Select a section

SEARCH

SRT Marine Systems

(SRT)

Sector: Technology Hardware & Equipment

76.00p

2.00p 2.70

Last updated: 17:16:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
24/06/2025	74.00p	76.00p	72.00p	74.00p	190,943
23/06/2025	74.00p	76.00p	72.00p	74.00p	79,673
20/06/2025	73.00p	76.00p	73.00p	74.00p	180,041
19/06/2025	73.50p	74.97p	72.26p	73.50p	279,045
18/06/2025	73.50p	75.00p	72.00p	73.50p	64,028
17/06/2025	72.50p	75.00p	71.00p	73.50p	188,919
16/06/2025	72.00p	74.95p	70.00p	72.50p	105,281
13/06/2025	74.50p	76.00p	70.25p	72.00p	309,729
12/06/2025	74.50p	77.00p	72.25p	74.50p	2,702,966
11/06/2025	69.50p	75.00p	68.00p	73.50p	530,819
10/06/2025	66.50p	71.00p	65.00p	69.50p	213,809
09/06/2025	66.50p	68.00p	65.00p	66.50p	268,232
06/06/2025	67.50p	68.00p	64.75p	66.50p	494,289
05/06/2025	68.50p	70.00p	67.00p	67.50p	254,149
04/06/2025	72.50p	74.00p	67.00p	68.50p	306,411
03/06/2025	73.50p	75.00p	71.00p	72.50p	113,538
02/06/2025	73.50p	75.00p	71.80p	75.00p	321,273
30/05/2025	69.00p	75.15p	69.00p	73.80p	1,127,643
29/05/2025	65.00p	70.00p	65.00p	68.50p	706,702
28/05/2025	64.00p	67.00p	64.00p	66.00p	591,854
27/05/2025	61.00p	65.00p	60.00p	64.00p	916,655
26/05/2025	59.20p	60.00p	58.00p	59.00p	148,061
23/05/2025	59.20p	60.00p	58.00p	59.00p	148,061
22/05/2025	59.20p	60.00p	58.40p	59.20p	161,455
21/05/2025	60.00p	61.00p	58.40p	59.40p	288,801
20/05/2025	62.50p	62.50p	58.00p	59.80p	660,933
19/05/2025	65.00p	66.00p	61.00p	62.50p	196,255
16/05/2025	65.00p	66.00p	64.00p	65.00p	135,784
15/05/2025	64.00p	67.00p	64.00p	66.00p	218,242
14/05/2025	62.00p	65.00p	60.50p	65.00p	146,083
13/05/2025	63.50p	63.50p	61.00p	62.40p	90,042
12/05/2025	63.50p	65.00p	61.00p	63.50p	130,863
09/05/2025	62.00p	65.00p	61.00p	63.50p	105,800
08/05/2025	58.50p	62.80p	58.00p	62.50p	400,388
07/05/2025	58.50p	64.00p	58.00p	64.00p	55,054
06/05/2025	58.50p	58.89p	58.00p	58.50p	85,092
05/05/2025	58.50p	58.65p	58.10p	58.50p	32,510
02/05/2025	58.50p	58.65p	58.10p	58.50p	32,510
01/05/2025	58.00p	58.80p	57.00p	58.50p	111,172
30/04/2025	57.00p	58.40p	56.00p	58.40p	58,755
29/04/2025	58.50p	59.00p	56.00p	59.00p	217,631
28/04/2025	58.50p	59.00p	58.00p	58.50p	245,105
25/04/2025	59.00p	59.75p	57.53p	58.50p	139,423
24/04/2025	59.50p	60.00p	58.56p	59.00p	45,146
23/04/2025	60.00p	62.00p	58.00p	59.50p	125,961
22/04/2025	60.00p	62.00p	58.02p	60.00p	140,897
21/04/2025	59.50p	60.96p	59.00p	60.00p	128,362
18/04/2025	59.50p	60.96p	59.00p	60.00p	128,362
17/04/2025	59.50p	60.96p	59.00p	60.00p	128,362
16/04/2025	59.50p	60.94p	58.00p	59.50p	109,404
15/04/2025	59.50p	61.00p	58.00p	61.00p	54,082
14/04/2025	56.50p	61.00p	55.00p	59.50p	374,689
11/04/2025	57.00p	57.94p	55.00p	56.50p	105,383
10/04/2025	56.00p	60.94p	56.00p	57.00p	228,366
09/04/2025	54.50p	58.00p	53.00p	54.50p	358,813
08/04/2025	51.00p	56.80p	50.00p	54.00p	492,119
07/04/2025	53.50p	55.00p	47.20p	50.50p	867,310
04/04/2025	56.50p	57.00p	52.00p	54.50p	286,078
03/04/2025	59.50p	60.00p	55.94p	56.50p	234,461
02/04/2025	60.00p	61.00p	59.00p	60.00p	356,985
01/04/2025	60.70p	63.80p	59.00p	61.00p	273,899
31/03/2025	60.00p	62.40p	59.00p	60.70p	392,839
28/03/2025	58.00p	63.00p	56.00p	61.00p	886,835
