SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/03/2021 32.00p 32.28p 31.31p 32.00p 23733
18/03/2021 32.50p 32.75p 31.25p 32.00p 286224
17/03/2021 32.50p 32.80p 32.10p 32.50p 112572
16/03/2021 32.50p 33.00p 32.10p 32.50p 70422
15/03/2021 32.50p 32.90p 32.22p 32.50p 108946
12/03/2021 32.50p 33.00p 32.00p 32.50p 241986
11/03/2021 31.00p 33.00p 31.00p 32.50p 274664
10/03/2021 31.00p 31.90p 30.20p 31.00p 311314
09/03/2021 32.50p 32.50p 30.10p 31.00p 688396
08/03/2021 34.25p 34.25p 31.50p 32.50p 416548
05/03/2021 34.25p 34.33p 33.50p 34.25p 57929
04/03/2021 34.50p 34.65p 33.50p 34.25p 117444
03/03/2021 35.05p 35.53p 34.25p 34.50p 81859
02/03/2021 35.05p 36.00p 34.50p 35.05p 113637
01/03/2021 35.50p 36.00p 35.05p 35.05p 66725
26/02/2021 35.50p 35.98p 34.00p 35.50p 80568
25/02/2021 35.50p 35.90p 35.00p 35.50p 127520
24/02/2021 36.00p 36.50p 34.47p 35.50p 172136
23/02/2021 37.25p 37.25p 35.00p 37.00p 100908
22/02/2021 38.00p 38.00p 36.54p 36.70p 231323
19/02/2021 38.00p 38.40p 37.30p 38.00p 85675
18/02/2021 38.50p 39.00p 36.50p 38.00p 100546
17/02/2021 38.00p 38.50p 37.65p 38.50p 127847
16/02/2021 37.75p 38.45p 37.58p 38.00p 184771
15/02/2021 36.00p 38.00p 36.00p 37.75p 517797
12/02/2021 32.75p 36.00p 32.75p 35.20p 557578
11/02/2021 33.50p 33.50p 32.00p 32.75p 279692
10/02/2021 32.75p 34.00p 32.75p 33.50p 199543
09/02/2021 35.50p 35.50p 31.20p 32.50p 912787
08/02/2021 36.50p 36.90p 35.01p 35.50p 156207
05/02/2021 36.50p 36.72p 36.01p 36.50p 92919
04/02/2021 36.75p 37.05p 35.52p 36.50p 286184
03/02/2021 37.00p 37.80p 35.70p 36.75p 238936
02/02/2021 37.00p 38.40p 37.00p 37.00p 74472
01/02/2021 38.00p 38.40p 37.00p 37.00p 110889
29/01/2021 38.50p 38.50p 36.00p 38.00p 199716
28/01/2021 38.50p 39.00p 38.01p 38.50p 73744
27/01/2021 39.00p 39.00p 38.20p 38.50p 64897
26/01/2021 39.00p 39.85p 38.20p 39.00p 25093
25/01/2021 40.50p 40.70p 38.00p 39.00p 201764
22/01/2021 40.50p 41.17p 40.00p 40.50p 132288
21/01/2021 40.75p 41.50p 40.00p 40.50p 156357
20/01/2021 38.25p 41.50p 37.62p 40.75p 204681
19/01/2021 37.50p 38.44p 37.20p 38.25p 101496
18/01/2021 38.00p 38.00p 37.00p 37.50p 138113
15/01/2021 38.25p 38.50p 37.50p 38.00p 105291
14/01/2021 38.25p 38.40p 37.50p 38.25p 38424
13/01/2021 37.75p 38.50p 37.25p 37.50p 114082
12/01/2021 38.50p 39.00p 35.60p 37.75p 148528
11/01/2021 39.75p 39.75p 38.50p 38.50p 72160
08/01/2021 39.75p 40.18p 38.87p 39.75p 44223
07/01/2021 39.25p 40.00p 39.10p 39.75p 184195
06/01/2021 39.25p 40.00p 38.57p 39.25p 65527
05/01/2021 40.50p 40.50p 37.50p 39.25p 286725
04/01/2021 41.50p 41.70p 40.00p 40.50p 161914
01/01/2021 42.00p 42.00p 41.00p 41.50p 123824
31/12/2020 42.00p 42.00p 41.00p 41.50p 123824
30/12/2020 42.00p 42.09p 41.00p 42.00p 35812
29/12/2020 42.00p 42.20p 41.00p 42.00p 204863
28/12/2020 42.00p 42.10p 42.00p 42.00p 10000
25/12/2020 42.00p 42.10p 42.00p 42.00p 10000
24/12/2020 42.00p 42.10p 42.00p 42.00p 10000
23/12/2020 42.00p 42.20p 41.00p 42.00p 54796
22/12/2020 41.50p 42.48p 41.20p 42.00p 13911
21/12/2020 43.00p 43.00p 41.00p 41.00p 313097
18/12/2020 41.50p 44.50p 41.50p 43.00p 238459
