Serco Group (SRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serco Group

Date Open High Low Close* Volume
06/10/2011 410.58p 410.58p 401.99p 409.36p 1323309
05/10/2011 408.15p 409.77p 401.02p 403.05p 1190209
04/10/2011 406.93p 407.93p 396.40p 401.34p 2003139
03/10/2011 405.31p 414.63p 402.97p 410.58p 1364825
30/09/2011 419.89p 421.10p 406.12p 413.41p 2048721
29/09/2011 415.03p 421.91p 415.03p 419.08p 1179642
28/09/2011 414.22p 419.48p 413.41p 417.46p 1023219
27/09/2011 412.20p 423.13p 409.77p 417.87p 1228863
26/09/2011 394.46p 408.15p 392.60p 404.75p 957684
23/09/2011 400.21p 401.67p 391.55p 400.53p 1610594
22/09/2011 404.83p 405.86p 395.03p 397.54p 1532575
21/09/2011 414.63p 417.87p 410.17p 415.03p 1543052
20/09/2011 408.55p 412.60p 404.50p 412.60p 981476
19/09/2011 413.82p 413.82p 406.93p 408.15p 864922
16/09/2011 407.34p 419.48p 407.34p 417.46p 2123013
15/09/2011 404.75p 406.93p 396.81p 405.72p 2289965
14/09/2011 398.75p 406.53p 397.21p 398.67p 2686590
13/09/2011 408.96p 410.98p 399.16p 401.51p 1479858
12/09/2011 408.96p 410.98p 402.07p 403.61p 660532
09/09/2011 413.01p 416.25p 409.36p 409.36p 1050472
08/09/2011 415.84p 417.87p 411.39p 415.84p 1388535
07/09/2011 410.58p 413.82p 408.15p 413.41p 1333310
06/09/2011 398.67p 405.72p 396.89p 402.32p 2455688
05/09/2011 407.34p 412.60p 400.62p 400.62p 1242614
02/09/2011 411.39p 420.29p 401.26p 414.63p 2722026
01/09/2011 414.22p 415.44p 405.31p 414.63p 2872698
31/08/2011 408.15p 418.67p 408.15p 415.44p 2911884
30/08/2011 401.67p 413.01p 400.86p 408.96p 2934643
26/08/2011 404.10p 406.12p 394.95p 398.35p 4302710
25/08/2011 415.84p 421.10p 404.91p 404.91p 3111552
24/08/2011 425.15p 430.01p 397.94p 413.82p 7297389
23/08/2011 425.56p 433.66p 423.13p 430.82p 2279659
22/08/2011 412.60p 426.37p 412.60p 422.72p 1383164
19/08/2011 414.63p 423.53p 404.67p 415.84p 2184854
18/08/2011 423.94p 426.37p 410.17p 417.06p 2924520
17/08/2011 430.42p 431.63p 418.27p 429.20p 3164923
16/08/2011 426.37p 431.23p 422.32p 431.23p 1085030
15/08/2011 427.18p 432.44p 420.29p 429.20p 1037448
12/08/2011 417.06p 425.96p 409.77p 425.96p 1026385
11/08/2011 415.84p 415.84p 396.89p 415.44p 1976194
10/08/2011 429.20p 432.04p 402.40p 404.91p 1899637
09/08/2011 400.94p 421.10p 386.12p 421.10p 3155956
08/08/2011 408.96p 415.03p 397.78p 401.43p 3240887
05/08/2011 402.48p 423.53p 387.09p 412.20p 3895001
04/08/2011 429.20p 430.42p 410.98p 410.98p 1837516
03/08/2011 426.37p 432.85p 422.72p 425.56p 1452888
02/08/2011 434.47p 439.33p 430.74p 431.63p 1566610
01/08/2011 442.16p 444.18p 433.66p 436.49p 1646651
29/07/2011 432.44p 439.33p 431.23p 437.30p 1999172
