SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/11/2018 27.50p 29.39p 27.50p 28.50p 170023
15/11/2018 27.50p 28.00p 27.50p 27.50p 46058
14/11/2018 29.25p 29.40p 27.50p 27.50p 344029
13/11/2018 29.75p 29.75p 28.50p 29.25p 96602
12/11/2018 29.75p 30.20p 29.15p 29.75p 27500
09/11/2018 31.00p 31.00p 30.05p 30.25p 35000
08/11/2018 31.00p 31.50p 30.82p 31.00p 2421
07/11/2018 30.50p 31.00p 30.50p 31.00p 18917
06/11/2018 30.75p 31.39p 30.50p 30.50p 157036
05/11/2018 30.75p 31.20p 30.45p 30.75p 25080
02/11/2018 30.75p 30.75p 30.45p 30.75p 35065
01/11/2018 30.75p 31.30p 30.20p 30.75p 67324
31/10/2018 30.75p 30.75p 30.70p 30.75p 3633
30/10/2018 30.75p 31.44p 30.26p 30.75p 55205
29/10/2018 30.75p 31.20p 30.15p 30.75p 20945
26/10/2018 31.00p 31.30p 30.60p 30.75p 40066
25/10/2018 31.50p 31.50p 30.55p 31.00p 157326
24/10/2018 31.50p 32.00p 31.33p 31.50p 60982
23/10/2018 32.50p 32.77p 31.25p 31.50p 109721
22/10/2018 32.40p 32.90p 32.30p 32.50p 86400
19/10/2018 32.50p 32.99p 32.10p 32.50p 154548
18/10/2018 31.25p 33.88p 31.00p 32.50p 459746
17/10/2018 31.25p 31.99p 31.00p 31.25p 11725
16/10/2018 31.50p 31.60p 31.00p 31.25p 95275
15/10/2018 29.75p 32.00p 29.75p 31.50p 257200
12/10/2018 28.75p 30.00p 28.53p 29.75p 177800
11/10/2018 30.50p 30.80p 28.20p 28.75p 285125
10/10/2018 29.60p 31.80p 29.60p 30.50p 360250
09/10/2018 29.25p 29.84p 29.10p 29.60p 180419
08/10/2018 27.25p 29.50p 27.25p 29.25p 229013
05/10/2018 25.50p 27.75p 25.50p 27.25p 244835
04/10/2018 25.50p 25.50p 25.30p 25.50p 1
03/10/2018 24.50p 25.80p 23.90p 25.50p 130542
02/10/2018 25.25p 25.42p 25.06p 25.25p 68967
01/10/2018 25.50p 25.90p 25.05p 25.25p 210611
28/09/2018 25.75p 25.92p 25.50p 25.50p 30525
27/09/2018 25.75p 25.80p 25.53p 25.75p 104472
26/09/2018 25.75p 25.75p 25.72p 25.75p 393
25/09/2018 25.75p 26.19p 25.53p 25.75p 242153
24/09/2018 25.75p 25.95p 25.55p 25.75p 74049
21/09/2018 25.75p 25.95p 25.56p 25.75p 22117
20/09/2018 25.75p 25.75p 25.75p 25.75p 0
19/09/2018 26.00p 26.00p 25.53p 25.75p 127514
18/09/2018 26.25p 26.25p 25.67p 26.00p 44165
17/09/2018 26.25p 26.40p 26.15p 26.25p 40545
14/09/2018 26.25p 26.40p 26.15p 26.25p 4214
13/09/2018 26.35p 26.69p 26.15p 26.25p 32489
12/09/2018 26.50p 26.50p 26.30p 26.35p 3457
11/09/2018 26.50p 26.50p 26.50p 26.50p 150000
10/09/2018 26.00p 27.00p 25.91p 26.50p 237569
07/09/2018 26.25p 26.45p 26.00p 26.00p 282539
06/09/2018 26.25p 26.48p 25.91p 26.25p 44690
05/09/2018 26.25p 26.25p 25.54p 26.25p 162000
04/09/2018 26.25p 26.90p 26.00p 26.25p 29846
03/09/2018 26.50p 26.90p 26.23p 26.25p 24000
31/08/2018 26.00p 26.50p 25.72p 26.50p 65001
30/08/2018 26.00p 26.32p 25.61p 26.00p 270923
29/08/2018 26.00p 26.00p 25.61p 26.00p 10000
28/08/2018 26.00p 26.40p 25.24p 26.00p 136585
24/08/2018 26.00p 26.00p 25.49p 26.00p 169084
23/08/2018 26.00p 26.60p 25.50p 26.00p 59400
22/08/2018 26.25p 26.65p 25.42p 26.00p 71422
21/08/2018 26.25p 26.70p 25.87p 26.25p 90361
20/08/2018 26.25p 26.90p 25.65p 26.25p 169476
17/08/2018 26.50p 26.50p 25.92p 26.25p 70709
16/08/2018 26.50p 26.90p 26.00p 26.50p 121744
15/08/2018 26.50p 27.18p 26.50p 26.50p 67