17/12/2020 41.00p 42.00p 40.60p 41.50p 296610
16/12/2020 41.00p 41.70p 40.44p 41.00p 81228
15/12/2020 41.00p 41.80p 40.38p 41.00p 53486
14/12/2020 41.00p 41.90p 41.00p 41.00p 15656
11/12/2020 41.00p 41.70p 40.25p 41.00p 45744
10/12/2020 42.00p 42.00p 39.65p 41.00p 112890
09/12/2020 42.00p 42.28p 41.66p 42.00p 55221
08/12/2020 42.00p 43.00p 41.60p 42.00p 58974
07/12/2020 45.00p 45.00p 42.00p 42.00p 516663
04/12/2020 45.00p 45.96p 44.04p 45.00p 88992
03/12/2020 44.00p 46.00p 44.00p 45.00p 232022
02/12/2020 44.00p 45.00p 43.20p 44.00p 100325
01/12/2020 41.50p 44.90p 41.20p 44.00p 196635
30/11/2020 41.00p 42.94p 40.16p 41.50p 310986
27/11/2020 41.00p 41.86p 40.10p 41.00p 124006
26/11/2020 41.00p 41.40p 40.00p 41.00p 44533
25/11/2020 41.00p 41.00p 40.00p 41.00p 127060
24/11/2020 40.00p 42.50p 39.66p 41.00p 406658
23/11/2020 39.25p 40.44p 39.00p 40.00p 328317
20/11/2020 38.50p 40.00p 37.80p 37.80p 462787
19/11/2020 35.25p 39.40p 34.36p 39.40p 1388105
18/11/2020 35.00p 35.80p 34.25p 35.25p 351271
17/11/2020 35.00p 35.80p 34.10p 35.00p 237484
16/11/2020 35.50p 36.00p 34.36p 35.00p 192459
13/11/2020 35.50p 35.50p 35.00p 35.00p 54259
12/11/2020 35.75p 35.75p 35.00p 35.50p 71928
10/11/2020 35.75p 36.13p 35.00p 35.75p 142706
09/11/2020 35.00p 35.87p 34.50p 35.75p 219515
06/11/2020 35.00p 35.25p 34.55p 35.00p 234796
05/11/2020 35.00p 35.25p 34.90p 35.00p 90159
04/11/2020 35.00p 35.34p 34.90p 35.00p 138574
03/11/2020 34.50p 35.50p 34.40p 35.00p 210078
02/11/2020 35.00p 36.00p 34.38p 34.50p 272703
30/10/2020 35.00p 35.19p 34.00p 35.00p 146713
29/10/2020 35.75p 35.90p 34.10p 35.00p 95619
28/10/2020 36.00p 36.00p 35.00p 35.75p 20627
27/10/2020 36.00p 36.00p 35.89p 36.00p 19769
26/10/2020 37.00p 37.00p 35.10p 36.00p 129091
23/10/2020 38.00p 38.00p 36.20p 37.00p 45376
22/10/2020 38.00p 38.50p 37.00p 38.00p 170965
21/10/2020 37.00p 38.60p 36.55p 38.00p 210331
20/10/2020 39.00p 39.00p 35.60p 37.00p 315843
19/10/2020 39.00p 39.00p 38.00p 39.00p 105686
16/10/2020 40.25p 40.25p 38.05p 39.00p 121638
15/10/2020 40.25p 40.61p 39.89p 40.25p 52785
14/10/2020 40.25p 41.00p 39.92p 40.25p 112901
13/10/2020 40.25p 41.00p 40.20p 40.25p 27303
12/10/2020 40.25p 41.00p 40.20p 40.25p 30279
09/10/2020 40.25p 41.00p 39.89p 40.25p 31326
08/10/2020 36.00p 41.00p 36.00p 40.25p 196574
07/10/2020 39.00p 39.90p 38.66p 39.50p 90909
06/10/2020 39.00p 39.90p 38.60p 39.00p 114527
05/10/2020 39.00p 40.00p 39.00p 39.00p 123199
02/10/2020 39.00p 39.25p 38.55p 39.00p 21624
01/10/2020 39.50p 39.99p 39.50p 39.50p 41066
30/09/2020 39.50p 40.60p 39.16p 39.50p 93724
29/09/2020 39.50p 40.61p 39.50p 39.50p 749
28/09/2020 40.50p 41.62p 39.00p 39.50p 177053
25/09/2020 40.00p 41.40p 39.45p 40.50p 33093
24/09/2020 40.50p 40.86p 39.30p 40.00p 63665
23/09/2020 41.00p 41.86p 40.30p 40.50p 85224
22/09/2020 38.50p 41.86p 38.50p 41.00p 237131
21/09/2020 42.25p 42.32p 38.30p 38.50p 1006428
18/09/2020 44.00p 44.00p 41.50p 42.25p 139274
17/09/2020 45.00p 45.30p 43.00p 44.00p 199164
16/09/2020 45.00p 45.96p 44.92p 45.00p 136591
15/09/2020 43.00p 46.00p 43.00p 45.00p 506413
14/09/2020 40.00p 44.00p 39.75p 43.00p 390485
