SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/03/2014 22.25p 22.29p 22.06p 22.25p 77817
03/03/2014 23.25p 23.50p 22.00p 22.13p 182355
28/02/2014 22.50p 24.00p 22.38p 22.38p 268276
27/02/2014 20.50p 23.00p 20.15p 22.50p 486221
26/02/2014 20.50p 20.98p 20.00p 20.50p 122266
25/02/2014 21.50p 21.50p 20.00p 20.50p 220445
24/02/2014 23.00p 23.10p 21.11p 21.50p 270952
21/02/2014 23.00p 23.50p 22.53p 23.00p 88627
20/02/2014 20.13p 23.44p 20.13p 23.00p 643035
19/02/2014 19.25p 20.50p 19.25p 20.13p 337644
18/02/2014 19.25p 19.50p 19.04p 19.25p 320960
17/02/2014 19.50p 19.59p 19.04p 19.25p 244293
14/02/2014 19.37p 19.70p 19.26p 19.50p 196225
13/02/2014 19.63p 19.90p 19.10p 19.37p 92989
12/02/2014 19.50p 19.88p 19.00p 19.63p 199921
11/02/2014 19.63p 19.79p 19.04p 19.37p 201648
10/02/2014 19.75p 20.00p 18.61p 19.63p 250269
07/02/2014 20.00p 20.00p 19.03p 19.50p 284437
06/02/2014 20.13p 20.25p 19.50p 20.00p 159376
05/02/2014 20.13p 20.50p 19.75p 20.13p 265704
04/02/2014 19.37p 20.25p 18.50p 20.13p 474935
03/02/2014 20.75p 20.75p 19.00p 19.37p 823165
31/01/2014 21.88p 21.95p 19.50p 20.75p 1059084
30/01/2014 22.13p 22.13p 21.51p 21.88p 115657
29/01/2014 22.50p 23.00p 21.55p 22.13p 323672
28/01/2014 23.00p 23.00p 21.75p 22.50p 353274
27/01/2014 22.00p 23.00p 20.99p 23.00p 832177
24/01/2014 23.75p 23.75p 22.70p 23.75p 113757
23/01/2014 23.38p 23.86p 23.03p 23.75p 61841
22/01/2014 23.63p 23.65p 23.25p 23.38p 80461
21/01/2014 23.00p 23.63p 22.50p 23.63p 222376
20/01/2014 23.25p 23.25p 22.50p 23.00p 80683
17/01/2014 23.25p 23.47p 22.73p 23.25p 116599
16/01/2014 23.00p 23.50p 22.50p 23.25p 183186
15/01/2014 24.75p 24.75p 22.53p 23.00p 412930
14/01/2014 24.75p 24.75p 23.50p 24.00p 474828
13/01/2014 25.00p 25.15p 24.50p 24.75p 98906
10/01/2014 25.50p 25.50p 24.00p 25.00p 212416
09/01/2014 25.50p 26.26p 24.90p 25.50p 63014
08/01/2014 25.00p 25.33p 24.50p 25.00p 187612
07/01/2014 26.37p 26.45p 24.50p 25.00p 438313
06/01/2014 26.75p 27.25p 26.00p 26.37p 81013
03/01/2014 26.75p 27.20p 26.21p 26.75p 39869
02/01/2014 26.75p 27.25p 26.10p 26.75p 291180
31/12/2013 26.00p 27.00p 25.52p 26.75p 51239
30/12/2013 26.50p 26.90p 25.00p 26.00p 71455
27/12/2013 25.75p 26.99p 25.75p 26.50p 59379
24/12/2013 25.50p 26.50p 25.00p 25.75p 91958
23/12/2013 25.25p 25.99p 24.85p 25.50p 229120
20/12/2013 25.25p 25.50p 24.80p 25.25p 129300
19/12/2013 24.50p 25.58p 24.32p 25.25p 340345
18/12/2013 26.25p 26.50p 24.00p 24.50p 331142
17/12/2013 26.63p 27.50p 25.50p 27.50p 222274
16/12/2013 27.38p 27.60p 26.25p 26.63p 127096
13/12/2013 27.63p 27.99p 26.50p 27.38p 170491
12/12/2013 27.25p 28.00p 26.50p 27.63p 119024
11/12/2013 27.25p 27.50p 26.52p 27.50p 59321
10/12/2013 27.13p 28.20p 26.87p 27.25p 363185
09/12/2013 25.13p 27.50p 25.00p 27.00p 398024
06/12/2013 24.38p 26.00p 24.38p 24.50p 197342
05/12/2013 23.88p 25.00p 23.25p 24.38p 446288
04/12/2013 25.00p 25.00p 23.00p 23.88p 1832849
03/12/2013 24.88p 25.50p 24.62p 25.00p 519388
02/12/2013 27.00p 27.10p 24.33p 24.88p 1916001
29/11/2013 28.38p 28.41p 26.50p 27.00p 737922
28/11/2013 28.63p 28.92p 28.25p 28.38p 415611
