SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/10/2015 25.00p 25.00p 24.71p 25.00p 202642
01/10/2015 24.25p 25.00p 23.66p 25.00p 152300
30/09/2015 23.88p 24.95p 23.76p 24.25p 298774
29/09/2015 24.75p 24.95p 23.55p 23.88p 135952
28/09/2015 25.25p 25.51p 24.70p 24.75p 27516
25/09/2015 25.25p 25.90p 24.33p 25.25p 268235
24/09/2015 25.00p 25.90p 24.62p 25.50p 121834
23/09/2015 25.75p 26.00p 24.00p 25.00p 143348
22/09/2015 26.25p 26.25p 25.50p 26.00p 189189
21/09/2015 26.25p 26.25p 25.58p 26.25p 43322
18/09/2015 26.50p 26.50p 25.58p 26.25p 57242
17/09/2015 26.50p 26.50p 26.05p 26.50p 23000
16/09/2015 26.50p 26.95p 26.05p 26.50p 42697
15/09/2015 25.87p 26.25p 25.80p 26.12p 18008
14/09/2015 26.25p 26.33p 25.50p 25.87p 205284
11/09/2015 26.75p 27.00p 26.12p 26.25p 82305
10/09/2015 27.50p 27.50p 26.50p 26.75p 108182
09/09/2015 27.75p 28.00p 27.25p 27.50p 75708
08/09/2015 27.75p 28.26p 27.36p 27.75p 61855
07/09/2015 28.00p 28.30p 27.00p 27.75p 71015
04/09/2015 28.00p 28.80p 27.20p 28.00p 155569
03/09/2015 27.00p 28.33p 26.80p 28.00p 145400
02/09/2015 27.75p 27.75p 26.50p 26.75p 111136
01/09/2015 28.25p 28.35p 27.50p 27.75p 43846
28/08/2015 28.25p 28.40p 27.70p 28.25p 68645
27/08/2015 28.25p 28.40p 27.70p 28.25p 43661
26/08/2015 28.25p 28.40p 27.65p 28.25p 58833
25/08/2015 28.25p 28.44p 27.60p 28.25p 238185
24/08/2015 29.50p 29.70p 27.26p 28.25p 131775
21/08/2015 30.00p 32.80p 29.16p 29.50p 929923
20/08/2015 28.25p 29.25p 27.50p 29.25p 721836
19/08/2015 28.25p 28.50p 27.52p 28.25p 80999
18/08/2015 28.25p 28.56p 27.70p 28.25p 30133
17/08/2015 28.25p 28.56p 27.68p 28.25p 25901
14/08/2015 28.00p 28.44p 27.64p 28.25p 70320
13/08/2015 28.00p 28.34p 27.64p 28.00p 26648
12/08/2015 28.00p 28.34p 27.60p 28.00p 107073
11/08/2015 28.25p 28.50p 27.52p 28.00p 66164
10/08/2015 27.75p 28.25p 27.74p 28.25p 27588
07/08/2015 28.25p 28.25p 27.00p 27.75p 20000
06/08/2015 28.50p 28.59p 28.00p 28.25p 30007
05/08/2015 28.50p 28.87p 28.05p 28.50p 64692
04/08/2015 28.38p 28.91p 28.25p 28.50p 243689
03/08/2015 27.88p 28.94p 27.65p 28.38p 321355
31/07/2015 26.75p 28.00p 26.75p 27.88p 362005
30/07/2015 26.75p 27.00p 26.33p 26.75p 44249
29/07/2015 26.75p 27.12p 26.30p 26.75p 14451
28/07/2015 26.50p 27.00p 26.30p 26.75p 80475
27/07/2015 26.75p 27.20p 26.00p 26.50p 85091
24/07/2015 25.75p 27.61p 25.75p 26.75p 283268
23/07/2015 26.50p 26.50p 25.55p 25.75p 455389
22/07/2015 27.00p 27.00p 26.00p 26.50p 135277
21/07/2015 27.50p 27.62p 26.52p 27.25p 253046
20/07/2015 27.75p 27.96p 27.05p 27.50p 43224
17/07/2015 28.00p 28.09p 27.00p 27.75p 172689
16/07/2015 28.00p 28.75p 27.34p 28.00p 221723
15/07/2015 27.50p 28.88p 27.08p 28.00p 439200
14/07/2015 27.50p 27.80p 27.07p 27.50p 45811
13/07/2015 27.50p 27.68p 27.00p 27.50p 5118
10/07/2015 27.38p 27.68p 27.00p 27.50p 71241
09/07/2015 27.50p 27.60p 27.00p 27.38p 47037
08/07/2015 27.50p 27.73p 27.50p 27.50p 16137
07/07/2015 28.00p 28.21p 27.02p 27.50p 187114
06/07/2015 28.00p 28.33p 27.50p 28.00p 55179
03/07/2015 28.00p 28.66p 27.65p 28.00p 12086
02/07/2015 27.50p 28.66p 27.50p 28.00p 42131
01/07/2015 27.50p 27.89p 27.36p 27.50p 62271
