SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/05/2013 27.25p 27.50p 27.02p 27.25p 262767
20/05/2013 27.13p 27.50p 27.10p 27.25p 126307
17/05/2013 27.25p 27.43p 27.00p 27.13p 160168
16/05/2013 27.38p 28.55p 27.15p 27.25p 98648
15/05/2013 27.38p 27.75p 27.20p 27.38p 82133
14/05/2013 27.50p 27.84p 27.10p 27.38p 156951
13/05/2013 27.38p 27.85p 27.00p 27.50p 191025
10/05/2013 27.63p 27.73p 27.00p 27.38p 128400
09/05/2013 28.50p 29.00p 27.25p 27.63p 484798
08/05/2013 29.12p 29.12p 28.00p 28.25p 238047
07/05/2013 29.12p 29.50p 28.75p 29.12p 144735
03/05/2013 29.37p 29.46p 29.07p 29.12p 93285
02/05/2013 28.75p 30.50p 28.65p 29.37p 659906
01/05/2013 29.50p 29.54p 28.15p 28.75p 840083
30/04/2013 29.37p 29.75p 29.31p 29.50p 339013
29/04/2013 27.75p 30.00p 27.75p 29.37p 1244376
26/04/2013 26.63p 28.00p 26.25p 27.75p 736474
25/04/2013 26.63p 27.00p 26.25p 26.63p 212404
24/04/2013 26.50p 27.00p 25.75p 26.63p 483667
23/04/2013 26.25p 26.93p 26.16p 26.50p 623810
22/04/2013 25.00p 29.00p 25.00p 26.25p 893502
19/04/2013 23.50p 25.50p 23.05p 25.25p 620526
18/04/2013 22.75p 24.00p 22.65p 23.50p 3348554
17/04/2013 23.25p 23.35p 22.50p 22.75p 261014
16/04/2013 22.88p 23.63p 22.00p 23.25p 294014
15/04/2013 23.25p 23.90p 22.88p 22.88p 898351
12/04/2013 23.00p 23.50p 22.50p 23.25p 1130488
11/04/2013 22.75p 23.50p 22.65p 23.00p 1537541
10/04/2013 22.50p 22.75p 22.45p 22.50p 19343
09/04/2013 22.50p 23.75p 22.50p 22.50p 921082
08/04/2013 22.50p 23.00p 22.50p 22.50p 1199658
05/04/2013 21.75p 23.92p 21.75p 22.50p 1589679
04/04/2013 21.25p 21.25p 19.58p 20.25p 841793
03/04/2013 21.50p 21.65p 21.01p 21.25p 278590
02/04/2013 21.50p 22.45p 21.18p 21.50p 1154924
28/03/2013 21.25p 21.35p 21.00p 21.25p 272823
27/03/2013 21.13p 21.36p 21.09p 21.25p 77799
26/03/2013 21.63p 21.63p 20.67p 21.13p 185744
25/03/2013 21.50p 21.80p 21.10p 21.63p 244963
22/03/2013 21.75p 22.00p 21.05p 21.50p 622361
21/03/2013 22.13p 22.25p 21.75p 21.75p 1961246
20/03/2013 22.25p 22.25p 21.01p 22.13p 1508955
19/03/2013 22.25p 22.25p 22.00p 22.25p 164508
18/03/2013 22.25p 22.35p 22.00p 22.25p 515151
15/03/2013 22.25p 22.27p 22.00p 22.25p 170666
14/03/2013 22.50p 24.00p 20.13p 22.25p 2552876
13/03/2013 20.13p 20.18p 20.00p 20.13p 768331
12/03/2013 20.13p 20.18p 20.00p 20.13p 396511
11/03/2013 20.50p 20.50p 20.00p 20.13p 299977
08/03/2013 21.00p 21.20p 20.00p 20.50p 237332
07/03/2013 21.00p 21.40p 20.50p 21.00p 127689
06/03/2013 21.50p 21.55p 20.10p 21.00p 965224
05/03/2013 21.38p 21.75p 21.25p 21.50p 226748
04/03/2013 21.38p 21.75p 21.00p 21.38p 574411
01/03/2013 21.50p 21.75p 21.04p 21.38p 217298
28/02/2013 21.50p 21.80p 21.00p 21.50p 215779
27/02/2013 21.50p 21.80p 21.10p 21.50p 39864
26/02/2013 21.88p 21.92p 21.00p 21.50p 547521
25/02/2013 22.13p 22.28p 21.76p 21.88p 99842
22/02/2013 22.13p 22.35p 21.80p 22.13p 111295
21/02/2013 22.25p 22.39p 21.83p 22.13p 125790
20/02/2013 21.75p 22.50p 21.75p 22.25p 583480
19/02/2013 21.75p 22.00p 21.55p 21.75p 346592
18/02/2013 22.25p 22.25p 21.60p 21.75p 335260
15/02/2013 22.50p 22.50p 22.00p 22.25p 98757
14/02/2013 23.00p 23.15p 22.00p 22.50p 309512