14/08/2018 25.25p 26.50p 25.25p 26.50p 270549
13/08/2018 25.25p 25.88p 25.25p 25.75p 54903
10/08/2018 25.25p 26.25p 25.12p 25.75p 135122
09/08/2018 25.00p 25.70p 24.47p 25.25p 38000
08/08/2018 25.00p 25.65p 24.40p 25.00p 32544
07/08/2018 25.25p 25.25p 24.34p 25.00p 107500
06/08/2018 25.25p 25.70p 24.62p 25.25p 156550
03/08/2018 26.25p 26.25p 24.61p 25.25p 266973
02/08/2018 26.25p 26.28p 25.62p 26.25p 275000
01/08/2018 26.25p 26.50p 25.76p 26.25p 211339
31/07/2018 26.25p 26.55p 25.75p 26.25p 18662
30/07/2018 26.25p 26.60p 26.15p 26.25p 124445
27/07/2018 26.25p 26.25p 26.07p 26.25p 14292
26/07/2018 26.25p 26.50p 25.65p 26.25p 343686
25/07/2018 26.00p 26.25p 25.60p 26.25p 130000
24/07/2018 26.00p 26.49p 25.01p 26.00p 370486
23/07/2018 25.00p 26.80p 25.00p 26.00p 423197
20/07/2018 25.75p 26.50p 25.75p 26.25p 434314
19/07/2018 25.50p 26.39p 24.75p 25.75p 315940
18/07/2018 21.00p 26.00p 20.55p 25.25p 1511399
17/07/2018 29.75p 30.08p 29.22p 29.75p 42227
16/07/2018 31.50p 31.50p 29.15p 29.75p 208251
13/07/2018 31.50p 31.50p 30.65p 31.00p 132993
12/07/2018 31.75p 31.88p 30.80p 31.50p 135343
11/07/2018 31.75p 32.00p 31.00p 31.75p 683208
10/07/2018 31.75p 31.88p 31.00p 31.75p 259963
09/07/2018 31.75p 31.90p 31.10p 31.75p 168350
06/07/2018 32.50p 32.50p 31.10p 31.75p 112224
05/07/2018 32.00p 33.00p 32.00p 32.50p 229511
04/07/2018 30.75p 31.40p 30.55p 30.75p 124391
03/07/2018 30.75p 30.75p 30.52p 30.75p 76465
02/07/2018 30.75p 30.75p 30.35p 30.75p 60000
29/06/2018 30.75p 31.00p 30.00p 30.75p 100141
28/06/2018 31.00p 31.22p 30.16p 30.75p 117660
27/06/2018 31.00p 31.30p 30.61p 31.00p 173888
26/06/2018 30.50p 31.80p 30.50p 31.00p 210643
25/06/2018 29.75p 32.00p 29.40p 30.50p 331918
22/06/2018 28.00p 30.35p 28.00p 29.75p 177812
21/06/2018 28.00p 28.50p 28.00p 28.00p 73500
20/06/2018 27.75p 28.87p 27.08p 28.00p 301573
19/06/2018 28.25p 28.30p 27.00p 27.75p 46262
18/06/2018 28.25p 28.67p 27.61p 28.25p 82824
15/06/2018 28.25p 28.90p 27.72p 28.25p 163917
14/06/2018 28.50p 28.78p 27.70p 28.25p 7336
13/06/2018 28.25p 28.80p 27.70p 28.25p 124
12/06/2018 30.00p 30.00p 28.25p 28.25p 329636
11/06/2018 30.25p 30.25p 29.60p 30.25p 60828
08/06/2018 30.25p 30.25p 29.85p 30.25p 74231
07/06/2018 30.25p 30.50p 29.95p 30.25p 51798
06/06/2018 30.00p 30.50p 29.90p 30.25p 307453
05/06/2018 29.50p 31.00p 29.11p 31.00p 1080062
04/06/2018 29.75p 31.00p 29.17p 29.50p 503616
01/06/2018 27.25p 30.00p 27.25p 29.75p 696297
31/05/2018 26.50p 27.44p 26.08p 27.25p 1109698
30/05/2018 26.50p 27.00p 25.60p 26.50p 488761
29/05/2018 27.25p 27.25p 25.50p 26.25p 84392
25/05/2018 26.25p 27.40p 26.07p 27.25p 152206
24/05/2018 29.50p 29.50p 25.50p 26.25p 252175
23/05/2018 32.50p 32.90p 29.00p 29.25p 360468
22/05/2018 34.75p 34.90p 32.00p 32.50p 140885
21/05/2018 34.75p 35.00p 34.55p 34.75p 4773
18/05/2018 35.25p 35.38p 34.65p 34.75p 51639
17/05/2018 35.50p 35.65p 35.20p 35.25p 49267
16/05/2018 35.50p 35.50p 34.92p 35.50p 184096
15/05/2018 35.25p 35.95p 35.25p 35.50p 42551
14/05/2018 34.00p 35.25p 34.00p 35.25p 96371
11/05/2018 34.50p 34.50p 33.75p 34.00p 110929
