1. Share Prices

  2. Srt Marine Systems PLC (SRT)

39.50p-1.50 (-3.66%)03 Jan 2025, 15:42
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
Jan 3, 202541.00p42.00p39.10p39.50p106,873
Jan 2, 202541.00p41.50p40.02p41.00p25,301
Dec 31, 202441.00p41.70p40.00p41.00p43,435
Dec 30, 202441.50p43.00p40.00p41.50p120,472
Dec 27, 202442.50p44.50p40.30p41.50p98,179
Dec 24, 202442.00p43.00p41.04p42.00p14,243
Dec 23, 202442.50p44.00p41.04p42.00p178,200
Dec 20, 202442.50p42.98p41.25p42.50p82,126
Dec 19, 202442.50p42.50p41.30p42.50p38,836
Dec 18, 202442.50p44.00p41.00p42.50p38,384
Dec 17, 202443.00p44.50p41.50p42.50p74,617
Dec 16, 202442.50p45.00p40.80p43.00p448,452
Dec 13, 202441.00p43.90p40.00p43.90p20,165
Dec 12, 202441.00p42.70p40.18p41.50p228,566
Dec 11, 202440.00p41.96p39.00p41.00p63,348
Dec 10, 202437.50p40.50p36.00p40.00p261,738
Dec 9, 202438.50p39.00p36.62p37.50p126,619
Dec 6, 202439.50p39.66p37.74p38.50p133,962
Dec 5, 202440.00p40.50p39.00p39.50p79,768
Dec 4, 202440.00p40.00p39.89p40.00p51,338
Dec 3, 202441.00p40.86p39.25p40.00p706,020
Dec 2, 202439.00p41.40p36.24p40.00p476,154
Nov 29, 202441.00p42.00p40.25p41.75p108,131
Nov 28, 202441.50p41.40p40.00p41.00p51,035
Nov 27, 202442.25p42.00p41.00p41.00p70,898
Nov 26, 202442.25p43.00p41.50p42.25p34,760
Nov 25, 202442.25p42.50p41.60p42.50p17,017
Nov 22, 202442.25p42.36p41.66p42.25p77,089
Nov 21, 202443.75p43.90p41.50p42.00p211,470
Nov 20, 202444.00p47.00p42.32p43.75p234,137
Nov 19, 202445.50p50.00p43.75p44.00p561,915
Nov 18, 202442.00p45.00p41.00p45.00p122,257
Nov 15, 202441.00p43.00p40.00p42.00p110,888
Nov 14, 202438.00p41.86p36.50p41.00p348,747
Nov 13, 202438.00p40.00p36.00p38.00p428,322
Nov 12, 202441.00p40.90p38.25p38.50p84,977
Nov 11, 202441.00p42.00p40.10p42.00p48,616
Nov 8, 202442.50p44.00p40.02p41.00p139,028
Nov 7, 202439.50p43.45p39.00p41.50p439,364
Nov 6, 202439.75p40.20p39.23p39.50p63,718
Nov 5, 202442.00p41.76p39.69p39.75p356,273
Nov 4, 202443.50p45.00p41.00p42.00p83,526
Nov 1, 202443.50p44.25p42.10p43.50p161,391
Oct 31, 202445.00p47.00p42.20p43.50p280,433
Oct 30, 202437.50p48.50p36.00p45.00p695,291
Oct 29, 202438.50p40.00p37.00p37.50p190,114
Oct 28, 202439.50p44.85p38.00p38.50p856,878
Oct 25, 202441.00p41.70p38.00p39.50p275,279
Oct 24, 202441.00p41.00p41.00p41.00p106,317
Oct 23, 202442.00p42.40p40.04p41.00p125,552
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.