13/02/2013 23.63p 23.63p 22.50p 23.00p 94195
12/02/2013 23.25p 24.25p 22.75p 23.63p 650024
11/02/2013 22.88p 23.56p 22.58p 22.88p 403819
08/02/2013 21.88p 23.25p 21.45p 22.62p 341243
07/02/2013 22.00p 22.20p 21.44p 21.88p 58979
06/02/2013 22.50p 22.50p 21.61p 22.00p 284380
05/02/2013 22.50p 22.70p 22.00p 22.50p 67820
04/02/2013 22.25p 22.55p 21.26p 22.50p 241373
01/02/2013 22.38p 22.80p 21.90p 22.25p 130909
31/01/2013 22.50p 22.50p 22.00p 22.50p 168919
30/01/2013 23.50p 23.50p 22.03p 22.50p 121686
29/01/2013 23.75p 23.80p 23.00p 23.50p 110769
28/01/2013 25.75p 25.92p 23.50p 23.75p 449813
25/01/2013 26.50p 27.00p 25.00p 25.75p 609822
24/01/2013 25.87p 27.00p 25.61p 26.50p 569834
23/01/2013 25.13p 26.00p 25.00p 25.87p 660714
22/01/2013 23.75p 25.50p 23.75p 25.13p 1044703
21/01/2013 24.00p 24.50p 23.60p 23.75p 610096
18/01/2013 23.25p 24.50p 22.85p 24.00p 759505
17/01/2013 22.00p 24.00p 22.00p 23.38p 1062550
16/01/2013 22.25p 22.50p 21.50p 22.00p 274978
15/01/2013 22.50p 22.70p 22.00p 22.25p 87866
14/01/2013 22.88p 23.25p 22.25p 22.50p 216723
11/01/2013 22.88p 23.25p 22.69p 22.88p 156717
10/01/2013 22.62p 23.25p 22.60p 22.88p 227601
09/01/2013 22.62p 23.00p 22.56p 22.62p 132011
08/01/2013 22.13p 23.00p 22.00p 22.62p 223224
07/01/2013 22.13p 22.27p 21.90p 22.13p 124131
04/01/2013 22.00p 22.30p 21.75p 22.13p 256937
03/01/2013 22.13p 22.25p 21.75p 22.00p 518655
02/01/2013 22.00p 22.40p 21.83p 22.13p 105326
31/12/2012 22.00p 22.31p 21.50p 22.00p 82282
28/12/2012 22.25p 22.33p 21.90p 22.00p 193853
27/12/2012 22.25p 22.38p 22.06p 22.25p 41186
24/12/2012 21.50p 22.50p 21.50p 22.25p 543328
21/12/2012 22.50p 22.80p 21.00p 21.50p 307793
20/12/2012 23.38p 23.38p 22.25p 22.62p 306072
19/12/2012 20.50p 23.62p 20.50p 23.38p 1106731
18/12/2012 18.38p 20.87p 18.38p 20.50p 869928
17/12/2012 18.38p 18.38p 18.28p 18.38p 689988
14/12/2012 18.38p 18.45p 18.27p 18.38p 115776
13/12/2012 18.50p 18.50p 18.25p 18.38p 569662
12/12/2012 18.75p 18.75p 18.50p 18.50p 153129
11/12/2012 18.63p 18.75p 18.50p 18.75p 205870
10/12/2012 18.63p 18.75p 18.63p 18.63p 107143
07/12/2012 18.38p 18.80p 18.38p 18.63p 627034
06/12/2012 18.25p 18.61p 18.25p 18.38p 589262
05/12/2012 18.00p 18.37p 18.00p 18.25p 381844
04/12/2012 18.00p 18.25p 17.98p 18.00p 92998
03/12/2012 18.13p 18.20p 17.85p 18.00p 343796
30/11/2012 18.00p 18.35p 17.75p 17.87p 165025
29/11/2012 18.50p 18.53p 18.00p 18.00p 529130
28/11/2012 18.25p 18.94p 18.03p 18.50p 609018
27/11/2012 18.25p 18.30p 18.00p 18.25p 102332
26/11/2012 18.88p 18.88p 18.00p 18.25p 350571
23/11/2012 19.25p 19.25p 18.55p 18.88p 259795
22/11/2012 19.37p 19.37p 19.01p 19.25p 178547
21/11/2012 19.00p 19.69p 18.81p 19.37p 935705
20/11/2012 21.25p 21.25p 18.10p 19.00p 1868027
19/11/2012 21.63p 21.63p 21.50p 21.63p 77427
16/11/2012 21.75p 21.75p 21.50p 21.63p 70231
15/11/2012 21.75p 21.85p 21.50p 21.75p 47930
14/11/2012 21.63p 22.00p 21.45p 21.75p 419433
13/11/2012 22.13p 22.13p 21.50p 21.63p 108659
12/11/2012 22.13p 22.23p 22.00p 22.13p 78184
09/11/2012 22.50p 22.61p 22.00p 22.13p 334718
08/11/2012 22.62p 22.95p 22.25p 22.50p 548270
07/11/2012 21.88p 22.50p 21.53p 22.38p 781105
