Serco Group (SRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serco Group

Date Open High Low Close* Volume
06/05/2010 504.92p 516.26p 501.68p 508.97p 2398399
05/05/2010 508.16p 512.61p 505.33p 508.97p 1442541
04/05/2010 511.80p 519.09p 508.16p 509.78p 1918885
30/04/2010 521.12p 521.12p 508.56p 510.18p 1980060
29/04/2010 514.23p 523.55p 512.21p 519.90p 1486222
28/04/2010 515.85p 516.66p 500.87p 513.42p 2312890
27/04/2010 525.17p 530.43p 519.90p 519.90p 1785596
26/04/2010 530.43p 531.64p 525.57p 527.19p 1851123
23/04/2010 517.07p 529.62p 514.23p 526.38p 3136974
22/04/2010 510.18p 519.09p 510.18p 515.85p 2277157
21/04/2010 511.40p 513.42p 508.97p 511.40p 1819952
20/04/2010 506.13p 510.59p 505.73p 509.37p 2074168
19/04/2010 505.73p 505.73p 503.30p 503.71p 1161271
16/04/2010 505.33p 510.99p 503.71p 508.16p 2673709
15/04/2010 501.28p 506.94p 500.87p 502.49p 2755154
14/04/2010 499.25p 500.47p 496.01p 498.44p 2352844
13/04/2010 493.58p 497.23p 493.18p 497.23p 3559646
12/04/2010 496.82p 496.82p 492.37p 494.39p 1606142
09/04/2010 497.23p 499.25p 492.77p 494.39p 2220716
08/04/2010 498.85p 500.87p 494.39p 495.20p 2665367
07/04/2010 500.06p 502.49p 498.04p 499.25p 1426729
06/04/2010 490.34p 498.04p 488.72p 497.63p 805563
01/04/2010 488.72p 490.75p 484.67p 488.72p 1132376
31/03/2010 486.29p 489.94p 482.65p 486.70p 2647219
30/03/2010 488.72p 491.15p 483.88p 487.91p 1363257
29/03/2010 491.15p 491.56p 485.08p 487.10p 1064269
26/03/2010 490.34p 490.34p 485.10p 488.32p 826972
25/03/2010 487.10p 491.15p 484.27p 489.53p 1847247
24/03/2010 490.34p 491.96p 483.06p 485.48p 4795787
23/03/2010 477.79p 490.75p 477.39p 487.91p 1640159
22/03/2010 479.41p 480.88p 474.96p 479.82p 1569342
19/03/2010 478.20p 481.84p 477.79p 479.82p 2512535
18/03/2010 481.44p 485.08p 476.58p 477.79p 2666390
17/03/2010 479.01p 486.29p 479.01p 483.46p 1730410
16/03/2010 477.39p 479.82p 474.55p 478.20p 1184244
15/03/2010 474.55p 476.98p 474.55p 474.96p 1156365
12/03/2010 473.74p 479.41p 473.34p 476.58p 2060267
11/03/2010 467.67p 474.96p 467.67p 473.74p 1512792
10/03/2010 462.81p 476.17p 462.40p 469.69p 3759627
09/03/2010 463.62p 466.05p 458.03p 464.83p 1218825
08/03/2010 465.24p 465.24p 459.17p 463.21p 1413446
05/03/2010 467.26p 469.69p 455.12p 464.43p 2790701
04/03/2010 458.36p 467.26p 456.33p 466.05p 1905974
03/03/2010 461.60p 462.89p 455.52p 459.17p 1465000
02/03/2010 459.98p 462.00p 457.14p 461.19p 2295486
01/03/2010 451.88p 459.57p 450.26p 459.17p 2731637
26/02/2010 432.44p 453.52p 430.42p 448.23p 13386481
25/02/2010 427.58p 430.40p 422.32p 422.32p 2218892
24/02/2010 428.39p 431.63p 427.18p 429.20p 2576073
23/02/2010 423.13p 430.42p 423.13p 427.18p 2740039
22/02/2010 424.34p 426.77p 421.10p 421.51p 1531313