27/11/2013 29.25p 29.32p 27.98p 28.63p 724099
26/11/2013 33.50p 33.50p 28.00p 29.25p 2557697
25/11/2013 33.00p 33.50p 32.50p 33.25p 408191
22/11/2013 34.88p 35.22p 33.00p 33.00p 269262
21/11/2013 34.63p 35.43p 34.25p 34.88p 127715
20/11/2013 33.50p 35.50p 33.50p 34.63p 357546
19/11/2013 32.25p 34.00p 31.50p 33.50p 296840
18/11/2013 32.00p 32.85p 31.82p 32.25p 123139
15/11/2013 32.25p 32.68p 31.65p 32.00p 138405
14/11/2013 32.37p 32.45p 31.15p 32.25p 133849
13/11/2013 32.25p 32.37p 31.50p 32.37p 140078
12/11/2013 32.50p 32.74p 31.50p 32.25p 360282
11/11/2013 32.00p 32.98p 31.80p 32.50p 162484
08/11/2013 32.00p 32.00p 31.55p 32.00p 232956
07/11/2013 32.00p 32.30p 31.50p 32.00p 104875
06/11/2013 32.25p 32.50p 32.00p 32.25p 180718
05/11/2013 32.37p 32.40p 32.00p 32.25p 127176
04/11/2013 31.50p 32.50p 31.35p 32.37p 347822
01/11/2013 32.00p 32.00p 31.00p 31.38p 189378
31/10/2013 33.00p 33.00p 31.08p 32.00p 426727
30/10/2013 33.25p 33.25p 32.35p 33.00p 145522
29/10/2013 33.25p 33.41p 33.00p 33.25p 102897
28/10/2013 33.75p 33.75p 33.00p 33.25p 79236
25/10/2013 33.75p 33.85p 33.50p 33.75p 201158
24/10/2013 33.75p 34.00p 33.35p 33.75p 156461
23/10/2013 34.00p 34.79p 33.71p 33.75p 176667
22/10/2013 32.75p 34.50p 32.75p 34.00p 402062
21/10/2013 30.63p 33.00p 30.55p 32.75p 619694
18/10/2013 29.50p 31.42p 29.00p 30.63p 692485
17/10/2013 29.88p 30.30p 29.00p 29.50p 228336
16/10/2013 30.25p 30.28p 29.30p 29.88p 400769
15/10/2013 29.37p 30.40p 29.25p 30.25p 680853
14/10/2013 31.00p 31.50p 27.95p 29.37p 2130298
11/10/2013 30.38p 31.50p 30.25p 31.00p 286051
10/10/2013 30.75p 30.75p 30.00p 30.25p 445344
09/10/2013 30.75p 31.50p 30.49p 31.00p 336873
08/10/2013 28.75p 31.00p 28.35p 31.00p 483648
07/10/2013 30.50p 30.75p 28.00p 28.75p 534930
04/10/2013 31.00p 31.18p 30.25p 30.50p 164228
03/10/2013 31.25p 31.25p 30.50p 31.00p 30959
02/10/2013 31.75p 32.43p 31.00p 31.25p 126291
01/10/2013 30.25p 32.25p 30.25p 31.75p 179429
30/09/2013 29.25p 31.00p 29.10p 30.25p 237170
27/09/2013 31.13p 31.25p 28.00p 29.25p 968912
26/09/2013 32.50p 32.50p 30.50p 31.13p 411649
25/09/2013 33.50p 33.50p 31.75p 32.50p 269412
24/09/2013 33.50p 33.55p 33.01p 33.50p 69224
23/09/2013 33.88p 33.88p 33.00p 33.50p 169333
20/09/2013 33.88p 33.95p 33.32p 33.88p 25000
19/09/2013 34.00p 34.00p 33.25p 33.88p 99874
18/09/2013 34.00p 34.27p 33.50p 34.00p 56811
17/09/2013 34.00p 34.27p 33.75p 34.00p 45490
16/09/2013 33.63p 34.40p 33.37p 34.00p 134198
13/09/2013 33.63p 34.00p 33.35p 33.63p 220964
12/09/2013 33.75p 33.75p 33.30p 33.63p 221606
11/09/2013 34.00p 34.00p 33.61p 34.00p 282498
10/09/2013 34.00p 34.50p 33.65p 34.00p 238942
09/09/2013 34.00p 34.44p 33.55p 34.00p 159446
06/09/2013 33.75p 34.00p 33.58p 34.00p 25200
05/09/2013 34.00p 34.70p 33.50p 33.75p 149396
04/09/2013 34.00p 34.50p 33.60p 34.00p 37209
03/09/2013 34.25p 34.75p 33.25p 34.00p 101700
02/09/2013 34.25p 35.00p 33.95p 34.25p 216297
30/08/2013 34.25p 34.92p 33.66p 34.25p 124249
29/08/2013 34.00p 34.99p 33.30p 34.50p 152806
28/08/2013 34.00p 34.44p 33.50p 34.25p 250570
27/08/2013 33.00p 34.44p 32.70p 34.00p 113249
23/08/2013 33.00p 34.00p 32.59p 33.00p 135361