06/11/2012 22.50p 22.50p 21.50p 21.88p 334211
05/11/2012 22.50p 23.00p 22.00p 22.50p 98046
02/11/2012 22.88p 23.06p 22.10p 22.50p 253654
01/11/2012 22.75p 23.40p 22.68p 22.88p 286468
31/10/2012 23.63p 24.19p 22.65p 22.75p 384216
30/10/2012 22.88p 24.25p 22.50p 23.63p 270156
29/10/2012 22.75p 23.10p 22.59p 22.88p 381926
26/10/2012 23.38p 23.38p 22.50p 22.75p 671029
25/10/2012 23.63p 23.75p 23.01p 23.38p 290482
24/10/2012 24.25p 24.50p 22.35p 23.63p 901530
23/10/2012 25.00p 25.02p 24.00p 24.25p 473588
22/10/2012 25.62p 25.62p 24.75p 25.00p 184518
19/10/2012 25.50p 26.00p 25.00p 25.62p 366387
18/10/2012 26.00p 26.00p 25.10p 25.50p 175289
17/10/2012 24.75p 26.12p 24.75p 26.00p 242489
16/10/2012 25.62p 25.70p 24.12p 24.75p 2761996
15/10/2012 25.75p 30.53p 25.42p 25.62p 972569
12/10/2012 24.63p 26.25p 24.63p 25.13p 1243793
11/10/2012 25.25p 25.25p 24.35p 24.63p 190200
10/10/2012 26.25p 26.32p 25.00p 25.25p 617143
09/10/2012 26.25p 27.00p 26.08p 26.25p 500096
08/10/2012 25.25p 26.25p 25.25p 26.00p 701096
05/10/2012 25.00p 26.50p 25.00p 25.25p 724558
04/10/2012 25.38p 26.36p 24.50p 25.00p 1668070
03/10/2012 26.50p 26.81p 25.02p 25.38p 975800
02/10/2012 27.50p 27.75p 26.05p 26.50p 734034
01/10/2012 28.63p 29.50p 27.50p 27.50p 1121443
28/09/2012 27.38p 30.00p 27.38p 28.63p 1290133
27/09/2012 27.25p 27.75p 26.62p 27.38p 516292
26/09/2012 27.50p 27.95p 26.28p 27.25p 1092624
25/09/2012 26.37p 27.97p 26.15p 27.38p 1670441
24/09/2012 22.25p 26.50p 20.50p 26.37p 4871320
21/09/2012 20.75p 20.85p 20.50p 20.63p 88223
20/09/2012 20.75p 20.78p 20.50p 20.75p 89601
19/09/2012 20.75p 20.85p 20.50p 20.75p 121419
18/09/2012 20.75p 20.87p 20.50p 20.75p 45721
17/09/2012 21.50p 21.50p 20.50p 20.75p 77675
14/09/2012 22.00p 22.00p 21.00p 21.50p 111401
13/09/2012 22.00p 22.00p 22.00p 22.00p 500
12/09/2012 21.50p 22.35p 21.50p 22.00p 136164
11/09/2012 21.50p 22.00p 21.00p 21.50p 359510
10/09/2012 21.38p 22.50p 21.30p 21.50p 69475
07/09/2012 21.25p 22.00p 20.60p 21.38p 168976
06/09/2012 21.25p 21.70p 20.73p 21.25p 15014
05/09/2012 21.25p 21.70p 20.50p 21.25p 87459
04/09/2012 21.25p 21.70p 20.30p 21.25p 81709
03/09/2012 21.25p 21.25p 21.05p 21.25p 100
31/08/2012 21.25p 21.82p 21.05p 21.25p 197077
30/08/2012 21.50p 21.90p 21.50p 21.50p 41090
29/08/2012 21.38p 21.70p 21.38p 21.50p 30000
28/08/2012 20.50p 21.85p 20.50p 21.38p 29385
24/08/2012 20.50p 20.75p 20.00p 20.50p 647032
23/08/2012 20.75p 20.89p 20.50p 20.50p 88459
22/08/2012 20.50p 21.33p 20.02p 20.75p 573474
21/08/2012 20.50p 20.82p 20.16p 20.50p 17431
20/08/2012 19.50p 20.98p 19.50p 20.50p 252679
17/08/2012 19.50p 20.00p 19.35p 19.50p 586449
16/08/2012 19.88p 20.00p 19.34p 19.50p 120766
15/08/2012 20.13p 20.40p 19.81p 19.88p 393062
14/08/2012 20.00p 20.50p 19.70p 20.13p 350502
13/08/2012 20.13p 20.30p 19.62p 20.00p 279478
10/08/2012 19.25p 20.63p 19.13p 20.00p 983028
09/08/2012 19.25p 19.75p 19.15p 19.25p 262259
08/08/2012 20.00p 20.28p 19.00p 19.25p 468188
07/08/2012 20.25p 20.40p 19.75p 20.00p 283486
06/08/2012 20.25p 20.32p 20.01p 20.25p 25876

*Close Price adjusted for both dividends and splits