SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/10/2022 26.50p 31.69p 26.50p 31.50p 708032
30/09/2022 26.00p 26.75p 25.55p 26.75p 193217
29/09/2022 26.50p 27.00p 25.55p 26.00p 167637
28/09/2022 29.00p 29.00p 26.38p 26.50p 392627
27/09/2022 28.00p 29.56p 28.00p 29.00p 154883
26/09/2022 26.75p 28.30p 26.75p 28.00p 224618
23/09/2022 28.00p 28.00p 26.33p 26.75p 113727
22/09/2022 28.25p 29.00p 27.50p 28.00p 109788
21/09/2022 27.00p 28.34p 26.19p 28.25p 1825864
20/09/2022 25.50p 26.00p 25.04p 25.20p 229641
19/09/2022 24.75p 25.64p 24.75p 25.50p 320728
16/09/2022 24.75p 25.64p 24.75p 25.50p 320728
15/09/2022 25.25p 25.64p 24.70p 24.75p 468980
14/09/2022 26.25p 26.50p 23.60p 25.25p 694032
13/09/2022 26.25p 26.25p 26.05p 26.25p 85419
12/09/2022 26.50p 26.50p 26.13p 26.25p 34243
09/09/2022 26.50p 26.50p 26.12p 26.50p 149445
08/09/2022 26.50p 26.50p 26.41p 26.50p 63273
07/09/2022 26.50p 26.70p 26.11p 26.50p 91721
06/09/2022 27.00p 27.00p 26.40p 26.50p 289401
05/09/2022 28.50p 29.00p 27.00p 27.00p 192419
02/09/2022 30.00p 30.00p 28.30p 28.50p 85929
01/09/2022 30.50p 30.50p 29.04p 30.00p 164647
31/08/2022 30.50p 30.50p 30.02p 30.50p 1178
30/08/2022 30.50p 31.00p 30.01p 30.50p 38751
29/08/2022 30.50p 31.00p 30.50p 30.50p 17547
26/08/2022 30.50p 31.00p 30.50p 30.50p 17547
25/08/2022 30.50p 30.67p 30.50p 30.50p 4631
24/08/2022 30.75p 30.98p 30.00p 30.50p 105380
23/08/2022 31.50p 31.50p 30.00p 30.75p 16252
22/08/2022 32.00p 32.15p 31.00p 31.50p 100484
19/08/2022 32.00p 32.19p 31.00p 32.00p 10356
18/08/2022 32.00p 32.04p 31.80p 32.00p 56143
17/08/2022 32.00p 33.00p 32.00p 32.00p 18373
16/08/2022 32.00p 32.75p 31.76p 32.00p 154261
15/08/2022 31.50p 32.00p 31.00p 31.40p 539516
12/08/2022 31.50p 31.98p 31.50p 31.50p 144813
11/08/2022 32.00p 32.30p 31.11p 31.60p 215249
10/08/2022 32.00p 32.95p 31.50p 32.00p 212190
09/08/2022 31.50p 32.50p 31.25p 32.00p 196845
08/08/2022 32.00p 33.00p 31.50p 31.50p 353861
05/08/2022 31.00p 34.00p 30.10p 32.00p 441152
04/08/2022 31.00p 31.70p 30.50p 31.00p 122827
03/08/2022 31.00p 33.50p 30.55p 31.00p 706847
02/08/2022 30.50p 30.50p 29.99p 30.00p 104150
01/08/2022 30.50p 31.32p 29.90p 30.50p 456983
29/07/2022 31.00p 31.39p 30.05p 31.00p 362652
28/07/2022 28.50p 31.40p 27.75p 31.00p 518412
27/07/2022 28.00p 29.50p 27.90p 29.50p 331066
26/07/2022 28.25p 28.25p 27.65p 28.00p 119091
25/07/2022 28.00p 28.25p 27.60p 28.25p 113243
22/07/2022 27.50p 28.85p 27.22p 28.00p 389763
21/07/2022 27.50p 28.00p 27.50p 27.50p 3
20/07/2022 27.50p 27.55p 27.16p 27.50p 122199
19/07/2022 29.00p 29.00p 27.10p 27.50p 318598
18/07/2022 29.00p 29.90p 28.50p 29.00p 148840
15/07/2022 28.00p 28.72p 27.00p 28.50p 70091
14/07/2022 28.75p 28.90p 27.00p 28.00p 155411
13/07/2022 28.75p 29.00p 28.08p 28.75p 89551
12/07/2022 28.75p 28.94p 28.10p 28.75p 65513
11/07/2022 30.00p 30.00p 28.00p 28.75p 113918
08/07/2022 30.25p 30.25p 29.50p 30.00p 51323
07/07/2022 30.25p 30.28p 29.53p 30.25p 1794
06/07/2022 30.25p 30.32p 29.50p 30.25p 42578
05/07/2022 32.00p 32.09p 30.00p 30.25p 143000
04/07/2022 32.00p 32.33p 31.00p 32.00p 83829