22/08/2013 34.00p 34.45p 32.00p 33.00p 439796
21/08/2013 34.25p 34.74p 33.00p 34.00p 137168
20/08/2013 35.25p 35.75p 33.20p 34.25p 249844
19/08/2013 35.25p 35.88p 34.56p 35.25p 149124
16/08/2013 34.50p 35.25p 34.00p 35.25p 294746
15/08/2013 34.50p 35.00p 34.01p 34.50p 62714
14/08/2013 34.75p 35.30p 34.00p 34.50p 217047
13/08/2013 34.50p 35.85p 34.39p 34.75p 277199
12/08/2013 34.50p 35.00p 34.00p 34.50p 168265
09/08/2013 34.38p 34.85p 33.50p 34.50p 275027
08/08/2013 35.00p 35.00p 34.00p 34.38p 719078
07/08/2013 36.25p 36.45p 34.25p 35.00p 657757
06/08/2013 36.00p 38.00p 36.00p 36.25p 793261
05/08/2013 35.25p 36.50p 34.38p 36.00p 721997
02/08/2013 34.50p 36.00p 34.00p 35.25p 262391
01/08/2013 33.25p 35.00p 33.25p 34.50p 236184
31/07/2013 33.25p 33.65p 32.85p 33.25p 20585
30/07/2013 33.63p 33.75p 32.80p 33.25p 179014
29/07/2013 34.63p 35.25p 33.58p 33.63p 179670
26/07/2013 35.25p 35.95p 34.25p 34.63p 289987
25/07/2013 33.75p 35.50p 33.60p 35.25p 205134
24/07/2013 31.87p 34.50p 31.87p 33.75p 404901
23/07/2013 31.75p 32.86p 31.15p 31.87p 372831
22/07/2013 32.62p 32.80p 31.50p 31.75p 230268
19/07/2013 33.25p 33.50p 32.53p 32.62p 144843
18/07/2013 33.38p 33.40p 33.06p 33.25p 58727
17/07/2013 33.63p 33.63p 33.05p 33.38p 72479
16/07/2013 33.75p 33.90p 33.50p 33.63p 138135
15/07/2013 33.50p 34.00p 33.00p 33.75p 159664
12/07/2013 35.75p 36.06p 33.00p 33.50p 587910
11/07/2013 35.25p 37.00p 35.25p 35.75p 273666
10/07/2013 34.75p 35.47p 34.75p 35.25p 209072
09/07/2013 33.75p 35.50p 33.75p 34.75p 418457
08/07/2013 33.75p 34.50p 33.32p 33.75p 131377
05/07/2013 33.50p 34.00p 33.32p 33.75p 481132
04/07/2013 32.00p 34.95p 32.00p 33.50p 927880
03/07/2013 30.88p 32.49p 30.60p 32.00p 559614
02/07/2013 30.75p 31.70p 30.50p 30.88p 199965
01/07/2013 29.50p 31.00p 29.10p 30.50p 312614
28/06/2013 29.75p 30.32p 29.10p 30.00p 133396
27/06/2013 28.87p 30.50p 28.87p 29.75p 403431
26/06/2013 29.50p 29.50p 28.60p 28.87p 122284
25/06/2013 30.25p 30.25p 29.00p 29.50p 329931
24/06/2013 30.38p 31.88p 30.25p 30.25p 401535
21/06/2013 30.88p 30.90p 30.15p 30.38p 346622
20/06/2013 30.50p 31.00p 30.25p 30.88p 386095
19/06/2013 30.75p 30.93p 29.62p 30.50p 199466
18/06/2013 31.00p 31.75p 30.26p 30.75p 472404
17/06/2013 30.13p 32.00p 30.13p 31.00p 865141
14/06/2013 27.25p 30.70p 26.88p 30.13p 1913534
13/06/2013 27.88p 27.88p 26.60p 26.88p 139389
12/06/2013 27.75p 28.61p 27.27p 27.88p 202567
11/06/2013 27.75p 28.50p 27.50p 27.75p 43883
10/06/2013 27.25p 28.50p 26.73p 27.75p 275758
07/06/2013 26.88p 27.75p 26.23p 27.00p 91447
06/06/2013 26.63p 27.26p 26.30p 26.88p 153280
05/06/2013 27.25p 27.29p 26.06p 26.63p 208378
04/06/2013 31.00p 31.00p 26.65p 27.25p 1369849
03/06/2013 28.50p 30.77p 28.50p 30.00p 354504
31/05/2013 28.50p 28.90p 28.20p 28.50p 130678
30/05/2013 28.75p 28.80p 28.20p 28.50p 102089
29/05/2013 29.00p 29.00p 28.50p 28.75p 56000
28/05/2013 29.25p 29.88p 28.38p 29.00p 183251
24/05/2013 29.25p 29.88p 29.01p 29.25p 105228
23/05/2013 28.63p 30.00p 28.40p 29.25p 254555
22/05/2013 27.50p 30.15p 27.50p 28.63p 482052

*Close Price adjusted for both dividends and splits