Shares Magazine
58.02p-1.98 (-3.30%)22 Apr 2025, 16:10
Srt Marine Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 59.50p | 60.96p | 59.00p | 60.00p | 128,362 |
| Apr 16, 2025 | 59.50p | 60.94p | 58.00p | 59.50p | 109,404 |
| Apr 15, 2025 | 59.50p | 61.00p | 58.00p | 61.00p | 54,081 |
| Apr 14, 2025 | 56.50p | 61.00p | 55.00p | 59.50p | 374,689 |
| Apr 11, 2025 | 57.00p | 57.94p | 55.00p | 56.50p | 105,383 |
| Apr 10, 2025 | 56.00p | 60.94p | 56.00p | 57.00p | 228,366 |
| Apr 9, 2025 | 54.50p | 58.00p | 53.00p | 54.50p | 358,812 |
| Apr 8, 2025 | 51.00p | 56.80p | 50.00p | 54.00p | 492,119 |
| Apr 7, 2025 | 53.50p | 55.00p | 47.20p | 50.50p | 892,310 |
| Apr 4, 2025 | 56.50p | 57.00p | 52.00p | 54.50p | 336,078 |
| Apr 3, 2025 | 59.50p | 60.00p | 55.94p | 56.50p | 234,461 |
| Apr 2, 2025 | 60.00p | 61.00p | 59.00p | 60.00p | 356,984 |
| Apr 1, 2025 | 60.70p | 63.80p | 59.00p | 61.00p | 307,167 |
| Mar 31, 2025 | 60.00p | 62.40p | 59.00p | 60.70p | 392,841 |
| Mar 28, 2025 | 58.00p | 63.00p | 56.00p | 61.00p | 886,837 |
| Mar 27, 2025 | 46.00p | 61.00p | 47.00p | 58.00p | 2,520,979 |
| Mar 26, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 160,515 |
| Mar 25, 2025 | 46.00p | 46.20p | 45.05p | 46.00p | 267,434 |
| Mar 24, 2025 | 45.00p | 48.00p | 45.26p | 46.00p | 204,386 |
| Mar 21, 2025 | 45.00p | 46.90p | 45.00p | 46.90p | 29,494 |
| Mar 20, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 207,517 |
| Mar 19, 2025 | 45.00p | 46.00p | 44.66p | 45.00p | 35,321 |
| Mar 18, 2025 | 46.00p | 46.00p | 44.00p | 45.20p | 96,811 |
| Mar 17, 2025 | 42.50p | 46.60p | 42.34p | 46.00p | 388,729 |
| Mar 14, 2025 | 42.50p | 42.95p | 42.60p | 42.50p | 37,495 |
| Mar 13, 2025 | 41.00p | 43.00p | 40.93p | 42.50p | 246,522 |
| Mar 12, 2025 | 40.50p | 42.00p | 40.00p | 41.00p | 462,107 |
| Mar 11, 2025 | 42.00p | 42.40p | 40.00p | 40.50p | 114,883 |
| Mar 10, 2025 | 39.50p | 43.00p | 39.99p | 41.50p | 315,185 |
| Mar 7, 2025 | 41.00p | 40.47p | 37.00p | 39.50p | 610,750 |
| Mar 6, 2025 | 42.50p | 43.00p | 40.02p | 41.00p | 132,849 |
| Mar 5, 2025 | 42.50p | 43.00p | 42.00p | 42.50p | 123,245 |
| Mar 4, 2025 | 44.00p | 44.50p | 42.05p | 42.25p | 202,771 |
| Mar 3, 2025 | 46.00p | 47.00p | 43.66p | 44.00p | 122,381 |
| Feb 28, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 55,524 |
| Feb 27, 2025 | 46.00p | 46.33p | 45.02p | 46.00p | 108,445 |
| Feb 26, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 230,780 |
| Feb 25, 2025 | 45.50p | 47.00p | 45.00p | 47.00p | 292,989 |
| Feb 24, 2025 | 46.75p | 47.00p | 44.01p | 45.50p | 931,809 |
| Feb 21, 2025 | 48.50p | 49.00p | 46.00p | 46.75p | 224,636 |
| Feb 20, 2025 | 47.50p | 49.60p | 46.66p | 48.50p | 1,484,924 |
| Feb 19, 2025 | 55.00p | 54.76p | 44.30p | 46.50p | 2,245,792 |
| Feb 18, 2025 | 56.00p | 54.90p | 53.00p | 55.00p | 142,093 |
| Feb 17, 2025 | 56.50p | 57.00p | 54.00p | 56.00p | 295,447 |
| Feb 14, 2025 | 57.50p | 58.00p | 56.00p | 56.50p | 154,338 |
| Feb 13, 2025 | 57.50p | 57.98p | 57.00p | 57.50p | 68,343 |
| Feb 12, 2025 | 58.50p | 58.56p | 57.00p | 57.50p | 200,602 |
| Feb 11, 2025 | 60.00p | 61.00p | 58.00p | 58.50p | 92,170 |
| Feb 10, 2025 | 61.50p | 62.40p | 58.00p | 60.00p | 564,494 |
| Feb 7, 2025 | 62.00p | 63.00p | 60.00p | 61.50p | 272,183 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.02 | 4.16 |
| Foresight Group Holdings Limited | 352.50 | 3.37 |
| Burberry Group PLC | 676.00 | 3.33 |
| Bunzl PLC | 2,364.00 | 3.32 |
| Lion Finance Group PLC | 5,540.00 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.40 | -6.18 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Mobico Group PLC | 57.70 | -4.94 |
| Dcc PLC | 4,754.00 | -4.54 |
| Wh Smith PLC | 889.50 | -4.46 |