SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/08/2012 20.63p 20.68p 20.25p 20.25p 95321
02/08/2012 20.50p 20.75p 20.40p 20.63p 70308
01/08/2012 20.63p 20.75p 20.50p 20.75p 90372
31/07/2012 21.13p 21.13p 20.50p 20.63p 188601
30/07/2012 21.75p 21.75p 21.13p 21.13p 56460
27/07/2012 21.75p 21.75p 21.53p 21.75p 7912
26/07/2012 21.75p 21.75p 21.53p 21.75p 24287
25/07/2012 21.75p 21.98p 21.50p 21.75p 247226
24/07/2012 21.88p 22.34p 21.50p 21.75p 163540
23/07/2012 20.25p 22.00p 20.19p 21.63p 4646877
20/07/2012 20.13p 20.38p 20.10p 20.25p 148295
19/07/2012 20.13p 20.13p 20.10p 20.13p 2000
18/07/2012 20.25p 20.50p 20.00p 20.13p 413060
17/07/2012 20.25p 20.35p 20.13p 20.25p 86412
16/07/2012 20.50p 20.50p 19.58p 20.25p 362295
13/07/2012 20.87p 20.87p 20.50p 20.50p 126415
12/07/2012 20.75p 21.35p 20.75p 20.87p 374190
11/07/2012 21.25p 21.25p 20.01p 20.75p 437659
10/07/2012 21.25p 21.48p 21.25p 21.25p 315174
09/07/2012 21.25p 21.80p 21.00p 21.25p 348403
06/07/2012 21.75p 21.75p 21.00p 21.25p 216284
05/07/2012 21.75p 21.90p 21.50p 21.75p 220782
04/07/2012 21.75p 22.40p 21.50p 21.75p 609238
03/07/2012 21.75p 21.88p 21.55p 21.75p 127200
02/07/2012 22.00p 22.00p 21.10p 21.75p 102871
29/06/2012 22.00p 22.37p 21.60p 22.00p 88097
28/06/2012 22.62p 22.62p 22.00p 22.00p 59037
27/06/2012 22.75p 22.75p 22.59p 22.62p 34000
26/06/2012 22.75p 22.75p 22.60p 22.75p 21373
25/06/2012 22.75p 22.80p 22.62p 22.75p 16570
22/06/2012 23.00p 23.05p 22.72p 22.75p 48492
21/06/2012 23.13p 23.31p 23.00p 23.13p 803051
20/06/2012 22.50p 23.90p 22.00p 23.13p 639782
19/06/2012 23.50p 23.50p 22.00p 22.50p 172515
18/06/2012 23.75p 24.00p 23.00p 23.50p 51331
15/06/2012 23.75p 24.50p 23.25p 23.75p 0
14/06/2012 23.88p 24.50p 23.25p 23.75p 498123
13/06/2012 23.63p 24.30p 23.60p 23.88p 56753
12/06/2012 23.75p 24.00p 23.32p 23.63p 306710
11/06/2012 22.25p 24.96p 21.75p 23.75p 848729
08/06/2012 21.75p 23.47p 21.55p 22.00p 957662
07/06/2012 20.75p 20.81p 19.51p 20.38p 493949
06/06/2012 20.75p 20.90p 20.50p 20.75p 90341
01/06/2012 20.75p 20.87p 19.00p 20.75p 225677
31/05/2012 21.50p 21.50p 21.00p 21.50p 86913
30/05/2012 22.50p 22.50p 21.50p 22.25p 113473
29/05/2012 22.75p 22.75p 22.00p 22.50p 59101
28/05/2012 22.75p 22.75p 22.00p 22.75p 56156
25/05/2012 23.00p 23.00p 22.50p 22.75p 15021
24/05/2012 23.38p 23.38p 22.50p 23.00p 76528
23/05/2012 23.50p 23.75p 22.78p 23.38p 124331
22/05/2012 22.00p 23.85p 21.50p 23.50p 294466
21/05/2012 22.00p 22.95p 21.00p 22.00p 104869
18/05/2012 23.25p 23.25p 21.00p 22.00p 547616
17/05/2012 23.50p 23.61p 23.00p 23.25p 109981
16/05/2012 24.50p 24.50p 22.85p 23.50p 121807
15/05/2012 24.75p 24.90p 24.00p 24.50p 119537
14/05/2012 24.75p 24.75p 24.50p 24.75p 17108
11/05/2012 25.25p 25.31p 24.50p 24.75p 145935
10/05/2012 25.38p 25.45p 25.25p 25.25p 132945
09/05/2012 25.38p 25.41p 25.25p 25.38p 83107
08/05/2012 26.25p 26.25p 25.00p 25.38p 238017
04/05/2012 26.25p 26.25p 26.00p 26.25p 73145
03/05/2012 26.25p 26.50p 25.50p 26.25p 124097
02/05/2012 27.00p 27.00p 25.00p 26.25p 104954
01/05/2012 27.75p 27.75p 26.50p 27.00p 101050
30/04/2012 27.88p 27.90p 27.50p 27.75p 41846