30/06/2015 28.00p 28.00p 27.22p 27.50p 182226
29/06/2015 28.75p 28.75p 27.50p 28.00p 112046
26/06/2015 29.25p 29.25p 28.71p 29.25p 14009
25/06/2015 29.25p 29.50p 28.68p 29.25p 178114
24/06/2015 29.00p 29.53p 28.75p 29.25p 80930
23/06/2015 29.00p 29.28p 28.12p 29.00p 50063
22/06/2015 29.00p 29.38p 28.60p 29.00p 67574
19/06/2015 29.50p 29.60p 28.30p 29.00p 69147
18/06/2015 29.50p 29.69p 29.10p 29.50p 42745
17/06/2015 29.50p 30.00p 29.11p 29.50p 110545
16/06/2015 29.50p 29.93p 29.08p 29.50p 65655
15/06/2015 29.50p 29.80p 29.10p 29.50p 166903
12/06/2015 29.00p 30.39p 28.96p 29.50p 234831
11/06/2015 29.12p 29.12p 28.25p 29.00p 516109
10/06/2015 28.50p 29.66p 26.80p 29.12p 929665
09/06/2015 29.50p 29.80p 28.10p 28.50p 168854
08/06/2015 29.50p 30.00p 29.00p 29.50p 190217
05/06/2015 29.00p 29.50p 28.65p 29.50p 188580
04/06/2015 28.25p 29.06p 27.59p 29.00p 342803
03/06/2015 28.00p 28.87p 27.44p 28.25p 185591
02/06/2015 28.00p 28.89p 27.20p 28.00p 210279
01/06/2015 28.00p 28.95p 27.16p 28.00p 205029
29/05/2015 28.00p 28.28p 27.20p 28.00p 3060
28/05/2015 28.50p 28.50p 28.00p 28.00p 67686
27/05/2015 28.75p 28.75p 27.80p 28.50p 54380
26/05/2015 28.25p 29.10p 27.65p 28.75p 255450
22/05/2015 27.63p 27.97p 27.41p 27.75p 82813
21/05/2015 27.50p 27.77p 27.18p 27.63p 58127
20/05/2015 27.00p 28.04p 27.00p 27.50p 97650
19/05/2015 26.75p 27.27p 26.00p 27.00p 108179
18/05/2015 25.87p 27.45p 25.22p 26.75p 421751
15/05/2015 27.63p 27.63p 25.70p 26.00p 558561
14/05/2015 28.63p 28.63p 27.20p 27.63p 209739
13/05/2015 27.88p 28.38p 27.83p 28.38p 141702
12/05/2015 28.13p 28.13p 27.18p 27.88p 319254
11/05/2015 28.75p 28.75p 27.10p 28.13p 485036
08/05/2015 29.25p 29.50p 28.05p 28.75p 165735
07/05/2015 29.50p 29.80p 28.50p 29.25p 50709
06/05/2015 29.25p 29.83p 28.55p 29.50p 252532
05/05/2015 30.50p 30.50p 28.00p 29.25p 467242
01/05/2015 31.25p 31.61p 30.00p 30.50p 398834
30/04/2015 31.50p 32.00p 30.89p 31.25p 216940
29/04/2015 31.50p 31.90p 31.20p 31.50p 38199
28/04/2015 32.50p 32.50p 31.11p 31.50p 214306
27/04/2015 32.25p 32.75p 31.55p 32.50p 179070
24/04/2015 31.75p 32.41p 31.11p 32.25p 73497
23/04/2015 31.75p 32.01p 31.75p 31.75p 57
22/04/2015 31.75p 32.16p 31.09p 31.75p 52146
21/04/2015 32.25p 32.59p 31.00p 31.50p 179924
20/04/2015 32.00p 32.73p 31.77p 32.25p 99235
17/04/2015 32.00p 32.94p 31.58p 32.00p 80666
16/04/2015 31.25p 32.50p 30.59p 32.00p 281553
15/04/2015 31.25p 31.61p 30.79p 31.25p 81952
14/04/2015 31.25p 31.61p 30.50p 31.25p 128659
13/04/2015 31.75p 32.40p 30.06p 31.25p 412284
10/04/2015 34.25p 34.25p 29.55p 31.75p 760342
09/04/2015 34.25p 34.84p 33.61p 34.25p 42070
08/04/2015 34.00p 34.95p 33.50p 34.25p 183442
07/04/2015 32.75p 34.40p 32.75p 34.00p 209607
02/04/2015 32.00p 33.07p 31.75p 32.75p 241347
01/04/2015 33.00p 33.40p 31.16p 31.75p 337219
31/03/2015 33.38p 34.00p 32.60p 33.00p 138698
30/03/2015 32.75p 34.00p 32.15p 33.38p 325130
27/03/2015 34.25p 34.45p 32.15p 32.50p 251034
26/03/2015 34.50p 35.20p 33.50p 34.25p 103127
25/03/2015 35.00p 35.30p 33.88p 34.50p 124959
24/03/2015 35.50p 35.80p 34.47p 35.00p 243881
