 64228
23/04/2018 25.75p 26.15p 25.00p 25.50p 103339
20/04/2018 25.75p 26.15p 25.75p 25.75p 11951
19/04/2018 25.75p 26.24p 25.40p 25.75p 18773
18/04/2018 25.75p 26.28p 25.39p 25.75p 109864
17/04/2018 26.75p 26.75p 25.30p 25.75p 260544
16/04/2018 27.50p 27.90p 26.75p 26.75p 171738
13/04/2018 26.75p 27.50p 26.75p 27.50p 163776
12/04/2018 24.50p 26.80p 24.50p 26.75p 540632
11/04/2018 21.00p 25.00p 21.00p 24.50p 1899610
10/04/2018 21.25p 21.70p 20.50p 21.25p 295676
09/04/2018 21.25p 21.80p 20.50p 21.25p 85136
06/04/2018 21.00p 21.80p 20.51p 21.25p 371236
05/04/2018 21.00p 21.50p 21.00p 21.25p 217591
04/04/2018 20.50p 21.50p 20.50p 21.25p 201660
03/04/2018 20.45p 22.00p 19.63p 20.75p 618118
29/03/2018 19.85p 20.61p 19.70p 19.85p 575942
28/03/2018 20.25p 20.25p 19.65p 19.85p 557898
27/03/2018 20.25p 20.25p 19.85p 20.25p 302202
26/03/2018 19.75p 21.00p 19.75p 20.30p 394786
23/03/2018 19.75p 19.95p 19.00p 19.75p 404816
22/03/2018 20.25p 20.40p 19.55p 19.75p 469690
21/03/2018 20.25p 20.49p 20.00p 20.25p 388037
20/03/2018 23.50p 23.50p 19.60p 20.25p 1365925
19/03/2018 24.25p 24.30p 23.00p 23.50p 234527
16/03/2018 24.75p 24.90p 24.01p 24.25p 246389
15/03/2018 25.75p 25.75p 24.60p 25.00p 116158
14/03/2018 25.75p 26.00p 25.30p 25.75p 100222
13/03/2018 24.75p 26.00p 24.50p 25.75p 849370
12/03/2018 25.25p 25.40p 24.64p 25.00p 195118
09/03/2018 25.25p 25.25p 24.82p 25.25p 272631
08/03/2018 25.25p 25.25p 24.75p 25.25p 153846
07/03/2018 25.25p 25.36p 24.67p 25.25p 8134
06/03/2018 25.50p 25.68p 24.67p 25.25p 66754
05/03/2018 24.50p 25.50p 24.00p 25.50p 2071590
02/03/2018 25.00p 25.00p 24.30p 24.50p 155586
01/03/2018 24.75p 25.30p 24.50p 25.00p 54640
28/02/2018 26.00p 26.00p 24.50p 25.00p 111886
27/02/2018 26.25p 26.30p 25.50p 26.00p 166395
26/02/2018 26.25p 26.80p 25.52p 26.25p 156309
23/02/2018 25.75p 26.80p 25.75p 26.25p 206079
22/02/2018 25.50p 26.00p 25.10p 25.75p 94435
21/02/2018 25.75p 25.75p 25.06p 25.50p 31937
20/02/2018 26.00p 26.00p 25.02p 25.75p 196348
19/02/2018 26.00p 26.80p 25.10p 26.00p 206795
16/02/2018 26.50p 27.00p 26.17p 26.50p 83251
15/02/2018 27.00p 27.20p 27.00p 27.00p 15067
14/02/2018 26.50p 27.60p 26.10p 27.00p 216334
13/02/2018 27.75p 28.00p 26.00p 27.00p 199457
12/02/2018 27.75p 28.11p 27.30p 27.75p 106971
09/02/2018 29.25p 29.45p 27.03p 27.75p 749167
08/02/2018 29.50p 29.50p 29.00p 29.50p 21342
07/02/2018 29.25p 29.50p 28.76p 29.50p 58799
06/02/2018 29.00p 30.00p 28.50p 29.25p 111508
05/02/2018 30.25p 30.25p 28.50p 29.25p 263552
02/02/2018 30.25p 30.50p 29.61p 30.25p 76190
01/02/2018 28.25p 30.50p 27.55p 30.25p 267769
31/01/2018 30.75p 30.75p 27.14p 28.25p 458015
30/01/2018 31.75p 32.05p 30.11p 30.75p 83684
29/01/2018 32.50p 32.50p 31.35p 31.75p 112687
