SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/12/2010 32.25p 32.75p 32.00p 32.25p 607543
15/12/2010 33.75p 33.75p 32.00p 32.25p 207200
14/12/2010 34.00p 34.25p 33.50p 33.75p 277236
13/12/2010 34.00p 34.50p 33.65p 34.00p 265412
10/12/2010 33.75p 34.50p 33.50p 34.25p 425638
09/12/2010 33.75p 34.25p 30.00p 33.75p 1694894
08/12/2010 35.50p 35.64p 33.25p 33.75p 875430
07/12/2010 36.00p 36.50p 35.25p 35.75p 291320
06/12/2010 37.50p 37.75p 35.50p 36.00p 800579
03/12/2010 37.25p 37.40p 35.50p 37.00p 296368
02/12/2010 37.25p 37.25p 37.00p 37.25p 109322
01/12/2010 37.50p 37.50p 37.00p 37.25p 73868
30/11/2010 38.50p 38.50p 37.08p 37.50p 186614
29/11/2010 37.25p 38.50p 35.50p 38.50p 466868
26/11/2010 38.25p 38.50p 37.00p 37.25p 558686
25/11/2010 38.50p 38.75p 38.00p 38.25p 544905
24/11/2010 38.75p 38.75p 37.00p 38.00p 415199
23/11/2010 39.50p 39.50p 38.50p 38.75p 341934
22/11/2010 39.50p 39.75p 38.00p 39.50p 215468
19/11/2010 39.75p 39.95p 39.50p 39.50p 94973
18/11/2010 39.75p 40.00p 39.00p 39.75p 232529
17/11/2010 40.25p 40.30p 39.50p 39.75p 338831
16/11/2010 41.00p 41.25p 39.75p 40.25p 267814
15/11/2010 40.50p 41.49p 40.17p 41.00p 424921
12/11/2010 41.00p 41.25p 40.10p 40.50p 235341
11/11/2010 40.25p 41.50p 40.00p 41.00p 694294
10/11/2010 40.25p 40.45p 40.00p 40.25p 283174
09/11/2010 39.50p 40.46p 39.05p 40.25p 277493
08/11/2010 40.25p 40.50p 37.50p 39.50p 456679
05/11/2010 38.00p 40.50p 37.83p 40.25p 929871
04/11/2010 38.75p 41.25p 36.00p 38.00p 799929
03/11/2010 41.00p 41.40p 38.50p 38.75p 676424
02/11/2010 41.25p 42.70p 40.00p 41.00p 1461716
01/11/2010 41.25p 41.35p 40.40p 41.00p 929361
29/10/2010 40.50p 41.50p 40.10p 41.25p 700143
28/10/2010 39.25p 43.00p 39.00p 40.50p 855631
27/10/2010 40.50p 40.69p 39.00p 39.25p 539945
26/10/2010 42.75p 43.25p 40.00p 40.50p 496496
25/10/2010 41.50p 43.50p 41.00p 42.75p 1270751
22/10/2010 40.25p 42.00p 38.75p 41.50p 929152
21/10/2010 39.50p 40.50p 39.30p 40.25p 641698
20/10/2010 40.50p 41.40p 39.00p 39.50p 823089
19/10/2010 37.75p 40.50p 36.25p 39.25p 1102767
18/10/2010 33.75p 38.00p 33.29p 37.75p 1016138
15/10/2010 33.75p 33.84p 33.50p 33.75p 370014
14/10/2010 33.75p 33.92p 33.50p 33.75p 81756
13/10/2010 33.75p 33.93p 33.50p 33.75p 94099
12/10/2010 33.50p 34.00p 33.01p 33.75p 254657
11/10/2010 34.25p 34.31p 32.25p 33.50p 339283
08/10/2010 34.75p 34.75p 33.75p 34.25p 261475
07/10/2010 34.75p 34.75p 34.25p 34.75p 439255
06/10/2010 34.75p 35.17p 34.50p 34.75p 491621
05/10/2010 35.50p 36.00p 34.75p 35.00p 541048
04/10/2010 36.50p 37.00p 35.25p 35.50p 466919
01/10/2010 35.50p 38.00p 34.50p 36.25p 1137285
30/09/2010 32.25p 39.00p 31.98p 35.50p 1358280
29/09/2010 30.50p 32.75p 30.00p 32.25p 710139
28/09/2010 31.00p 31.15p 28.15p 30.50p 1153422
27/09/2010 28.25p 31.25p 28.09p 31.00p 716177
24/09/2010 26.50p 28.50p 26.10p 28.25p 252873
23/09/2010 26.75p 27.00p 25.51p 26.50p 359676
22/09/2010 27.00p 27.00p 26.50p 26.75p 148955
21/09/2010 27.00p 27.00p 26.75p 27.00p 95746
20/09/2010 27.50p 27.50p 26.00p 27.00p 343426
17/09/2010 28.00p 28.00p 27.00p 27.50p 203582
16/09/2010 28.50p 28.50p 27.51p 28.00p 76098