10/05/2018 32.25p 34.90p 32.25p 34.75p 448765
09/05/2018 32.25p 32.50p 32.25p 32.25p 164188
08/05/2018 31.50p 32.30p 31.19p 32.25p 164397
04/05/2018 30.75p 31.85p 30.61p 31.50p 363656
03/05/2018 31.00p 31.80p 30.65p 30.75p 35926
02/05/2018 31.00p 31.85p 30.50p 31.00p 134962
01/05/2018 32.00p 32.25p 30.25p 31.00p 141112
30/04/2018 30.75p 33.88p 30.75p 32.00p 519405
27/04/2018 29.95p 31.40p 29.50p 30.40p 550626
26/04/2018 25.75p 30.20p 25.75p 29.95p 820561
25/04/2018 25.75p 25.75p 25.30p 25.75p 299622
24/04/2018 25.50p 25.75p 25.10p 25.75p 64228
23/04/2018 25.75p 26.15p 25.00p 25.50p 103339
20/04/2018 25.75p 26.15p 25.75p 25.75p 11951
19/04/2018 25.75p 26.24p 25.40p 25.75p 18773
18/04/2018 25.75p 26.28p 25.39p 25.75p 109864
17/04/2018 26.75p 26.75p 25.30p 25.75p 260544
16/04/2018 27.50p 27.90p 26.75p 26.75p 171738
13/04/2018 26.75p 27.50p 26.75p 27.50p 163776
12/04/2018 24.50p 26.80p 24.50p 26.75p 540632
11/04/2018 21.00p 25.00p 21.00p 24.50p 1899610
10/04/2018 21.25p 21.70p 20.50p 21.25p 295676
09/04/2018 21.25p 21.80p 20.50p 21.25p 85136
06/04/2018 21.00p 21.80p 20.51p 21.25p 371236
05/04/2018 21.00p 21.50p 21.00p 21.25p 217591
04/04/2018 20.50p 21.50p 20.50p 21.25p 201660
03/04/2018 20.45p 22.00p 19.63p 20.75p 618118
29/03/2018 19.85p 20.61p 19.70p 19.85p 575942
28/03/2018 20.25p 20.25p 19.65p 19.85p 557898
27/03/2018 20.25p 20.25p 19.85p 20.25p 302202
26/03/2018 19.75p 21.00p 19.75p 20.30p 394786
23/03/2018 19.75p 19.95p 19.00p 19.75p 404816
22/03/2018 20.25p 20.40p 19.55p 19.75p 469690
21/03/2018 20.25p 20.49p 20.00p 20.25p 388037
20/03/2018 23.50p 23.50p 19.60p 20.25p 1365925
19/03/2018 24.25p 24.30p 23.00p 23.50p 234527
16/03/2018 24.75p 24.90p 24.01p 24.25p 246389
15/03/2018 25.75p 25.75p 24.60p 25.00p 116158
14/03/2018 25.75p 26.00p 25.30p 25.75p 100222
13/03/2018 24.75p 26.00p 24.50p 25.75p 849370
12/03/2018 25.25p 25.40p 24.64p 25.00p 195118
09/03/2018 25.25p 25.25p 24.82p 25.25p 272631
08/03/2018 25.25p 25.25p 24.75p 25.25p 153846
07/03/2018 25.25p 25.36p 24.67p 25.25p 8134
06/03/2018 25.50p 25.68p 24.67p 25.25p 66754
05/03/2018 24.50p 25.50p 24.00p 25.50p 2071590
02/03/2018 25.00p 25.00p 24.30p 24.50p 155586
01/03/2018 24.75p 25.30p 24.50p 25.00p 54640
28/02/2018 26.00p 26.00p 24.50p 25.00p 111886
27/02/2018 26.25p 26.30p 25.50p 26.00p 166395
26/02/2018 26.25p 26.80p 25.52p 26.25p 156309
23/02/2018 25.75p 26.80p 25.75p 26.25p 206079
22/02/2018 25.50p 26.00p 25.10p 25.75p 94435
21/02/2018 25.75p 25.75p 25.06p 25.50p 31937
20/02/2018 26.00p 26.00p 25.02p 25.75p 196348
19/02/2018 26.00p 26.80p 25.10p 26.00p 206795
16/02/2018 26.50p 27.00p 26.17p 26.50p 83251
15/02/2018 27.00p 27.20p 27.00p 27.00p 15067
14/02/2018 26.50p 27.60p 26.10p 27.00p 216334
13/02/2018 27.75p 28.00p 26.00p 27.00p 199457
12/02/2018 27.75p 28.11p 27.30p 27.75p 106971
09/02/2018 29.25p 29.45p 27.03p 27.75p 749167
08/02/2018 29.50p 29.50p 29.00p 29.50p 21342
07/02/2018 29.25p 29.50p 28.76p 29.50p 58799
06/02/2018 29.00p 30.00p 28.50p 29.25p 111508
05/02/2018 30.25p 30.25p 28.50p 29.25p 263552

*Close Price adjusted for both dividends and splits