11/09/2020 39.00p 41.00p 38.82p 40.00p 175142
10/09/2020 39.00p 39.90p 38.55p 39.00p 114904
09/09/2020 38.50p 39.03p 38.01p 39.00p 237349
08/09/2020 36.00p 39.00p 35.00p 38.50p 839611
07/09/2020 40.00p 40.70p 34.78p 36.00p 911620
04/09/2020 42.00p 42.20p 40.57p 41.50p 86890
03/09/2020 42.00p 42.80p 41.66p 42.00p 27544
02/09/2020 41.50p 42.84p 41.08p 42.00p 101059
01/09/2020 42.00p 42.09p 41.00p 41.50p 409946
31/08/2020 42.00p 42.15p 41.25p 42.00p 38795
28/08/2020 42.00p 42.15p 41.25p 42.00p 38795
27/08/2020 42.00p 42.40p 41.04p 42.00p 54577
26/08/2020 43.00p 43.00p 41.17p 42.00p 89843
25/08/2020 43.00p 44.00p 42.30p 43.00p 146985
24/08/2020 42.50p 43.70p 42.50p 43.00p 33369
21/08/2020 42.50p 44.00p 42.50p 42.50p 18988
20/08/2020 42.50p 43.70p 41.82p 42.50p 30654
19/08/2020 43.00p 43.70p 41.51p 42.50p 92152
18/08/2020 40.50p 44.00p 40.26p 43.00p 184589
17/08/2020 40.50p 42.00p 40.40p 40.50p 18383
14/08/2020 40.50p 42.00p 40.50p 40.50p 51147
13/08/2020 40.50p 41.85p 40.40p 40.50p 26909
12/08/2020 40.50p 41.85p 40.50p 40.50p 18320
11/08/2020 40.50p 42.00p 40.35p 40.50p 18448
10/08/2020 40.50p 42.00p 39.80p 40.50p 97673
07/08/2020 40.00p 41.85p 39.32p 40.50p 73431
06/08/2020 41.00p 41.74p 39.20p 40.00p 99434
05/08/2020 41.50p 42.00p 40.00p 41.00p 137106
04/08/2020 41.50p 43.00p 41.00p 41.50p 94401
03/08/2020 41.50p 42.50p 39.90p 41.50p 67454
31/07/2020 41.50p 43.00p 40.30p 41.50p 14178
30/07/2020 42.00p 42.75p 41.25p 41.50p 77790
29/07/2020 42.00p 42.90p 41.87p 42.00p 16942
28/07/2020 42.00p 42.57p 41.87p 42.00p 57927
27/07/2020 42.50p 43.00p 41.45p 42.00p 156004
24/07/2020 43.00p 43.85p 41.26p 42.50p 91025
23/07/2020 44.00p 44.50p 42.15p 43.00p 200839
22/07/2020 45.00p 45.54p 43.15p 44.00p 186772
21/07/2020 44.50p 45.64p 44.00p 45.00p 399339
20/07/2020 43.50p 45.00p 42.40p 44.50p 517293
17/07/2020 41.00p 43.94p 41.00p 43.50p 626014
16/07/2020 40.00p 41.64p 39.55p 41.00p 236851
14/07/2020 41.00p 43.00p 40.41p 41.00p 508979
13/07/2020 38.00p 41.80p 37.60p 41.00p 1108098
10/07/2020 30.00p 38.00p 30.00p 37.50p 1484702
09/07/2020 30.00p 30.00p 29.10p 29.50p 60451
08/07/2020 31.25p 31.25p 29.00p 30.00p 219917
07/07/2020 32.15p 32.29p 30.65p 31.25p 132597
06/07/2020 32.15p 32.58p 31.30p 32.15p 79797
03/07/2020 32.15p 32.15p 30.99p 32.15p 142928
02/07/2020 32.15p 32.40p 31.38p 32.15p 53802
01/07/2020 32.25p 32.70p 31.50p 32.15p 267556
30/06/2020 31.75p 32.78p 31.50p 32.25p 141935
29/06/2020 31.50p 32.50p 31.03p 31.75p 34318
26/06/2020 32.00p 32.00p 31.00p 31.50p 116323
25/06/2020 33.00p 33.00p 31.20p 32.00p 133473
24/06/2020 34.00p 34.00p 32.05p 33.00p 75429
23/06/2020 34.00p 34.00p 32.00p 34.00p 106652
22/06/2020 34.00p 34.10p 33.00p 34.00p 105607
19/06/2020 34.00p 34.50p 33.10p 34.00p 77396
18/06/2020 34.00p 34.70p 33.00p 34.00p 130796
17/06/2020 34.00p 34.90p 33.20p 34.00p 248358
16/06/2020 33.00p 34.18p 33.00p 34.00p 112888
15/06/2020 35.50p 35.50p 32.60p 34.00p 295242
12/06/2020 36.00p 36.40p 34.10p 35.50p 136355
11/06/2020 37.50p 38.20p 35.00p 36.00p 132467

*Close Price adjusted for both dividends and splits