15/09/2010 28.25p 29.00p 27.57p 28.50p 403653
14/09/2010 27.50p 29.25p 27.11p 28.25p 607899
13/09/2010 27.25p 27.65p 27.01p 27.50p 176261
10/09/2010 26.75p 27.75p 26.15p 27.25p 234828
09/09/2010 24.75p 27.99p 24.26p 26.75p 719195
08/09/2010 25.25p 25.49p 24.10p 24.75p 367925
07/09/2010 26.00p 26.18p 24.75p 25.25p 391195
06/09/2010 26.75p 28.50p 25.50p 26.00p 1129237
03/09/2010 24.75p 28.75p 24.64p 26.75p 2122398
02/09/2010 22.00p 24.92p 22.00p 24.75p 1400593
01/09/2010 20.50p 20.75p 20.00p 20.75p 159563
31/08/2010 20.50p 20.51p 20.00p 20.50p 183034
27/08/2010 20.75p 20.75p 20.00p 20.50p 625752
26/08/2010 21.25p 21.25p 19.00p 20.75p 314850
25/08/2010 21.50p 21.50p 21.00p 21.25p 64061
24/08/2010 21.25p 21.50p 21.00p 21.50p 178506
23/08/2010 22.25p 22.25p 20.00p 21.25p 511004
20/08/2010 22.50p 22.50p 22.00p 22.25p 126003
19/08/2010 22.50p 22.50p 22.00p 22.50p 64326
18/08/2010 22.50p 23.00p 22.25p 22.50p 378650
17/08/2010 21.50p 21.71p 21.05p 21.50p 57858
16/08/2010 22.00p 22.00p 20.75p 21.50p 240795
13/08/2010 23.00p 23.05p 21.00p 22.00p 377095
12/08/2010 24.00p 24.00p 22.80p 23.00p 347165
11/08/2010 24.75p 24.75p 23.50p 24.00p 279788
10/08/2010 25.75p 25.75p 24.50p 24.75p 268058
09/08/2010 25.50p 26.00p 25.30p 25.75p 165910
06/08/2010 25.00p 25.95p 25.00p 25.50p 144979
05/08/2010 25.00p 25.50p 24.50p 25.00p 155633
04/08/2010 24.75p 25.50p 24.65p 25.00p 137601
03/08/2010 24.25p 25.00p 24.25p 24.75p 184737
02/08/2010 24.50p 24.63p 23.50p 24.25p 500607
30/07/2010 24.75p 24.75p 24.50p 24.75p 404439
29/07/2010 25.00p 25.00p 24.50p 24.75p 372910
28/07/2010 25.25p 25.38p 24.17p 25.00p 222033
27/07/2010 26.75p 26.78p 24.50p 25.25p 831701
26/07/2010 25.50p 27.75p 25.50p 26.75p 1078447
23/07/2010 23.50p 26.00p 23.07p 25.50p 790347
22/07/2010 23.50p 23.68p 23.04p 23.50p 105177
21/07/2010 23.50p 23.65p 23.13p 23.50p 95162
20/07/2010 23.50p 23.75p 23.06p 23.50p 191307
19/07/2010 23.50p 24.00p 23.02p 23.50p 100656
16/07/2010 23.50p 23.90p 23.00p 23.50p 250153
15/07/2010 22.00p 23.50p 21.91p 23.25p 291856
14/07/2010 22.25p 23.00p 21.83p 22.00p 483304
13/07/2010 21.75p 22.00p 21.25p 21.50p 263206
12/07/2010 21.75p 21.90p 21.25p 21.75p 195224
09/07/2010 21.75p 22.15p 21.50p 21.75p 212145
08/07/2010 21.50p 22.00p 21.44p 21.75p 104662
07/07/2010 21.75p 22.50p 20.50p 21.25p 153236
06/07/2010 22.25p 22.75p 21.33p 21.75p 261814
05/07/2010 20.50p 22.50p 20.50p 22.25p 341209
02/07/2010 18.50p 20.95p 18.06p 20.50p 642364
01/07/2010 20.00p 20.00p 17.50p 17.75p 431003
30/06/2010 21.25p 21.50p 19.25p 20.00p 1050319
29/06/2010 22.00p 22.00p 20.50p 21.00p 247150
28/06/2010 23.50p 23.66p 21.75p 22.00p 308300
25/06/2010 24.00p 24.00p 23.26p 23.50p 113185
24/06/2010 24.25p 24.35p 23.75p 24.00p 151739
23/06/2010 24.25p 24.46p 23.98p 24.25p 86980
22/06/2010 23.75p 24.50p 23.50p 24.25p 774070
21/06/2010 22.75p 25.27p 22.62p 23.50p 563875
18/06/2010 22.75p 22.75p 22.50p 22.75p 373043
17/06/2010 23.25p 23.39p 22.51p 22.75p 260244
16/06/2010 23.50p 23.50p 22.71p 23.25p 523228
15/06/2010 23.00p 23.50p 23.00p 23.50p 341489
14/06/2010 22.75p 23.50p 22.63p 23.00p 361232
11/06/2010 22.25p 24.00p 22.21p 22.75p 573487