26/01/2018 32.50p 32.50p 32.15p 32.50p 3549
25/01/2018 32.50p 32.50p 32.09p 32.50p 67191
24/01/2018 32.00p 32.99p 31.62p 32.50p 65878
23/01/2018 32.25p 32.25p 31.20p 32.00p 20601
22/01/2018 32.75p 32.75p 32.02p 32.75p 86055
19/01/2018 32.75p 33.25p 31.01p 33.25p 113840
18/01/2018 34.00p 34.00p 32.00p 32.75p 85847
17/01/2018 33.75p 34.20p 33.00p 34.00p 128982
16/01/2018 32.50p 33.90p 31.75p 33.75p 84232
15/01/2018 31.50p 33.00p 31.50p 32.50p 78321
12/01/2018 31.50p 32.00p 31.50p 31.50p 102872
11/01/2018 31.50p 31.80p 31.01p 31.50p 84851
10/01/2018 32.00p 32.80p 31.30p 31.50p 131299
09/01/2018 32.50p 32.99p 31.55p 32.00p 96376
08/01/2018 32.50p 33.39p 31.70p 32.75p 33737
05/01/2018 34.00p 34.00p 31.20p 32.50p 450069
04/01/2018 34.00p 34.00p 33.13p 34.00p 83219
03/01/2018 35.25p 35.25p 33.40p 35.00p 114026
02/01/2018 35.50p 36.00p 34.60p 35.50p 103820
29/12/2017 35.50p 35.50p 35.00p 35.50p 25000
28/12/2017 35.50p 35.50p 34.50p 35.50p 40000
27/12/2017 35.00p 35.75p 35.00p 35.75p 13714
22/12/2017 35.50p 35.80p 35.02p 35.50p 117305
21/12/2017 35.00p 35.80p 35.00p 35.50p 18308
20/12/2017 35.00p 35.75p 35.00p 35.50p 57335
19/12/2017 35.50p 35.50p 34.55p 35.00p 58660
18/12/2017 35.50p 35.50p 35.15p 35.50p 13014
15/12/2017 36.00p 36.41p 35.01p 35.50p 72204
14/12/2017 36.00p 36.88p 35.00p 36.00p 11290
13/12/2017 36.50p 36.50p 35.02p 36.00p 115097
12/12/2017 36.50p 37.00p 35.55p 36.50p 67688
11/12/2017 36.75p 36.75p 35.10p 36.50p 33896
08/12/2017 36.75p 36.75p 35.52p 36.75p 18800
07/12/2017 38.00p 38.00p 36.10p 36.75p 145452
06/12/2017 38.00p 38.10p 37.02p 38.00p 87630
05/12/2017 38.00p 38.50p 38.00p 38.00p 78496
04/12/2017 37.50p 38.42p 37.50p 38.00p 35973
01/12/2017 39.00p 39.15p 37.50p 37.50p 83539
30/11/2017 39.00p 41.00p 39.00p 39.00p 18466
29/11/2017 38.50p 40.90p 38.40p 39.00p 68056
28/11/2017 38.50p 38.50p 38.37p 38.50p 13236
27/11/2017 39.00p 40.90p 38.33p 38.50p 51480
24/11/2017 38.25p 40.00p 38.25p 39.50p 164365
23/11/2017 37.75p 39.32p 37.00p 38.25p 41650
22/11/2017 37.50p 39.00p 37.11p 37.75p 92243
21/11/2017 37.00p 38.99p 36.92p 37.50p 114110
20/11/2017 36.75p 37.00p 36.00p 37.00p 38836
17/11/2017 36.00p 37.00p 35.30p 37.00p 263856
16/11/2017 36.00p 36.90p 35.22p 36.00p 16267
15/11/2017 35.00p 36.00p 34.88p 35.25p 43789
14/11/2017 34.75p 36.00p 31.28p 35.00p 493427
13/11/2017 35.00p 35.50p 34.41p 34.75p 158641
10/11/2017 34.00p 35.50p 33.86p 35.50p 437832
09/11/2017 33.50p 34.50p 33.19p 34.00p 233616
08/11/2017 33.75p 33.84p 33.17p 33.50p 76845
07/11/2017 35.00p 35.00p 32.00p 33.75p 492334
06/11/2017 36.00p 36.00p 34.02p 35.00p 218203
03/11/2017 36.00p 36.00p 35.10p 36.00p 17572
02/11/2017 36.00p 36.00p 35.35p 36.00p 24835

*Close Price adjusted for both dividends and splits