Shares Magazine
75.50p+0.00 (+0.00%)02 Jul 2025, 16:11
Srt Marine Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 75.50p | 77.00p | 74.00p | 75.50p | 50,519 |
| Jul 1, 2025 | 75.00p | 77.00p | 74.00p | 75.50p | 212,154 |
| Jun 30, 2025 | 73.50p | 76.00p | 72.10p | 75.00p | 238,458 |
| Jun 27, 2025 | 74.00p | 75.00p | 72.00p | 74.00p | 240,760 |
| Jun 26, 2025 | 74.00p | 75.00p | 72.26p | 74.00p | 91,167 |
| Jun 25, 2025 | 74.00p | 76.00p | 72.00p | 76.00p | 203,621 |
| Jun 24, 2025 | 74.00p | 76.00p | 72.00p | 74.00p | 215,942 |
| Jun 23, 2025 | 74.00p | 76.00p | 72.00p | 74.00p | 79,674 |
| Jun 20, 2025 | 73.00p | 76.00p | 73.11p | 74.00p | 180,040 |
| Jun 19, 2025 | 73.50p | 75.00p | 72.26p | 73.50p | 329,045 |
| Jun 18, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 64,028 |
| Jun 17, 2025 | 72.50p | 75.00p | 71.00p | 73.50p | 188,918 |
| Jun 16, 2025 | 72.00p | 74.95p | 70.00p | 72.50p | 105,280 |
| Jun 13, 2025 | 74.50p | 76.00p | 70.25p | 72.00p | 309,729 |
| Jun 12, 2025 | 74.50p | 77.00p | 72.25p | 74.50p | 2,702,964 |
| Jun 11, 2025 | 69.50p | 75.00p | 68.00p | 73.50p | 530,819 |
| Jun 10, 2025 | 66.50p | 71.00p | 65.00p | 69.50p | 213,808 |
| Jun 9, 2025 | 66.50p | 68.00p | 65.00p | 66.50p | 268,231 |
| Jun 6, 2025 | 67.50p | 68.00p | 64.75p | 66.50p | 494,289 |
| Jun 5, 2025 | 68.50p | 70.00p | 67.00p | 67.50p | 304,151 |
| Jun 4, 2025 | 72.50p | 74.00p | 67.00p | 68.50p | 306,410 |
| Jun 3, 2025 | 73.50p | 75.00p | 71.00p | 72.50p | 113,538 |
| Jun 2, 2025 | 73.50p | 75.00p | 71.80p | 75.00p | 371,271 |
| May 30, 2025 | 69.00p | 75.15p | 69.25p | 73.80p | 1,157,643 |
| May 29, 2025 | 65.00p | 70.00p | 65.22p | 68.50p | 706,700 |
| May 28, 2025 | 64.00p | 67.00p | 64.00p | 66.00p | 651,852 |
| May 27, 2025 | 61.00p | 65.00p | 60.00p | 64.00p | 916,655 |
| May 23, 2025 | 59.20p | 60.00p | 58.00p | 59.00p | 148,060 |
| May 22, 2025 | 59.20p | 60.00p | 58.40p | 59.20p | 161,454 |
| May 21, 2025 | 60.00p | 61.00p | 58.40p | 59.40p | 288,800 |
| May 20, 2025 | 62.50p | 62.00p | 58.00p | 59.80p | 660,932 |
| May 19, 2025 | 65.00p | 66.00p | 61.00p | 62.50p | 196,255 |
| May 16, 2025 | 65.00p | 66.00p | 64.00p | 65.00p | 135,784 |
| May 15, 2025 | 64.00p | 67.00p | 64.00p | 66.00p | 218,242 |
| May 14, 2025 | 62.00p | 65.00p | 60.50p | 65.00p | 146,082 |
| May 13, 2025 | 63.50p | 63.34p | 61.00p | 62.40p | 90,041 |
| May 12, 2025 | 63.50p | 65.00p | 61.00p | 63.50p | 180,863 |
| May 9, 2025 | 62.00p | 65.00p | 61.00p | 63.50p | 105,798 |
| May 8, 2025 | 58.50p | 62.80p | 58.00p | 62.50p | 400,386 |
| May 7, 2025 | 58.50p | 64.00p | 58.00p | 64.00p | 80,052 |
| May 6, 2025 | 58.50p | 58.89p | 58.00p | 58.50p | 85,092 |
| May 2, 2025 | 58.50p | 58.65p | 58.10p | 58.50p | 32,510 |
| May 1, 2025 | 58.00p | 58.80p | 57.00p | 58.50p | 179,234 |
| Apr 30, 2025 | 57.00p | 58.40p | 56.00p | 58.40p | 58,755 |
| Apr 29, 2025 | 58.50p | 59.00p | 56.00p | 59.00p | 217,631 |
| Apr 28, 2025 | 58.50p | 59.00p | 58.00p | 58.50p | 245,105 |
| Apr 25, 2025 | 59.00p | 59.75p | 57.53p | 58.50p | 139,422 |
| Apr 24, 2025 | 59.50p | 60.00p | 58.56p | 59.00p | 45,146 |
| Apr 23, 2025 | 60.00p | 62.00p | 58.00p | 59.50p | 125,960 |
| Apr 22, 2025 | 60.00p | 62.00p | 58.02p | 60.00p | 140,896 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.