SRT Marine Systems

(SRT)
Sector: Technology Hardware & Equipment
41.00p
-0.50p -1.20
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 42.50p 44.00p 40.02p 41.00p 139,028
07/11/2024 39.50p 43.45p 39.00p 41.50p 439,364
06/11/2024 39.75p 40.20p 39.23p 39.50p 63,718
05/11/2024 42.00p 42.00p 39.69p 39.75p 356,273
04/11/2024 43.50p 45.00p 41.00p 42.00p 83,526
01/11/2024 43.50p 44.25p 42.10p 43.50p 161,391
31/10/2024 45.00p 47.00p 42.20p 43.50p 280,433
30/10/2024 37.50p 48.50p 36.00p 45.00p 695,291
29/10/2024 38.50p 40.00p 37.00p 37.50p 190,114
28/10/2024 39.50p 44.85p 38.00p 38.50p 856,878
25/10/2024 41.00p 41.70p 38.00p 39.50p 275,279
24/10/2024 41.00p 41.75p 40.04p 41.00p 106,317
23/10/2024 42.00p 42.40p 40.04p 41.00p 125,552
22/10/2024 42.00p 42.90p 41.28p 42.00p 59,363
21/10/2024 42.00p 42.40p 41.00p 42.00p 86,492
18/10/2024 40.50p 43.60p 40.50p 42.00p 355,576
17/10/2024 40.00p 41.00p 39.00p 40.00p 209,400
16/10/2024 41.25p 42.00p 39.11p 40.00p 303,758
15/10/2024 43.50p 45.00p 41.00p 41.50p 165,611
14/10/2024 43.50p 44.55p 42.60p 43.50p 115,414
11/10/2024 45.00p 45.70p 42.00p 42.00p 255,779
10/10/2024 46.00p 46.00p 44.00p 45.00p 246,705
09/10/2024 44.75p 47.80p 44.30p 45.50p 356,949
08/10/2024 48.00p 49.00p 44.00p 45.50p 637,275
07/10/2024 40.00p 51.32p 40.00p 36.00p 2,563,026
04/10/2024 36.50p 37.00p 35.53p 36.00p 179,180
03/10/2024 35.00p 37.00p 34.00p 36.50p 180,404
02/10/2024 37.00p 38.00p 34.00p 35.00p 529,033
01/10/2024 32.00p 38.00p 31.75p 36.50p 1,056,421
30/09/2024 26.00p 33.85p 25.00p 32.00p 1,145,012
27/09/2024 26.00p 26.45p 25.00p 25.80p 101,443
26/09/2024 23.75p 26.00p 23.00p 26.00p 275,909
25/09/2024 23.75p 24.38p 23.66p 23.75p 20,156
24/09/2024 26.00p 26.50p 23.35p 23.75p 337,960
23/09/2024 27.25p 27.25p 25.56p 26.00p 249,815
20/09/2024 27.25p 27.50p 27.13p 27.20p 48,694
19/09/2024 28.00p 28.00p 27.10p 28.00p 74,532
18/09/2024 28.00p 28.77p 27.60p 28.00p 101,720
17/09/2024 28.00p 29.00p 27.00p 28.00p 28,931
16/09/2024 29.50p 29.90p 28.00p 28.00p 190,561
13/09/2024 28.50p 29.77p 28.00p 28.50p 53,367
12/09/2024 28.00p 29.00p 27.80p 28.00p 102,532
11/09/2024 27.50p 29.00p 27.50p 28.00p 129,337
10/09/2024 27.50p 27.67p 27.50p 27.50p 19,283
09/09/2024 28.00p 28.00p 27.00p 27.50p 27,920
06/09/2024 28.00p 28.00p 27.23p 28.00p 15,027
05/09/2024 27.50p 28.00p 27.50p 28.00p 43,384
04/09/2024 26.50p 27.80p 26.23p 27.50p 130,642
03/09/2024 26.50p 27.00p 26.20p 26.50p 34,884
02/09/2024 27.00p 29.00p 26.20p 25.50p 361,194
30/08/2024 25.50p 26.13p 25.00p 25.50p 107,322
29/08/2024 25.50p 25.50p 25.10p 25.50p 13,970
28/08/2024 25.50p 26.00p 25.00p 25.50p 47,904
27/08/2024 26.50p 26.50p 25.50p 25.50p 117,254
26/08/2024 27.25p 28.00p 26.58p 27.25p 18,448
23/08/2024 27.25p 28.00p 26.58p 27.25p 18,448
22/08/2024 27.25p 28.00p 26.58p 27.25p 18,448
21/08/2024 27.25p 27.45p 26.50p 27.25p 20,012
20/08/2024 27.25p 27.55p 26.50p 27.25p 71,337
19/08/2024 26.50p 27.65p 26.33p 27.20p 47,288
16/08/2024 28.50p 29.00p 26.10p 27.20p 421,789
15/08/2024 30.00p 30.40p 28.00p 28.50p 175,936
14/08/2024 30.00p 30.00p 29.50p 30.00p 9,965
13/08/2024 30.00p 31.00p 29.00p 30.00p 13,354