10/06/2010 22.00p 22.25p 22.00p 22.00p 268145
09/06/2010 21.00p 22.59p 20.83p 22.00p 455607
08/06/2010 20.25p 23.00p 20.25p 21.00p 404108
07/06/2010 24.00p 24.75p 19.50p 20.25p 2544321
04/06/2010 24.50p 25.18p 23.17p 23.75p 756953
03/06/2010 24.25p 27.00p 23.50p 24.50p 2211317
02/06/2010 22.50p 24.50p 22.15p 24.25p 905080
01/06/2010 20.25p 23.90p 20.17p 22.25p 854693
28/05/2010 20.00p 22.00p 20.00p 20.25p 1617778
27/05/2010 18.25p 19.50p 18.12p 19.00p 612560
26/05/2010 18.50p 18.60p 18.00p 18.25p 372077
25/05/2010 18.75p 19.00p 18.00p 18.50p 271824
24/05/2010 18.50p 20.40p 18.50p 19.00p 1027467
21/05/2010 16.75p 19.25p 16.75p 18.50p 1274023
20/05/2010 16.50p 16.50p 16.50p 16.50p 213120
19/05/2010 16.25p 16.75p 16.06p 16.50p 492728
18/05/2010 15.50p 17.25p 15.50p 16.25p 613658
17/05/2010 15.25p 15.75p 15.05p 15.50p 442029
14/05/2010 14.00p 16.00p 14.00p 15.25p 1119678
13/05/2010 13.75p 14.50p 13.75p 14.00p 311928
12/05/2010 13.75p 13.96p 13.50p 13.75p 123564
11/05/2010 13.25p 13.75p 12.75p 13.75p 788995
10/05/2010 13.25p 13.50p 12.75p 13.25p 277468
07/05/2010 13.75p 13.75p 12.50p 13.25p 440936
06/05/2010 14.00p 14.05p 13.25p 13.75p 310522
05/05/2010 14.00p 14.25p 13.75p 14.00p 297186
04/05/2010 13.75p 14.25p 13.58p 14.00p 867247
30/04/2010 13.25p 13.89p 13.19p 13.75p 319024
29/04/2010 14.00p 14.00p 13.00p 13.25p 283439
28/04/2010 14.00p 14.00p 13.50p 14.00p 119495
27/04/2010 14.00p 14.00p 13.75p 14.00p 141372
26/04/2010 14.00p 14.08p 13.75p 14.00p 389056
23/04/2010 14.00p 14.00p 13.75p 14.00p 153634
22/04/2010 14.00p 14.00p 13.75p 14.00p 119127
21/04/2010 14.00p 14.06p 13.80p 14.00p 38970
20/04/2010 14.00p 14.12p 13.58p 14.00p 409275
19/04/2010 14.25p 14.25p 14.00p 14.00p 266524
16/04/2010 14.25p 14.25p 14.00p 14.25p 66019
15/04/2010 14.25p 14.36p 14.00p 14.25p 398350
14/04/2010 14.25p 14.39p 14.13p 14.25p 400934
13/04/2010 14.25p 14.40p 14.10p 14.25p 338396
12/04/2010 14.25p 14.48p 14.03p 14.25p 476880
09/04/2010 14.25p 14.40p 14.25p 14.25p 362173
08/04/2010 14.25p 14.38p 14.01p 14.25p 280516
07/04/2010 14.25p 14.46p 14.25p 14.25p 805201
06/04/2010 14.25p 14.50p 14.00p 14.25p 873657
01/04/2010 14.25p 14.49p 14.00p 14.25p 935302
31/03/2010 13.75p 14.00p 13.75p 14.00p 330307
30/03/2010 14.25p 14.25p 13.54p 13.75p 294744
29/03/2010 14.50p 14.50p 14.04p 14.25p 479617
26/03/2010 14.50p 14.52p 14.00p 14.50p 354015
25/03/2010 14.75p 14.75p 14.25p 14.50p 177305
24/03/2010 14.75p 14.75p 14.50p 14.75p 217296
23/03/2010 15.00p 15.00p 14.50p 14.75p 525917
22/03/2010 15.00p 15.50p 14.50p 14.75p 1005493
19/03/2010 14.75p 14.75p 14.15p 14.50p 767372
18/03/2010 14.75p 14.75p 14.01p 14.75p 256159
17/03/2010 14.75p 14.82p 14.50p 14.75p 280128
16/03/2010 14.75p 15.00p 14.50p 14.75p 1070760
15/03/2010 14.00p 14.25p 13.91p 14.25p 539798
12/03/2010 14.00p 14.09p 13.90p 14.00p 1110133
11/03/2010 14.25p 14.25p 13.80p 14.00p 768529
10/03/2010 14.00p 14.25p 13.85p 14.25p 1630379
09/03/2010 14.75p 14.79p 14.00p 14.00p 966574
08/03/2010 14.50p 15.44p 14.50p 14.75p 1510466
05/03/2010 12.25p 15.25p 12.25p 14.50p 3150456

*Close Price adjusted for both dividends and splits