Shares Magazine
74.80p-4.70 (-5.91%)16 Jul 2025, 17:15
Srt Marine Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 79.50p | 81.00p | 74.25p | 74.80p | 499,450 |
| Jul 15, 2025 | 83.50p | 85.00p | 78.00p | 79.50p | 572,829 |
| Jul 14, 2025 | 83.50p | 85.00p | 82.00p | 83.50p | 131,709 |
| Jul 11, 2025 | 83.00p | 87.00p | 82.00p | 84.00p | 465,786 |
| Jul 10, 2025 | 78.50p | 84.00p | 77.00p | 83.00p | 555,759 |
| Jul 9, 2025 | 78.00p | 82.00p | 75.25p | 78.50p | 745,252 |
| Jul 8, 2025 | 75.50p | 75.92p | 74.00p | 75.50p | 135,754 |
| Jul 7, 2025 | 75.50p | 77.00p | 74.00p | 75.50p | 37,710 |
| Jul 4, 2025 | 75.50p | 76.48p | 74.00p | 75.50p | 96,279 |
| Jul 3, 2025 | 75.50p | 77.00p | 74.22p | 75.50p | 85,815 |
| 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 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.