12/08/2024 30.00p 30.15p 29.88p 30.00p 2,352
09/08/2024 30.00p 30.96p 29.30p 30.00p 23,078
08/08/2024 30.00p 31.00p 30.00p 30.00p 19,645
07/08/2024 30.00p 31.00p 29.75p 30.00p 104,143
06/08/2024 29.50p 30.70p 29.50p 30.00p 100,483
05/08/2024 30.50p 31.00p 28.92p 29.50p 272,449
02/08/2024 30.50p 31.00p 30.44p 30.50p 64,584
01/08/2024 30.50p 31.00p 30.00p 30.50p 54,440
31/07/2024 28.50p 32.00p 28.35p 30.50p 280,936
30/07/2024 30.25p 30.50p 28.00p 28.50p 149,568
29/07/2024 31.00p 31.00p 30.00p 30.50p 80,245
26/07/2024 30.50p 30.98p 30.13p 30.50p 21,309
25/07/2024 30.50p 31.00p 30.13p 30.50p 14,954
24/07/2024 31.50p 31.50p 30.15p 30.50p 109,047
23/07/2024 31.50p 33.00p 31.32p 31.50p 416,477
22/07/2024 29.50p 32.00p 29.00p 31.50p 258,696
19/07/2024 28.00p 30.00p 27.63p 29.90p 254,295
18/07/2024 27.75p 28.47p 27.75p 27.75p 28,193
17/07/2024 27.75p 28.47p 27.00p 27.75p 53,600
16/07/2024 28.00p 29.00p 27.53p 27.75p 109,370
15/07/2024 27.50p 29.00p 27.50p 28.00p 124,453
12/07/2024 27.50p 27.95p 27.50p 27.50p 58,579
11/07/2024 27.25p 28.00p 27.00p 27.50p 101,159
10/07/2024 27.50p 28.00p 27.00p 27.25p 50,049
09/07/2024 27.50p 27.98p 26.50p 27.50p 123,945
08/07/2024 29.25p 29.25p 27.00p 27.50p 221,560
05/07/2024 29.50p 29.88p 29.00p 29.25p 51,815
04/07/2024 29.75p 30.25p 29.00p 29.50p 43,335
03/07/2024 29.75p 30.40p 29.75p 29.75p 78,137
02/07/2024 30.00p 31.00p 29.00p 29.75p 163,684
01/07/2024 30.50p 31.96p 30.00p 30.00p 195,340
28/06/2024 30.50p 30.90p 30.00p 30.50p 237,581
27/06/2024 26.75p 30.90p 26.53p 30.00p 634,078
26/06/2024 24.25p 28.00p 24.25p 26.75p 323,599
25/06/2024 24.25p 24.50p 24.00p 24.25p 11,808
24/06/2024 24.50p 24.60p 24.00p 24.25p 19,487
21/06/2024 24.50p 24.70p 24.10p 24.50p 59,068
20/06/2024 25.00p 25.20p 24.00p 24.50p 252,962
19/06/2024 26.50p 27.00p 24.70p 25.00p 166,913
18/06/2024 26.50p 27.00p 26.00p 26.50p 62,522
17/06/2024 25.00p 27.28p 25.00p 26.60p 113,162
14/06/2024 28.75p 28.75p 24.00p 25.00p 448,930
13/06/2024 28.50p 30.00p 28.00p 28.75p 678,982
12/06/2024 25.25p 30.00p 25.25p 28.50p 1,110,069
11/06/2024 22.50p 27.00p 22.50p 25.25p 1,502,109
10/06/2024 21.00p 24.40p 21.00p 23.00p 1,533,725
07/06/2024 9.50p 21.72p 9.50p 18.20p 3,150,334
06/06/2024 17.00p 18.70p 16.00p 18.20p 671,326
05/06/2024 18.50p 18.50p 16.00p 17.00p 2,805,225
04/06/2024 19.50p 19.50p 18.00p 18.50p 247,068
03/06/2024 19.50p 20.00p 19.00p 19.50p 92,584
31/05/2024 20.00p 21.00p 19.00p 19.50p 608,101
30/05/2024 20.00p 20.40p 19.30p 20.00p 132,545
29/05/2024 20.50p 20.65p 20.00p 20.00p 170,013
28/05/2024 21.50p 22.00p 20.00p 20.00p 260,008
27/05/2024 21.50p 21.50p 21.00p 21.50p 42,539
24/05/2024 21.50p 21.50p 21.00p 21.50p 42,539
23/05/2024 21.50p 21.50p 21.00p 21.50p 91,255
22/05/2024 21.50p 21.95p 21.00p 21.50p 123,811
21/05/2024 22.00p 23.00p 21.00p 21.50p 195,504
20/05/2024 22.00p 22.95p 21.50p 22.00p 38,862
17/05/2024 22.25p 23.00p 21.08p 22.00p 404,818
16/05/2024 22.50p 23.00p 22.00p 22.25p 166,478
15/05/2024 23.00p 24.00p 22.00p 22.00p 312,801
14/05/2024 23.00p 23.04p 22.00p 23.00p 54,051
13/05/2024 23.00p 23.34p 22.15p 23.00p 145,530
10/05/2024 23.00p 23.40p 22.00p 23.00p 306,342