28/07/2011 434.47p 441.35p 432.04p 436.90p 4359458
27/07/2011 445.40p 447.83p 439.73p 440.54p 935419
26/07/2011 446.21p 448.23p 443.37p 446.21p 939814
25/07/2011 446.21p 449.45p 443.37p 445.80p 1263975
22/07/2011 448.64p 453.36p 445.40p 448.64p 1098257
21/07/2011 452.69p 452.69p 440.94p 446.21p 1226198
20/07/2011 449.04p 455.12p 447.83p 451.07p 1953271
19/07/2011 436.90p 450.26p 434.47p 449.45p 2293760
18/07/2011 443.78p 445.40p 436.09p 437.30p 1217173
15/07/2011 446.21p 448.64p 443.37p 445.80p 1824664
14/07/2011 446.61p 451.07p 444.59p 448.64p 1247735
13/07/2011 447.02p 455.52p 446.21p 449.45p 1974714
12/07/2011 442.56p 449.45p 435.68p 449.04p 2194279
11/07/2011 455.52p 459.57p 446.21p 447.02p 1604854
08/07/2011 455.12p 459.57p 450.26p 456.74p 1476428
07/07/2011 457.95p 459.98p 454.31p 455.93p 1837564
06/07/2011 441.35p 460.38p 441.35p 457.55p 3433808
05/07/2011 439.33p 447.42p 435.28p 440.54p 3725704
04/07/2011 442.56p 445.40p 437.71p 438.92p 2547546
01/07/2011 446.21p 448.64p 440.54p 444.18p 2045520
30/06/2011 453.09p 453.09p 441.75p 447.42p 2134198
29/06/2011 448.64p 450.66p 440.94p 447.42p 2263182
28/06/2011 445.80p 455.52p 442.56p 445.80p 2458554
27/06/2011 447.02p 451.88p 444.99p 445.80p 787316
24/06/2011 451.47p 453.09p 445.80p 447.42p 956212
23/06/2011 453.50p 454.31p 446.61p 447.83p 857794
22/06/2011 457.14p 458.36p 451.07p 455.12p 2292678
21/06/2011 454.71p 458.76p 453.90p 457.55p 1411708
20/06/2011 459.57p 461.06p 454.31p 454.31p 1195873
17/06/2011 458.36p 465.64p 454.71p 464.83p 2048508
16/06/2011 462.81p 462.81p 452.28p 457.95p 1564621
15/06/2011 466.05p 466.05p 462.00p 462.40p 866830
14/06/2011 465.64p 468.48p 463.21p 467.26p 2181384
13/06/2011 466.45p 466.45p 459.98p 464.02p 1661795
10/06/2011 468.88p 472.53p 464.83p 466.05p 1770148
09/06/2011 474.96p 474.96p 468.07p 470.91p 1933796
08/06/2011 472.12p 476.58p 467.26p 472.93p 2256274
07/06/2011 474.96p 475.77p 468.88p 472.93p 1435710
06/06/2011 468.48p 475.77p 467.67p 474.96p 1201300
03/06/2011 483.87p 484.27p 468.48p 470.10p 2485610
02/06/2011 461.60p 489.13p 459.57p 483.87p 3228472
01/06/2011 468.48p 470.10p 451.19p 463.62p 1977189
31/05/2011 456.33p 470.50p 456.33p 467.26p 3412478
27/05/2011 448.23p 452.69p 448.07p 451.47p 786653
26/05/2011 449.04p 450.66p 445.40p 447.02p 977959
25/05/2011 445.40p 449.89p 442.16p 448.23p 1238281
24/05/2011 444.59p 450.26p 444.18p 447.83p 1501662
23/05/2011 440.94p 447.83p 440.13p 444.59p 1381679
20/05/2011 449.85p 452.28p 443.37p 445.80p 1490109
19/05/2011 444.59p 451.07p 442.16p 449.85p 1766909
