26.50p-0.75 (-2.75%)23 Aug 2024, 15:33
Srt Marine Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 27.25p | 27.25p | 26.00p | 26.50p | 153,396 |
Aug 22, 2024 | 27.25p | 28.00p | 26.57p | 27.25p | 18,448 |
Aug 21, 2024 | 27.25p | 27.45p | 26.50p | 27.25p | 20,012 |
Aug 20, 2024 | 27.25p | 27.55p | 26.50p | 27.25p | 71,337 |
Aug 19, 2024 | 26.50p | 27.40p | 26.33p | 27.25p | 62,695 |
Aug 16, 2024 | 28.50p | 29.00p | 26.10p | 27.20p | 561,789 |
Aug 15, 2024 | 30.00p | 30.40p | 28.00p | 28.50p | 175,936 |
Aug 14, 2024 | 30.00p | 29.52p | 29.50p | 30.00p | 9,965 |
Aug 13, 2024 | 30.00p | 31.00p | 29.00p | 30.00p | 13,354 |
Aug 12, 2024 | 30.00p | 30.15p | 29.88p | 30.00p | 2,352 |
Aug 9, 2024 | 30.00p | 30.96p | 29.30p | 30.00p | 23,078 |
Aug 8, 2024 | 30.00p | 31.00p | 30.00p | 30.00p | 19,645 |
Aug 7, 2024 | 30.00p | 31.00p | 29.75p | 30.00p | 104,143 |
Aug 6, 2024 | 29.50p | 30.70p | 29.56p | 30.00p | 100,483 |
Aug 5, 2024 | 30.50p | 31.00p | 28.92p | 29.50p | 272,449 |
Aug 2, 2024 | 30.50p | 31.00p | 30.44p | 30.50p | 64,584 |
Aug 1, 2024 | 30.50p | 31.00p | 30.00p | 30.50p | 54,440 |
Jul 31, 2024 | 28.50p | 32.00p | 28.35p | 30.50p | 280,936 |
Jul 30, 2024 | 30.25p | 30.50p | 28.00p | 28.50p | 149,568 |
Jul 29, 2024 | 31.00p | 31.00p | 30.00p | 30.50p | 80,245 |
Jul 26, 2024 | 30.50p | 30.98p | 30.13p | 30.50p | 21,309 |
Jul 25, 2024 | 30.50p | 31.00p | 30.13p | 30.50p | 14,954 |
Jul 24, 2024 | 31.50p | 31.13p | 30.15p | 30.50p | 109,047 |
Jul 23, 2024 | 31.50p | 33.00p | 31.32p | 31.50p | 416,477 |
Jul 22, 2024 | 29.50p | 32.00p | 29.00p | 31.50p | 258,696 |
Jul 19, 2024 | 28.00p | 30.00p | 27.63p | 29.90p | 254,295 |
Jul 18, 2024 | 27.75p | 28.47p | 27.90p | 27.75p | 28,193 |
Jul 17, 2024 | 27.75p | 28.47p | 27.00p | 27.75p | 53,600 |
Jul 16, 2024 | 28.00p | 29.00p | 27.52p | 27.75p | 109,370 |
Jul 15, 2024 | 27.50p | 29.00p | 27.88p | 28.00p | 124,453 |
Jul 12, 2024 | 27.50p | 27.95p | 27.55p | 27.50p | 58,579 |
Jul 11, 2024 | 27.25p | 28.00p | 27.00p | 27.50p | 101,159 |
Jul 10, 2024 | 27.50p | 28.00p | 27.00p | 27.25p | 50,049 |
Jul 9, 2024 | 27.50p | 27.98p | 26.50p | 27.50p | 123,945 |
Jul 8, 2024 | 29.25p | 29.01p | 27.00p | 27.50p | 221,560 |
Jul 5, 2024 | 29.50p | 29.88p | 29.00p | 29.25p | 51,815 |
Jul 4, 2024 | 29.75p | 30.25p | 29.00p | 29.50p | 43,335 |
Jul 3, 2024 | 29.75p | 30.40p | 29.80p | 29.75p | 78,137 |
Jul 2, 2024 | 30.00p | 31.00p | 29.00p | 29.75p | 163,684 |
Jul 1, 2024 | 30.50p | 31.96p | 30.00p | 30.00p | 195,340 |
Jun 28, 2024 | 30.50p | 30.90p | 30.00p | 30.50p | 237,581 |
Jun 27, 2024 | 26.75p | 30.90p | 26.52p | 30.00p | 634,078 |
Jun 26, 2024 | 24.25p | 28.00p | 24.45p | 26.75p | 323,599 |
Jun 25, 2024 | 24.25p | 24.50p | 24.00p | 24.25p | 11,808 |
Jun 24, 2024 | 24.50p | 24.60p | 24.00p | 24.25p | 19,487 |
Jun 21, 2024 | 24.50p | 24.70p | 24.10p | 24.50p | 59,068 |
Jun 20, 2024 | 25.00p | 25.20p | 24.00p | 24.50p | 252,962 |
Jun 19, 2024 | 26.50p | 27.00p | 24.70p | 25.00p | 166,913 |
Jun 18, 2024 | 26.50p | 27.00p | 26.00p | 26.50p | 62,522 |
Jun 17, 2024 | 25.00p | 27.27p | 25.98p | 26.60p | 113,162 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.