19/02/2010 415.44p 425.56p 415.44p 424.34p 2380706
18/02/2010 416.25p 417.46p 413.82p 417.06p 1085620
17/02/2010 411.39p 417.06p 409.77p 415.44p 1374404
16/02/2010 409.77p 410.98p 405.31p 408.96p 1072756
15/02/2010 409.36p 410.17p 404.83p 406.12p 1435939
12/02/2010 413.41p 414.22p 404.91p 407.34p 1474859
11/02/2010 406.53p 411.79p 406.12p 410.58p 1407418
10/02/2010 402.15p 407.50p 400.94p 405.72p 3285942
09/02/2010 406.93p 406.93p 397.78p 400.21p 2271210
08/02/2010 405.72p 408.11p 403.21p 406.93p 3047314
05/02/2010 408.15p 412.20p 398.92p 404.10p 3368842
04/02/2010 413.41p 414.22p 406.93p 409.77p 2156074
03/02/2010 411.39p 414.22p 408.96p 412.60p 1170936
02/02/2010 406.93p 414.63p 406.12p 412.60p 1718699
01/02/2010 402.40p 408.15p 402.40p 406.93p 2424613
29/01/2010 404.50p 410.58p 400.62p 404.91p 1830228
28/01/2010 411.79p 413.82p 401.75p 402.56p 2237732
27/01/2010 410.58p 414.22p 405.00p 408.96p 2586809
26/01/2010 408.15p 413.41p 406.53p 413.01p 3386047
25/01/2010 414.22p 415.84p 407.31p 408.96p 2441431
22/01/2010 421.10p 424.75p 415.44p 416.25p 1754196
21/01/2010 430.42p 430.82p 421.10p 423.13p 1281916
20/01/2010 427.99p 433.25p 427.18p 428.80p 1487352
19/01/2010 424.75p 430.82p 422.72p 428.39p 1511653
18/01/2010 426.37p 429.20p 423.94p 426.77p 724298
15/01/2010 429.61p 433.25p 425.15p 426.77p 1738778
14/01/2010 429.20p 433.66p 428.39p 430.01p 1150679
13/01/2010 427.18p 430.82p 424.34p 428.80p 1134838
12/01/2010 421.91p 428.39p 419.48p 426.37p 2181681
11/01/2010 422.72p 425.96p 416.65p 421.10p 1659197
08/01/2010 421.51p 422.32p 415.44p 421.10p 1060936
07/01/2010 427.18p 428.80p 419.89p 419.89p 2190954
06/01/2010 426.37p 430.42p 423.94p 427.18p 1180579
05/01/2010 430.01p 430.01p 423.57p 425.15p 1569118
04/01/2010 427.58p 433.09p 427.18p 430.82p 1069338
31/12/2009 424.75p 429.20p 423.13p 429.20p 244649
30/12/2009 424.75p 426.37p 423.94p 424.75p 384363
29/12/2009 426.37p 427.18p 424.34p 425.96p 466697
24/12/2009 421.91p 424.34p 421.91p 423.94p 92033
23/12/2009 423.94p 425.56p 421.51p 422.72p 803622
22/12/2009 423.94p 425.13p 421.96p 422.72p 938581
21/12/2009 419.89p 425.15p 419.48p 422.72p 1023604
18/12/2009 420.29p 425.96p 416.25p 417.06p 2146024
17/12/2009 417.87p 427.18p 417.87p 420.70p 898041
16/12/2009 422.32p 425.56p 421.10p 425.15p 1250105
15/12/2009 423.53p 428.80p 420.42p 423.94p 881557
14/12/2009 420.70p 424.34p 418.27p 423.13p 1267204
11/12/2009 419.48p 421.51p 416.65p 419.08p 1245456
10/12/2009 416.65p 422.32p 414.22p 417.87p 2496457
09/12/2009 425.96p 425.96p 415.03p 415.84p 1304356
08/12/2009 427.99p 429.20p 421.91p 424.34p 663470
07/12/2009 427.58p 430.76p 425.96p 427.99p 821716
04/12/2009 424.75p 429.61p 422.72p 428.80p 1765301
03/12/2009 432.44p 436.09p 425.15p 426.77p 2503740
