SRT Marine Systems
(SRT)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
42.00p
|
43.00p
|
41.04p
|
42.00p
|
14,243
|
|
23/12/2024
|
42.50p
|
44.00p
|
41.04p
|
42.00p
|
178,200
|
|
20/12/2024
|
42.50p
|
42.98p
|
41.25p
|
42.50p
|
82,126
|
|
19/12/2024
|
42.50p
|
42.50p
|
41.30p
|
42.50p
|
38,836
|
|
18/12/2024
|
42.50p
|
44.00p
|
41.00p
|
42.50p
|
38,384
|
|
17/12/2024
|
43.00p
|
44.50p
|
41.50p
|
42.50p
|
74,617
|
|
16/12/2024
|
42.50p
|
45.00p
|
40.80p
|
43.90p
|
448,452
|
|
13/12/2024
|
41.00p
|
43.90p
|
40.00p
|
43.90p
|
20,165
|
|
12/12/2024
|
41.00p
|
42.70p
|
40.18p
|
41.50p
|
228,566
|
|
11/12/2024
|
40.00p
|
41.96p
|
39.00p
|
41.00p
|
63,348
|
|
10/12/2024
|
37.50p
|
40.50p
|
36.00p
|
40.00p
|
261,738
|
|
09/12/2024
|
38.50p
|
39.00p
|
36.62p
|
37.50p
|
126,619
|
|
06/12/2024
|
39.50p
|
39.66p
|
37.74p
|
38.50p
|
133,962
|
|
05/12/2024
|
40.00p
|
40.50p
|
39.00p
|
39.50p
|
79,768
|
|
04/12/2024
|
40.00p
|
40.00p
|
39.89p
|
40.00p
|
51,338
|
|
03/12/2024
|
41.00p
|
41.00p
|
39.25p
|
40.00p
|
706,020
|
|
02/12/2024
|
39.00p
|
41.40p
|
36.24p
|
40.00p
|
476,154
|
|
29/11/2024
|
41.00p
|
42.00p
|
40.25p
|
41.75p
|
108,131
|
|
28/11/2024
|
41.50p
|
41.50p
|
40.00p
|
41.00p
|
51,035
|
|
27/11/2024
|
42.25p
|
42.25p
|
41.00p
|
41.00p
|
70,898
|
|
26/11/2024
|
42.25p
|
43.00p
|
41.50p
|
42.25p
|
34,760
|
|
25/11/2024
|
42.25p
|
42.50p
|
41.61p
|
42.50p
|
17,017
|
|
22/11/2024
|
42.25p
|
42.36p
|
41.67p
|
42.00p
|
77,089
|
|
21/11/2024
|
43.75p
|
43.90p
|
41.50p
|
42.00p
|
211,470
|
|
20/11/2024
|
44.00p
|
47.00p
|
42.32p
|
43.75p
|
234,137
|
|
19/11/2024
|
45.50p
|
50.00p
|
43.75p
|
44.00p
|
561,915
|
|
18/11/2024
|
42.00p
|
45.00p
|
41.00p
|
45.00p
|
122,257
|
|
15/11/2024
|
41.00p
|
43.00p
|
40.00p
|
41.00p
|
110,888
|
|
14/11/2024
|
38.00p
|
41.86p
|
36.50p
|
41.00p
|
348,747
|
|
13/11/2024
|
38.00p
|
40.00p
|
36.00p
|
38.00p
|
428,322
|
|
12/11/2024
|
41.00p
|
41.00p
|
38.25p
|
38.50p
|
84,977
|
|
11/11/2024
|
41.00p
|
42.00p
|
40.10p
|
42.00p
|
48,616
|
|
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
|