1. Share Prices

  2. Srt Marine Systems PLC (SRT)

42.25p+0.25 (+0.60%)22 Nov 2024, 16:22
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
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
Oct 22, 202442.00p42.90p41.27p42.00p59,363
Oct 21, 202442.00p42.40p41.00p42.00p86,492
Oct 18, 202440.50p43.60p41.25p42.00p355,576
Oct 17, 202440.00p41.00p39.00p40.00p209,400
Oct 16, 202441.25p42.00p39.11p40.00p303,758
Oct 15, 202443.50p45.00p41.00p41.50p165,611
Oct 14, 202443.50p44.55p42.60p43.50p115,414
Oct 11, 202445.00p45.70p42.00p42.00p255,779
Oct 10, 202446.00p46.00p44.00p45.00p246,705
Oct 9, 202444.75p47.80p44.30p45.50p356,949
Oct 8, 202448.00p49.00p44.00p45.50p637,275
Oct 7, 202440.00p51.32p40.00p48.00p2,618,026
Oct 4, 202436.50p37.00p35.53p36.00p179,180
Oct 3, 202435.00p37.00p34.00p36.50p180,404
Oct 2, 202437.00p38.00p34.00p35.00p529,033
Oct 1, 202432.00p38.00p31.75p36.50p1,056,421
Sep 30, 202426.00p33.85p25.00p32.00p1,145,012
Sep 27, 202426.00p26.45p25.00p25.80p101,443
Sep 26, 202423.75p26.00p23.00p26.00p275,909
Sep 25, 202423.75p24.38p23.66p23.75p20,156
Sep 24, 202426.00p26.50p23.35p23.75p337,960
Sep 23, 202427.25p27.00p25.55p26.00p249,815
Sep 20, 202427.25p27.50p27.13p27.20p48,694
Sep 19, 202428.00p27.25p27.00p27.25p99,796
Sep 18, 202428.00p28.77p27.60p28.00p101,720
Sep 17, 202428.00p29.00p27.00p28.00p28,931
Sep 16, 202429.50p29.90p28.30p28.00p190,561
Sep 13, 202428.50p29.70p28.00p29.50p53,367
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84