1. Share Prices

  2. Srt Marine Systems PLC (SRT)

26.50p-0.75 (-2.75%)23 Aug 2024, 15:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Srt Marine Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202427.25p27.25p26.00p26.50p153,396
Aug 22, 202427.25p28.00p26.57p27.25p18,448
Aug 21, 202427.25p27.45p26.50p27.25p20,012
Aug 20, 202427.25p27.55p26.50p27.25p71,337
Aug 19, 202426.50p27.40p26.33p27.25p62,695
Aug 16, 202428.50p29.00p26.10p27.20p561,789
Aug 15, 202430.00p30.40p28.00p28.50p175,936
Aug 14, 202430.00p29.52p29.50p30.00p9,965
Aug 13, 202430.00p31.00p29.00p30.00p13,354
Aug 12, 202430.00p30.15p29.88p30.00p2,352
Aug 9, 202430.00p30.96p29.30p30.00p23,078
Aug 8, 202430.00p31.00p30.00p30.00p19,645
Aug 7, 202430.00p31.00p29.75p30.00p104,143
Aug 6, 202429.50p30.70p29.56p30.00p100,483
Aug 5, 202430.50p31.00p28.92p29.50p272,449
Aug 2, 202430.50p31.00p30.44p30.50p64,584
Aug 1, 202430.50p31.00p30.00p30.50p54,440
Jul 31, 202428.50p32.00p28.35p30.50p280,936
Jul 30, 202430.25p30.50p28.00p28.50p149,568
Jul 29, 202431.00p31.00p30.00p30.50p80,245
Jul 26, 202430.50p30.98p30.13p30.50p21,309
Jul 25, 202430.50p31.00p30.13p30.50p14,954
Jul 24, 202431.50p31.13p30.15p30.50p109,047
Jul 23, 202431.50p33.00p31.32p31.50p416,477
Jul 22, 202429.50p32.00p29.00p31.50p258,696
Jul 19, 202428.00p30.00p27.63p29.90p254,295
Jul 18, 202427.75p28.47p27.90p27.75p28,193
Jul 17, 202427.75p28.47p27.00p27.75p53,600
Jul 16, 202428.00p29.00p27.52p27.75p109,370
Jul 15, 202427.50p29.00p27.88p28.00p124,453
Jul 12, 202427.50p27.95p27.55p27.50p58,579
Jul 11, 202427.25p28.00p27.00p27.50p101,159
Jul 10, 202427.50p28.00p27.00p27.25p50,049
Jul 9, 202427.50p27.98p26.50p27.50p123,945
Jul 8, 202429.25p29.01p27.00p27.50p221,560
Jul 5, 202429.50p29.88p29.00p29.25p51,815
Jul 4, 202429.75p30.25p29.00p29.50p43,335
Jul 3, 202429.75p30.40p29.80p29.75p78,137
Jul 2, 202430.00p31.00p29.00p29.75p163,684
Jul 1, 202430.50p31.96p30.00p30.00p195,340
Jun 28, 202430.50p30.90p30.00p30.50p237,581
Jun 27, 202426.75p30.90p26.52p30.00p634,078
Jun 26, 202424.25p28.00p24.45p26.75p323,599
Jun 25, 202424.25p24.50p24.00p24.25p11,808
Jun 24, 202424.50p24.60p24.00p24.25p19,487
Jun 21, 202424.50p24.70p24.10p24.50p59,068
Jun 20, 202425.00p25.20p24.00p24.50p252,962
Jun 19, 202426.50p27.00p24.70p25.00p166,913
Jun 18, 202426.50p27.00p26.00p26.50p62,522
Jun 17, 202425.00p27.27p25.98p26.60p113,162
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.