02/12/2009 423.94p 432.85p 421.91p 430.01p 2024164
01/12/2009 421.51p 424.34p 418.67p 422.72p 2238609
30/11/2009 422.72p 423.92p 418.67p 419.08p 2274969
27/11/2009 413.82p 423.53p 412.20p 422.32p 1577289
26/11/2009 422.32p 425.15p 417.06p 418.67p 2478289
25/11/2009 425.15p 426.43p 419.80p 424.34p 1036823
24/11/2009 423.94p 425.15p 419.08p 422.32p 1392877
23/11/2009 425.96p 428.39p 416.65p 423.94p 1922664
20/11/2009 424.34p 426.40p 418.27p 423.53p 2007832
19/11/2009 424.75p 427.58p 420.29p 421.91p 1479148
18/11/2009 429.61p 431.23p 425.56p 426.77p 1542564
17/11/2009 429.61p 432.04p 425.96p 427.58p 1399760
16/11/2009 427.99p 430.82p 424.34p 430.01p 1482652
13/11/2009 425.15p 428.80p 423.94p 425.56p 1453166
12/11/2009 428.39p 434.28p 421.91p 426.37p 2322018
11/11/2009 432.44p 434.06p 429.32p 432.04p 788382
10/11/2009 432.85p 434.87p 428.39p 430.82p 1945099
09/11/2009 430.42p 436.49p 425.15p 432.85p 2980628
06/11/2009 425.15p 427.99p 421.91p 426.37p 3351947
05/11/2009 413.82p 425.96p 413.01p 424.34p 3115456
04/11/2009 417.06p 418.27p 413.01p 414.63p 2092158
03/11/2009 408.15p 414.63p 404.42p 413.01p 1638771
02/11/2009 408.55p 412.60p 406.93p 410.58p 1328883
30/10/2009 415.44p 419.89p 408.55p 409.36p 1660080
29/10/2009 415.84p 419.08p 413.01p 415.44p 2174532
28/10/2009 418.67p 422.72p 413.01p 417.06p 2433608
27/10/2009 421.91p 423.94p 414.63p 417.06p 1188580
26/10/2009 422.72p 428.80p 420.29p 422.72p 1690951
23/10/2009 421.91p 426.37p 421.10p 421.91p 1368527
22/10/2009 423.94p 424.34p 418.27p 419.89p 1865831
21/10/2009 434.06p 434.87p 423.53p 425.56p 3340033
20/10/2009 434.47p 438.52p 429.61p 430.82p 2283346
19/10/2009 437.71p 437.71p 431.63p 434.06p 1712761
16/10/2009 435.68p 441.35p 433.66p 435.28p 2781222
15/10/2009 430.01p 442.56p 428.39p 436.90p 2844077
14/10/2009 422.32p 428.80p 419.89p 427.99p 2816551
13/10/2009 419.89p 421.91p 417.87p 419.89p 6119802
12/10/2009 425.56p 427.18p 417.87p 418.27p 4506570
09/10/2009 415.84p 424.34p 415.03p 424.34p 4577590
08/10/2009 408.55p 417.46p 404.91p 415.84p 4960574
07/10/2009 402.96p 407.34p 397.13p 404.18p 3019795
06/10/2009 397.62p 406.93p 396.00p 401.43p 2574058
05/10/2009 399.64p 399.73p 393.25p 396.08p 2164047
02/10/2009 396.73p 400.21p 393.98p 397.78p 2314528
01/10/2009 407.74p 412.20p 397.54p 399.00p 4411750
30/09/2009 409.36p 412.60p 404.91p 408.96p 3792704
29/09/2009 410.17p 411.79p 405.72p 410.17p 6619830
28/09/2009 404.34p 408.96p 404.34p 408.55p 3010259
25/09/2009 401.75p 407.34p 398.92p 404.91p 3662600
24/09/2009 410.17p 410.17p 404.67p 406.93p 6435350
23/09/2009 407.74p 411.39p 407.74p 408.96p 3135779
22/09/2009 416.65p 418.67p 406.12p 407.34p 2856548
21/09/2009 411.79p 414.22p 408.96p 413.01p 4417373

*Close Price adjusted for both dividends and splits