27/04/2012 28.00p 28.50p 27.50p 27.88p 180905
26/04/2012 28.75p 28.95p 27.00p 28.00p 181140
25/04/2012 29.00p 29.25p 28.02p 28.75p 64343
24/04/2012 29.50p 29.50p 28.50p 29.00p 159628
23/04/2012 29.50p 30.00p 29.35p 29.50p 133646
20/04/2012 29.75p 30.40p 29.21p 29.50p 132997
19/04/2012 30.25p 30.25p 29.50p 29.75p 117772
18/04/2012 28.75p 31.00p 28.75p 30.25p 445147
17/04/2012 28.63p 28.99p 28.30p 28.75p 81059
16/04/2012 29.00p 29.49p 28.26p 28.63p 100900
13/04/2012 27.00p 30.00p 27.00p 29.00p 399933
12/04/2012 26.75p 27.00p 26.60p 27.00p 61932
11/04/2012 26.75p 26.75p 26.48p 26.75p 121345
10/04/2012 27.00p 27.00p 26.50p 26.75p 114721
05/04/2012 27.00p 27.20p 26.50p 27.00p 123721
04/04/2012 28.25p 28.25p 26.56p 27.00p 150477
03/04/2012 28.38p 28.73p 28.00p 28.25p 321377
02/04/2012 28.38p 28.70p 28.00p 28.38p 290474
30/03/2012 28.38p 28.75p 28.03p 28.38p 282753
29/03/2012 28.50p 28.54p 27.72p 28.00p 190507
28/03/2012 29.00p 29.10p 28.00p 28.50p 131643
27/03/2012 29.25p 30.00p 28.50p 29.00p 240641
26/03/2012 29.25p 29.43p 29.25p 29.25p 44222
23/03/2012 28.87p 29.50p 28.70p 29.25p 119761
22/03/2012 26.75p 29.25p 26.75p 28.87p 745926
21/03/2012 26.25p 26.76p 25.58p 26.00p 391105
20/03/2012 27.13p 27.72p 26.35p 26.75p 697096
19/03/2012 27.00p 27.44p 26.50p 27.13p 269319
16/03/2012 27.13p 27.15p 26.50p 27.00p 258407
15/03/2012 27.13p 27.40p 26.79p 27.13p 80552
14/03/2012 26.63p 27.60p 26.50p 27.13p 274567
13/03/2012 27.00p 27.63p 26.20p 26.63p 322585
12/03/2012 23.75p 27.00p 23.68p 26.75p 1261950
09/03/2012 20.50p 24.00p 20.00p 23.75p 5157434
08/03/2012 29.62p 29.85p 29.50p 29.75p 71652
07/03/2012 29.62p 29.81p 29.25p 29.62p 71129
06/03/2012 30.00p 30.00p 29.05p 29.62p 269925
05/03/2012 30.25p 30.25p 28.50p 30.00p 456916
02/03/2012 31.50p 31.50p 29.50p 30.25p 286059
01/03/2012 32.25p 32.47p 30.50p 31.25p 314574
29/02/2012 32.88p 32.88p 32.00p 32.25p 303636
28/02/2012 32.88p 32.94p 32.75p 32.88p 88672
27/02/2012 32.88p 33.00p 32.75p 32.88p 98671
24/02/2012 32.75p 33.00p 32.50p 32.88p 353710
23/02/2012 32.75p 33.00p 32.50p 32.75p 47031
22/02/2012 31.63p 33.00p 31.63p 32.75p 283225
21/02/2012 31.25p 32.00p 31.15p 31.63p 269583
20/02/2012 31.25p 31.45p 30.00p 31.25p 527373
17/02/2012 31.87p 31.87p 31.01p 31.25p 245648
16/02/2012 33.50p 33.50p 31.32p 31.87p 563931
15/02/2012 33.50p 33.64p 33.25p 33.50p 101835
14/02/2012 33.38p 33.90p 33.25p 33.50p 524113
13/02/2012 33.38p 33.50p 33.25p 33.38p 439016
10/02/2012 34.50p 34.50p 33.25p 33.38p 549011
09/02/2012 33.63p 35.25p 33.42p 34.50p 167074
08/02/2012 33.50p 33.75p 33.42p 33.63p 119347
07/02/2012 33.50p 33.58p 33.40p 33.50p 58163
06/02/2012 33.63p 33.75p 33.25p 33.50p 232416
03/02/2012 33.88p 33.96p 33.25p 33.63p 122150
02/02/2012 34.50p 34.50p 33.00p 33.88p 1337880
01/02/2012 34.88p 35.50p 34.00p 34.50p 398008
31/01/2012 33.00p 35.50p 33.00p 34.88p 262494
30/01/2012 32.37p 33.00p 32.37p 33.00p 68597
27/01/2012 32.88p 32.88p 32.37p 32.37p 65042
26/01/2012 32.00p 33.90p 31.78p 32.88p 187303
25/01/2012 32.25p 32.90p 31.75p 32.00p 291096
24/01/2012 32.50p 32.99p 31.70p 32.25p 111352