23/03/2015 34.25p 35.85p 33.80p 35.50p 349752
20/03/2015 34.38p 34.79p 33.50p 34.25p 184874
19/03/2015 33.75p 34.94p 33.51p 34.38p 177314
18/03/2015 33.75p 34.96p 33.00p 33.75p 507089
17/03/2015 33.50p 34.06p 33.14p 33.75p 141704
16/03/2015 33.25p 33.94p 33.10p 33.50p 103911
13/03/2015 32.50p 33.72p 32.00p 33.25p 266990
12/03/2015 33.00p 33.48p 32.00p 32.50p 166954
11/03/2015 33.00p 33.40p 32.72p 33.00p 83785
10/03/2015 34.50p 34.50p 32.52p 33.00p 286546
09/03/2015 32.88p 34.50p 32.77p 34.50p 756265
06/03/2015 32.25p 33.77p 31.50p 32.88p 590923
05/03/2015 33.25p 33.39p 31.50p 32.25p 126854
04/03/2015 32.50p 34.00p 32.01p 33.25p 488925
03/03/2015 30.63p 33.65p 30.63p 32.25p 908465
02/03/2015 30.63p 32.24p 30.62p 30.63p 373470
27/02/2015 30.13p 31.17p 29.90p 30.63p 176684
26/02/2015 29.25p 30.38p 28.62p 30.13p 367423
25/02/2015 29.25p 30.50p 28.50p 29.25p 779832
24/02/2015 30.25p 30.25p 28.50p 29.25p 391431
23/02/2015 31.00p 31.20p 30.00p 30.25p 180049
20/02/2015 31.50p 31.50p 30.00p 31.00p 345574
19/02/2015 32.00p 32.19p 31.29p 31.50p 298216
18/02/2015 32.25p 32.25p 31.65p 32.00p 492568
17/02/2015 31.87p 33.00p 31.62p 32.25p 213513
16/02/2015 31.75p 32.00p 31.31p 31.75p 172877
13/02/2015 31.50p 32.12p 31.31p 31.75p 85992
12/02/2015 32.25p 32.77p 31.02p 31.38p 254495
11/02/2015 32.25p 32.82p 31.75p 32.25p 350617
10/02/2015 31.75p 33.00p 31.39p 32.25p 292754
09/02/2015 30.50p 32.49p 30.30p 32.00p 547966
06/02/2015 30.38p 30.40p 30.00p 30.38p 82140
05/02/2015 30.50p 30.80p 29.66p 30.38p 185568
04/02/2015 30.25p 30.89p 29.92p 30.50p 181177
03/02/2015 30.38p 31.33p 29.57p 30.25p 324284
02/02/2015 30.25p 32.77p 30.00p 30.25p 663897
30/01/2015 29.50p 29.75p 29.08p 29.50p 161204
29/01/2015 29.25p 29.90p 28.87p 29.50p 305508
28/01/2015 29.75p 30.00p 29.00p 29.25p 459700
27/01/2015 29.50p 30.20p 29.00p 29.75p 150844
26/01/2015 31.00p 31.00p 28.75p 29.50p 423836
23/01/2015 31.50p 32.45p 30.88p 31.00p 313618
22/01/2015 32.50p 33.99p 30.58p 31.50p 449185
21/01/2015 32.25p 32.37p 32.00p 32.25p 406833
20/01/2015 31.50p 32.72p 31.00p 32.25p 667687
19/01/2015 31.50p 31.88p 31.00p 31.50p 194132
16/01/2015 30.00p 32.00p 30.00p 31.50p 522445
15/01/2015 30.25p 30.25p 29.00p 29.50p 170243
14/01/2015 30.00p 30.40p 30.00p 30.25p 128066
13/01/2015 30.00p 30.40p 29.55p 30.00p 94207
12/01/2015 31.87p 31.90p 29.00p 30.00p 359651
09/01/2015 31.87p 31.99p 31.27p 31.87p 80818
08/01/2015 31.50p 32.20p 31.35p 31.87p 257832
07/01/2015 31.25p 32.25p 31.00p 31.50p 451278
06/01/2015 31.00p 32.02p 30.62p 31.25p 380055
05/01/2015 31.25p 32.50p 30.50p 31.00p 482705
02/01/2015 31.00p 33.00p 31.00p 31.25p 549787
31/12/2014 31.38p 31.79p 29.50p 30.88p 409446
30/12/2014 31.25p 33.40p 31.00p 31.38p 605844
29/12/2014 29.75p 31.06p 29.52p 30.25p 175931
24/12/2014 28.00p 30.50p 27.86p 29.75p 319520
23/12/2014 27.88p 29.33p 27.50p 28.00p 573143
22/12/2014 26.00p 28.41p 26.00p 27.88p 295487
19/12/2014 24.50p 26.50p 24.50p 26.00p 300385
18/12/2014 24.00p 25.00p 23.80p 24.50p 149094
17/12/2014 24.25p 24.32p 23.10p 24.00p 25455

*Close Price adjusted for both dividends and splits