18/05/2011 449.45p 449.85p 442.16p 443.37p 1167596
17/05/2011 449.45p 454.31p 447.02p 447.83p 2317791
16/05/2011 455.12p 459.57p 450.13p 450.66p 1461276
13/05/2011 451.88p 464.02p 451.47p 458.76p 1627535
12/05/2011 449.85p 453.90p 447.42p 450.66p 4244086
11/05/2011 445.40p 453.90p 443.78p 452.28p 6358848
10/05/2011 443.37p 451.07p 443.37p 445.40p 3686019
09/05/2011 440.94p 445.40p 432.85p 443.37p 2486569
06/05/2011 436.90p 444.18p 433.66p 442.97p 1841169
05/05/2011 441.35p 441.35p 432.44p 434.87p 1617537
04/05/2011 455.12p 456.74p 440.13p 441.75p 3684645
03/05/2011 460.38p 460.79p 453.09p 456.33p 1877814
28/04/2011 459.57p 460.79p 453.09p 457.95p 917896
27/04/2011 457.95p 463.21p 456.74p 458.36p 1030663
26/04/2011 453.50p 457.55p 452.28p 457.55p 720343
21/04/2011 457.55p 459.57p 450.66p 453.09p 1022405
20/04/2011 451.88p 459.17p 451.88p 456.33p 1076169
19/04/2011 451.47p 454.71p 448.23p 449.45p 802978
18/04/2011 450.26p 455.12p 448.23p 449.85p 1542441
15/04/2011 447.83p 455.12p 447.02p 449.45p 1512530
14/04/2011 448.64p 453.09p 444.99p 448.23p 2055600
13/04/2011 441.35p 452.28p 438.52p 448.64p 2049587
12/04/2011 438.11p 440.13p 433.25p 438.92p 2736086
11/04/2011 436.09p 442.97p 434.87p 439.73p 2354582
08/04/2011 442.97p 448.64p 439.73p 444.18p 4044036
07/04/2011 447.42p 449.04p 437.30p 440.13p 1832004
06/04/2011 447.83p 450.66p 445.40p 446.61p 1650911
05/04/2011 449.45p 449.85p 444.18p 446.61p 1772190
04/04/2011 443.37p 450.26p 438.65p 449.04p 2471207
01/04/2011 455.12p 455.12p 442.56p 443.78p 3193042
31/03/2011 458.76p 459.98p 450.26p 451.88p 2555745
30/03/2011 457.95p 461.19p 455.12p 457.95p 816819
29/03/2011 459.98p 459.98p 450.26p 455.93p 1453636
28/03/2011 457.95p 462.81p 452.69p 459.98p 1508570
25/03/2011 466.05p 467.67p 456.33p 456.74p 991545
24/03/2011 460.79p 467.67p 460.79p 465.24p 818819
23/03/2011 455.93p 464.43p 455.93p 463.21p 2002543
22/03/2011 466.86p 466.86p 457.14p 457.14p 1170280
21/03/2011 462.40p 468.88p 460.45p 466.05p 1187954
18/03/2011 459.17p 463.21p 456.74p 457.95p 2414565
17/03/2011 451.47p 461.19p 449.45p 458.36p 2062194
16/03/2011 462.81p 464.02p 450.26p 450.26p 1897860
15/03/2011 463.62p 465.24p 456.74p 462.40p 2216684
14/03/2011 466.05p 472.53p 463.35p 470.91p 1753193
11/03/2011 473.74p 476.98p 466.05p 466.05p 1166871
10/03/2011 480.22p 481.84p 473.34p 477.39p 1998410
09/03/2011 475.36p 489.94p 475.02p 483.06p 1746455
08/03/2011 486.29p 487.91p 476.58p 478.60p 2220180
07/03/2011 499.66p 501.28p 484.27p 485.48p 3056556
04/03/2011 483.46p 508.97p 479.82p 500.87p 3575972
03/03/2011 467.26p 481.03p 467.26p 479.01p 2234682