23/01/2012 31.75p 33.00p 31.75p 32.50p 118993
20/01/2012 30.25p 32.00p 30.15p 31.75p 361373
19/01/2012 29.62p 30.68p 29.62p 30.25p 119009
18/01/2012 29.62p 29.75p 29.20p 29.62p 89464
17/01/2012 26.75p 30.50p 26.75p 29.62p 879368
16/01/2012 24.75p 27.25p 24.53p 26.75p 474627
13/01/2012 24.75p 24.95p 24.50p 24.75p 390268
12/01/2012 24.63p 25.00p 24.28p 24.75p 414086
11/01/2012 25.50p 25.50p 24.25p 24.63p 635281
10/01/2012 25.87p 25.87p 25.00p 25.50p 425723
09/01/2012 26.12p 26.25p 25.00p 25.87p 136424
06/01/2012 26.37p 26.56p 25.77p 26.12p 236244
05/01/2012 26.75p 26.75p 26.37p 26.37p 129453
04/01/2012 26.75p 27.00p 26.50p 26.75p 368658
03/01/2012 25.87p 26.90p 25.75p 26.75p 285165
30/12/2011 25.75p 26.00p 25.75p 25.87p 2299
29/12/2011 25.62p 26.00p 25.25p 25.75p 137377
28/12/2011 25.62p 25.80p 25.42p 25.62p 14000
23/12/2011 25.62p 25.80p 25.62p 25.62p 5093
22/12/2011 25.62p 26.00p 25.25p 25.62p 201347
21/12/2011 25.13p 25.89p 25.00p 25.62p 338921
20/12/2011 24.88p 25.25p 24.63p 25.13p 716146
19/12/2011 25.00p 25.00p 24.50p 24.88p 105419
16/12/2011 25.25p 25.25p 24.50p 25.00p 138146
15/12/2011 25.50p 25.50p 24.50p 25.25p 153680
14/12/2011 25.75p 25.75p 25.00p 25.50p 561827
13/12/2011 26.50p 26.50p 25.50p 25.75p 243263
12/12/2011 27.00p 27.10p 26.25p 26.50p 325417
09/12/2011 27.00p 27.50p 26.90p 27.00p 297620
08/12/2011 26.12p 27.50p 25.85p 27.00p 297965
07/12/2011 26.00p 26.50p 25.87p 26.12p 194133
06/12/2011 25.75p 26.49p 25.75p 26.00p 58457
05/12/2011 27.00p 27.10p 24.52p 25.75p 489201
02/12/2011 26.88p 27.10p 26.51p 27.00p 94249
01/12/2011 26.88p 27.25p 26.25p 26.88p 500549
30/11/2011 26.75p 27.02p 26.50p 26.88p 601740
29/11/2011 27.13p 27.40p 26.50p 26.75p 1205227
28/11/2011 28.50p 28.50p 26.00p 27.13p 1131469
25/11/2011 27.88p 28.75p 27.50p 28.50p 391460
24/11/2011 27.88p 28.15p 27.50p 27.88p 212592
23/11/2011 27.75p 28.20p 27.00p 28.00p 465716
22/11/2011 30.00p 30.00p 24.98p 27.88p 626399
21/11/2011 31.00p 31.00p 29.75p 30.00p 284830
18/11/2011 30.88p 31.15p 30.75p 31.00p 46448
17/11/2011 30.50p 31.28p 30.50p 30.88p 152414
16/11/2011 30.00p 30.50p 29.55p 30.50p 377727
15/11/2011 30.00p 30.31p 29.03p 30.00p 116514
14/11/2011 30.25p 30.25p 29.50p 30.00p 98157
11/11/2011 30.25p 30.30p 30.00p 30.25p 35061
10/11/2011 30.25p 30.40p 30.00p 30.25p 155655
09/11/2011 31.00p 31.00p 30.00p 30.25p 338787
08/11/2011 31.00p 31.20p 29.13p 31.00p 154433
07/11/2011 31.50p 31.79p 30.56p 31.00p 187959
04/11/2011 30.88p 31.50p 30.88p 31.50p 260216
03/11/2011 31.38p 31.60p 30.76p 30.88p 287296
02/11/2011 31.50p 31.50p 31.00p 31.38p 340095
01/11/2011 31.50p 31.90p 31.20p 31.50p 56360
31/10/2011 31.87p 31.90p 31.31p 31.75p 218115
28/10/2011 32.62p 32.62p 31.00p 31.87p 220373
27/10/2011 31.75p 33.35p 31.38p 32.62p 286719
26/10/2011 31.75p 32.00p 31.25p 31.75p 80063
25/10/2011 32.50p 32.88p 31.20p 31.87p 170372
24/10/2011 31.38p 32.90p 31.38p 32.50p 356591
21/10/2011 31.50p 32.00p 31.00p 31.38p 127297
20/10/2011 30.50p 32.80p 30.10p 31.25p 607942
19/10/2011 30.88p 30.88p 30.00p 30.50p 149759

*Close Price adjusted for both dividends and splits