01/07/2022 32.00p 33.00p 32.00p 32.00p 38613
30/06/2022 32.00p 32.40p 31.04p 32.00p 61466
29/06/2022 33.00p 33.00p 31.39p 32.00p 25193
28/06/2022 30.50p 33.88p 30.50p 33.00p 238972
27/06/2022 29.50p 32.00p 29.45p 30.50p 278874
24/06/2022 29.50p 29.77p 29.02p 29.50p 84764
23/06/2022 30.00p 30.00p 29.12p 29.50p 208288
22/06/2022 30.50p 30.50p 29.26p 30.00p 63205
21/06/2022 30.50p 30.50p 30.00p 30.50p 59723
20/06/2022 30.50p 30.50p 30.07p 30.50p 89756
17/06/2022 30.50p 30.50p 30.13p 30.50p 42053
16/06/2022 30.50p 30.50p 30.50p 30.50p 0
15/06/2022 30.50p 30.60p 30.49p 30.50p 30942
14/06/2022 30.50p 30.65p 30.00p 30.50p 30622
13/06/2022 30.50p 30.94p 30.10p 30.50p 154617
10/06/2022 31.00p 31.04p 30.00p 30.50p 255002
09/06/2022 31.00p 31.08p 30.40p 30.50p 16846
08/06/2022 31.00p 31.24p 30.25p 31.00p 115985
07/06/2022 31.00p 31.35p 31.00p 31.00p 11900
06/06/2022 31.50p 31.60p 30.50p 31.00p 92019
03/06/2022 31.75p 32.00p 31.06p 31.50p 209949
02/06/2022 31.75p 32.00p 31.06p 31.50p 209949
01/06/2022 31.75p 32.00p 31.06p 31.50p 209949
31/05/2022 31.75p 32.30p 31.16p 31.75p 125130
30/05/2022 32.00p 32.55p 31.00p 31.75p 63395
27/05/2022 32.00p 32.00p 31.25p 32.00p 30000
26/05/2022 32.00p 32.64p 31.25p 32.00p 120330
25/05/2022 32.00p 32.69p 31.76p 32.00p 71517
24/05/2022 32.00p 32.75p 31.45p 32.00p 72434
23/05/2022 33.00p 33.04p 32.14p 32.50p 180283
20/05/2022 33.00p 33.08p 32.44p 33.00p 36760
19/05/2022 33.00p 33.50p 32.00p 33.00p 159017
18/05/2022 32.25p 33.00p 32.25p 33.00p 168546
17/05/2022 32.25p 32.68p 32.25p 32.25p 102758
16/05/2022 32.25p 32.52p 31.99p 32.25p 70089
13/05/2022 32.00p 32.39p 31.00p 32.25p 448137
12/05/2022 32.00p 32.00p 31.50p 32.00p 129750
11/05/2022 32.50p 33.00p 31.00p 32.00p 205423
10/05/2022 32.50p 32.50p 31.50p 32.50p 68242
09/05/2022 33.00p 33.00p 32.00p 32.50p 125220
06/05/2022 33.50p 35.00p 32.00p 33.00p 95345
05/05/2022 33.50p 33.50p 32.84p 33.50p 46440
04/05/2022 33.00p 33.50p 32.66p 33.50p 37481
03/05/2022 33.50p 35.00p 32.25p 33.00p 74856
02/05/2022 33.50p 34.60p 33.04p 33.50p 3791
29/04/2022 33.50p 34.60p 33.04p 33.50p 3791
28/04/2022 33.50p 33.89p 32.50p 33.50p 22441
27/04/2022 33.50p 33.95p 33.04p 33.50p 6641
26/04/2022 33.50p 34.40p 33.00p 33.00p 132705
25/04/2022 35.75p 35.95p 32.62p 33.00p 446227
22/04/2022 35.75p 36.00p 34.80p 35.75p 56305
21/04/2022 35.25p 37.00p 34.50p 35.75p 70297
20/04/2022 35.25p 35.88p 35.19p 35.25p 20436
19/04/2022 35.25p 35.98p 34.70p 35.25p 1820526
18/04/2022 35.25p 35.76p 35.00p 35.25p 47386
15/04/2022 35.25p 35.76p 35.00p 35.25p 47386
14/04/2022 35.25p 35.76p 35.00p 35.25p 47386
13/04/2022 35.25p 35.25p 34.76p 35.25p 54006
12/04/2022 35.50p 35.50p 35.25p 35.25p 6965
11/04/2022 36.50p 36.50p 35.25p 35.50p 198679
08/04/2022 36.00p 37.00p 35.30p 36.50p 414492
07/04/2022 33.25p 36.60p 33.11p 36.00p 399542
06/04/2022 32.50p 33.62p 32.00p 33.25p 956250
05/04/2022 33.50p 34.44p 32.00p 32.00p 904735
04/04/2022 34.50p 36.00p 33.16p 34.50p 251328
01/04/2022 34.75p 34.75p 34.00p 34.50p 162191
31/03/2022 35.25p 35.25p 34.00p 34.75p 209588
30/03/2022 36.00p 36.00p 34.55p 35.25p 114123
