1. Share Prices

  2. Srt Marine Systems PLC (SRT)

23.00p-1.00 (-4.17%)24 Apr 2024, 17:06
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
Apr 23, 202429.50p30.00p23.00p24.00p790,602
Apr 22, 202429.50p30.00p29.00p29.50p85,912
Apr 19, 202429.50p29.64p29.05p29.50p46,110
Apr 18, 202429.50p29.40p29.05p29.50p27,738
Apr 17, 202429.50p30.00p29.02p29.50p119,312
Apr 16, 202429.50p29.41p29.02p29.50p23,778
Apr 15, 202429.75p30.00p29.00p29.50p191,341
Apr 12, 202429.75p30.24p29.13p29.75p230,026
Apr 11, 202429.75p30.50p29.00p29.75p276,988
Apr 10, 202429.75p29.88p29.20p29.75p79,437
Apr 9, 202429.75p30.00p29.23p29.75p93,848
Apr 8, 202429.75p30.50p29.00p29.75p312,483
Apr 5, 202429.75p30.50p29.08p29.75p54,575
Apr 4, 202429.75p30.40p29.30p29.75p238,764
Apr 3, 202429.75p30.50p28.40p29.75p145,440
Apr 2, 202429.75p30.13p29.38p30.00p319,758
Mar 28, 202430.00p30.90p29.33p29.60p125,959
Mar 27, 202430.00p30.40p29.33p30.00p46,423
Mar 26, 202429.50p31.00p29.00p30.00p245,399
Mar 25, 202430.00p30.00p29.00p29.50p204,933
Mar 22, 202430.00p30.85p29.25p30.00p280,885
Mar 21, 202430.00p30.45p29.00p30.00p197,826
Mar 20, 202430.00p30.64p29.25p30.00p52,959
Mar 19, 202430.50p31.00p30.00p30.00p27,326
Mar 18, 202430.75p31.40p30.00p30.50p149,239
Mar 15, 202431.50p32.00p30.00p30.75p98,619
Mar 14, 202431.50p31.80p30.98p31.50p370,715
Mar 13, 202431.50p32.00p31.00p31.50p49,963
Mar 12, 202432.00p32.12p31.00p31.50p152,636
Mar 11, 202430.50p32.95p30.00p32.00p282,105
Mar 8, 202431.50p31.60p28.66p30.00p1,198,703
Mar 7, 202431.60p31.89p31.30p31.60p61,864
Mar 6, 202431.50p32.00p31.10p31.60p105,430
Mar 5, 202431.50p32.00p31.00p31.10p339,837
Mar 4, 202431.50p31.80p31.00p31.60p190,616
Mar 1, 202431.50p31.95p31.10p31.50p138,506
Feb 29, 202431.50p32.00p31.25p31.50p87,481
Feb 28, 202431.50p32.00p31.00p31.50p58,085
Feb 27, 202431.50p32.00p31.00p31.50p197,971
Feb 26, 202431.50p31.98p31.01p31.60p125,711
Feb 23, 202431.50p31.98p31.00p31.80p249,763
Feb 22, 202432.50p33.00p31.10p31.10p397,208
Feb 21, 202432.50p33.00p32.00p32.50p172,917
Feb 20, 202433.00p34.00p32.00p33.00p109,986
Feb 19, 202433.00p33.99p32.30p33.00p169,132
Feb 16, 202431.50p33.75p31.00p33.00p368,243
Feb 15, 202432.50p33.00p31.00p31.00p194,625
Feb 14, 202432.75p33.00p32.00p32.50p127,259
Feb 13, 202434.50p35.00p32.50p32.75p940,270
Feb 12, 202435.50p35.50p33.00p34.50p1,391,416
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39