02/03/2011 454.31p 471.72p 449.45p 469.29p 4258940
01/03/2011 445.40p 454.71p 442.97p 448.64p 2510088
28/02/2011 448.23p 451.88p 440.54p 440.94p 2040567
25/02/2011 440.13p 450.66p 440.13p 448.23p 2499244
24/02/2011 426.77p 449.04p 426.77p 440.13p 2471749
23/02/2011 430.42p 434.47p 423.94p 428.80p 1861350
22/02/2011 438.52p 439.71p 424.34p 431.23p 4062784
21/02/2011 440.94p 443.78p 440.13p 440.94p 837091
18/02/2011 440.13p 442.56p 437.71p 441.75p 1122235
17/02/2011 440.94p 441.75p 437.30p 440.13p 1521505
16/02/2011 446.21p 449.85p 437.30p 439.73p 2493586
15/02/2011 453.90p 455.93p 438.11p 446.21p 1333661
14/02/2011 449.04p 456.33p 445.40p 454.71p 1045012
11/02/2011 449.04p 451.47p 442.56p 446.21p 1300672
10/02/2011 446.61p 451.47p 442.97p 451.07p 2439780
09/02/2011 451.47p 452.28p 447.02p 447.83p 1049798
08/02/2011 447.02p 451.88p 447.02p 451.07p 929552
07/02/2011 448.64p 450.66p 446.61p 449.04p 992533
04/02/2011 448.64p 450.66p 446.21p 447.83p 599281
03/02/2011 447.42p 450.26p 447.02p 449.04p 753505
02/02/2011 449.04p 451.47p 445.80p 448.23p 1600332
01/02/2011 448.23p 452.28p 445.80p 449.45p 2093672
31/01/2011 449.04p 450.26p 446.21p 446.21p 1395404
28/01/2011 450.26p 454.31p 446.90p 451.07p 1339812
27/01/2011 451.88p 453.90p 445.80p 451.07p 1622287
26/01/2011 452.28p 455.52p 449.04p 451.88p 1099445
25/01/2011 453.50p 453.50p 447.02p 448.64p 2281218
24/01/2011 451.47p 455.52p 449.45p 451.88p 2060866
21/01/2011 451.47p 457.95p 450.26p 451.88p 2381330
20/01/2011 451.88p 454.31p 446.21p 451.47p 1571178
19/01/2011 465.24p 465.64p 452.69p 453.50p 1253437
18/01/2011 457.95p 467.26p 457.95p 464.43p 1690380
17/01/2011 453.09p 461.60p 453.09p 458.36p 1374384
14/01/2011 450.26p 453.90p 444.29p 452.69p 1802497
13/01/2011 456.33p 459.17p 449.04p 449.45p 1136608
12/01/2011 457.95p 462.00p 455.93p 457.55p 1167299
11/01/2011 451.88p 459.57p 449.85p 456.74p 1544862
10/01/2011 448.23p 449.45p 444.18p 445.40p 808547
07/01/2011 455.12p 456.74p 446.61p 448.64p 1661676
06/01/2011 463.62p 466.45p 455.12p 455.12p 1559501
05/01/2011 460.38p 462.81p 456.33p 461.19p 1721504
04/01/2011 463.21p 463.21p 455.12p 461.60p 2235700
31/12/2010 462.40p 464.02p 449.85p 449.85p 291256
30/12/2010 468.88p 468.88p 459.57p 462.00p 758895
29/12/2010 474.96p 478.20p 466.45p 466.45p 609445
24/12/2010 471.31p 477.79p 470.91p 476.17p 237722
23/12/2010 474.15p 474.15p 467.67p 472.53p 609442
22/12/2010 473.74p 475.36p 471.31p 473.34p 897694
21/12/2010 475.77p 483.06p 472.12p 474.15p 1429650
20/12/2010 476.17p 479.01p 471.31p 475.77p 1145291

*Close Price adjusted for both dividends and splits