29/03/2022 36.00p 36.00p 35.12p 36.00p 31751
28/03/2022 36.00p 36.14p 35.00p 36.00p 101762
25/03/2022 37.25p 37.25p 35.10p 36.00p 250529
24/03/2022 37.25p 38.50p 36.60p 37.25p 209723
23/03/2022 35.25p 37.85p 35.00p 37.25p 573706
22/03/2022 35.25p 35.80p 34.69p 35.25p 142613
21/03/2022 35.00p 36.38p 34.50p 35.25p 305178
18/03/2022 34.75p 35.00p 34.50p 35.00p 100647
17/03/2022 34.25p 35.34p 34.00p 34.75p 476708
16/03/2022 34.50p 34.50p 30.34p 34.25p 582363
15/03/2022 36.25p 36.50p 33.95p 34.50p 573169
14/03/2022 34.25p 37.00p 30.00p 36.00p 1947242
11/03/2022 32.50p 35.00p 31.12p 34.25p 4330333
10/03/2022 40.00p 40.20p 38.00p 38.50p 145441
09/03/2022 38.00p 40.80p 38.00p 39.00p 337859
08/03/2022 37.50p 38.23p 35.89p 38.00p 209580
07/03/2022 41.50p 41.50p 36.00p 38.00p 237515
04/03/2022 42.00p 42.00p 41.00p 41.50p 65424
03/03/2022 43.00p 43.44p 41.00p 42.00p 43117
02/03/2022 43.50p 43.50p 42.00p 43.00p 66390
01/03/2022 43.50p 43.50p 43.01p 43.50p 39817
28/02/2022 45.00p 46.00p 43.01p 43.50p 163032
25/02/2022 44.00p 45.10p 43.27p 45.00p 192013
24/02/2022 44.50p 45.10p 42.95p 44.00p 272156
23/02/2022 45.00p 48.40p 45.00p 46.00p 283012
22/02/2022 45.00p 45.00p 42.50p 43.50p 216535
21/02/2022 44.00p 46.00p 42.50p 45.00p 374202
18/02/2022 44.00p 44.74p 43.01p 44.00p 15234
17/02/2022 45.50p 45.50p 43.21p 44.00p 63371
16/02/2022 45.25p 45.84p 44.33p 45.50p 535
15/02/2022 45.00p 45.74p 44.28p 45.25p 46436
14/02/2022 45.50p 45.50p 43.76p 45.00p 94894
11/02/2022 46.25p 47.50p 45.00p 45.50p 251098
10/02/2022 46.75p 47.38p 46.75p 46.75p 27500
09/02/2022 46.75p 47.13p 46.25p 46.75p 58669
08/02/2022 47.00p 47.40p 46.00p 46.75p 145821
07/02/2022 47.00p 47.50p 46.55p 46.75p 29848
04/02/2022 47.50p 47.50p 46.50p 47.00p 33176
03/02/2022 47.75p 48.09p 47.02p 47.50p 79833
02/02/2022 49.00p 49.64p 47.75p 47.75p 297348
01/02/2022 46.50p 48.33p 46.50p 48.25p 291468
31/01/2022 46.50p 48.74p 46.50p 46.50p 266260
28/01/2022 47.50p 47.70p 45.75p 46.50p 53810
27/01/2022 47.50p 47.70p 46.36p 47.50p 39913
26/01/2022 47.50p 49.78p 47.00p 48.00p 644801
25/01/2022 44.00p 46.47p 43.55p 46.00p 203727
24/01/2022 46.00p 46.96p 43.10p 44.00p 135739
21/01/2022 47.00p 47.40p 45.10p 46.00p 139345
20/01/2022 47.50p 48.33p 46.00p 47.00p 181296
19/01/2022 46.00p 48.40p 45.44p 47.50p 115337
18/01/2022 48.50p 48.50p 45.30p 46.00p 136965
17/01/2022 47.00p 49.40p 46.84p 48.50p 286729
14/01/2022 47.50p 47.50p 46.56p 47.00p 116216
13/01/2022 47.50p 47.64p 46.00p 47.50p 240152
12/01/2022 46.00p 47.70p 46.00p 47.50p 105144
10/01/2022 48.50p 49.80p 47.00p 48.00p 236112
07/01/2022 48.50p 51.00p 46.55p 48.50p 1967377
06/01/2022 53.50p 55.00p 45.20p 47.50p 2092566
05/01/2022 41.00p 44.00p 40.42p 42.50p 277876
04/01/2022 39.50p 42.00p 39.00p 41.00p 304493
03/01/2022 37.50p 41.00p 37.40p 40.00p 133263
31/12/2021 37.50p 41.00p 37.40p 40.00p 133263
30/12/2021 37.50p 37.90p 37.00p 37.50p 89222
29/12/2021 38.50p 38.50p 36.93p 37.50p 61767
28/12/2021 38.50p 38.50p 37.60p 38.50p 1760
27/12/2021 38.50p 38.50p 37.60p 38.50p 1760

*Close Price adjusted for both dividends and splits