Market data

Select a section

SRT Marine Systems

(SRT)
Sector: Technology Hardware & Equipment
79.33p
2.33p 3.03
Last updated: 11:03:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 74.80p 78.00p 74.00p 77.00p 242,792
16/07/2025 79.50p 81.00p 74.25p 74.80p 499,451
15/07/2025 83.50p 85.00p 78.00p 79.50p 572,830
14/07/2025 83.50p 85.00p 82.00p 83.50p 131,709
11/07/2025 83.00p 87.00p 82.00p 84.00p 465,786
10/07/2025 78.50p 84.00p 77.00p 83.00p 555,758
09/07/2025 78.00p 82.00p 75.25p 78.50p 745,254
08/07/2025 75.50p 75.92p 74.00p 75.50p 115,754
07/07/2025 75.50p 77.00p 74.00p 75.50p 37,710
04/07/2025 75.50p 76.48p 74.00p 75.50p 96,279
03/07/2025 75.50p 77.00p 74.22p 75.50p 85,815
02/07/2025 75.50p 77.00p 74.00p 75.50p 50,519
01/07/2025 75.00p 77.00p 74.00p 75.50p 212,154
30/06/2025 73.50p 76.00p 72.10p 75.00p 238,460
27/06/2025 74.00p 75.00p 72.00p 74.00p 150,762
26/06/2025 74.00p 75.00p 72.26p 74.00p 91,167
25/06/2025 74.00p 76.00p 72.00p 76.00p 203,622
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

Market data

Select a section