Market data

Select a section

SRT Marine Systems

(SRT)
Sector: Technology Hardware & Equipment
63.50p
1.00p 1.60
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section