27/03/2025	46.00p	61.00p	46.00p	58.00p	2,520,977
26/03/2025	46.00p	47.00p	45.00p	46.00p	160,516
25/03/2025	46.00p	46.20p	45.05p	46.00p	167,434
24/03/2025	45.00p	48.00p	45.00p	46.00p	204,386
21/03/2025	45.00p	46.90p	45.00p	46.90p	29,494
20/03/2025	45.00p	46.00p	44.00p	45.00p	207,518
19/03/2025	45.00p	46.00p	44.67p	45.00p	35,321
18/03/2025	46.00p	46.00p	44.00p	45.20p	96,812
17/03/2025	42.50p	46.60p	42.34p	46.00p	388,729
14/03/2025	42.50p	42.95p	42.50p	42.50p	37,495
13/03/2025	41.00p	43.00p	40.93p	42.50p	246,522
12/03/2025	40.50p	42.00p	40.00p	41.00p	462,108
11/03/2025	42.00p	42.40p	40.00p	40.50p	114,883
10/03/2025	39.50p	43.00p	39.50p	41.50p	315,185
07/03/2025	41.00p	41.00p	37.00p	39.50p	610,750
06/03/2025	42.50p	43.00p	40.02p	41.00p	132,850
05/03/2025	42.50p	43.00p	42.00p	42.50p	123,245
04/03/2025	44.00p	44.50p	42.05p	42.25p	202,771
03/03/2025	46.00p	47.00p	43.67p	44.00p	122,381
28/02/2025	46.00p	47.00p	45.00p	46.00p	55,524
27/02/2025	46.00p	46.33p	45.02p	46.00p	108,445
26/02/2025	46.00p	47.00p	45.00p	46.00p	230,780
25/02/2025	45.50p	47.00p	45.00p	47.00p	292,989
24/02/2025	46.75p	47.00p	44.01p	45.50p	931,809
21/02/2025	48.50p	49.00p	46.00p	46.75p	224,636
20/02/2025	47.50p	49.60p	46.67p	48.50p	1,484,924
19/02/2025	55.00p	55.00p	44.30p	46.50p	2,075,924
18/02/2025	56.00p	56.00p	53.00p	55.00p	142,093
17/02/2025	56.50p	57.00p	54.00p	56.00p	295,447
14/02/2025	57.50p	58.00p	56.00p	56.50p	154,338
13/02/2025	57.50p	57.98p	57.00p	57.50p	68,343
12/02/2025	58.50p	58.56p	57.00p	57.50p	200,602
11/02/2025	60.00p	61.00p	58.00p	58.50p	92,170
10/02/2025	61.50p	62.40p	58.00p	60.00p	564,494
07/02/2025	62.00p	63.00p	60.00p	61.50p	272,183
06/02/2025	61.00p	62.90p	60.53p	61.00p	193,772
05/02/2025	61.50p	63.00p	60.00p	61.00p	82,782
04/02/2025	61.00p	63.00p	60.00p	61.00p	191,982
03/02/2025	60.00p	61.80p	58.00p	61.00p	200,861
31/01/2025	62.00p	63.00p	60.00p	62.00p	467,416
30/01/2025	59.00p	63.00p	57.00p	62.00p	481,007
29/01/2025	58.00p	60.00p	56.00p	59.00p	446,520
28/01/2025	56.50p	59.80p	54.00p	56.00p	615,876
27/01/2025	54.00p	58.80p	53.04p	58.00p	699,698
24/01/2025	55.50p	58.00p	53.00p	54.00p	366,756
23/01/2025	56.00p	57.00p	53.00p	55.50p	258,179
22/01/2025	54.00p	56.70p	52.00p	56.00p	539,042
21/01/2025	50.50p	55.00p	50.50p	54.00p	526,389
20/01/2025	51.00p	53.00p	49.67p	50.50p	258,246
17/01/2025	47.50p	53.00p	46.00p	51.00p	1,068,847
16/01/2025	47.00p	50.00p	46.00p	45.50p	411,909
15/01/2025	43.50p	46.48p	42.00p	45.50p	186,545
14/01/2025	43.00p	43.89p	42.50p	42.75p	96,478
13/01/2025	42.50p	44.00p	41.50p	43.00p	122,059
10/01/2025	42.50p	42.80p	41.30p	42.50p	47,082
09/01/2025	41.00p	42.50p	41.00p	42.50p	54,018
08/01/2025	41.00p	42.00p	40.00p	41.00p	149,885
07/01/2025	41.00p	42.00p	40.00p	41.00p	83,091
06/01/2025	40.50p	42.00p	40.00p	41.00p	215,141
03/01/2025	41.00p	42.00p	39.10p	39.50p	106,873
02/01/2025	41.00p	41.50p	40.03p	41.00p	25,301
01/01/2025	41.00p	41.70p	40.00p	41.00p	43,435
31/12/2024	41.00p	41.70p	40.00p	41.00p	43,435
30/12/2024	41.50p	43.00p	40.00p	41.50p	120,472
27/12/2024	42.50p	44.50p	40.30p	41.50p	98,179
26/12/2024	42.00p	43.00p	41.04p	42.00p	14,243
25/12/2024	42.00p	43.00p	41.04p	42.00p	14,243