29.60p-0.40 (-1.33%)28 Mar 2024, 16:35
Srt Marine Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 30.00p | 30.90p | 29.33p | 29.60p | 125,959 |
Mar 27, 2024 | 30.00p | 30.40p | 29.33p | 30.00p | 46,423 |
Mar 26, 2024 | 29.50p | 31.00p | 29.00p | 30.00p | 245,399 |
Mar 25, 2024 | 30.00p | 30.00p | 29.00p | 29.50p | 204,933 |
Mar 22, 2024 | 30.00p | 30.85p | 29.25p | 30.00p | 280,885 |
Mar 21, 2024 | 30.00p | 30.45p | 29.00p | 30.00p | 197,826 |
Mar 20, 2024 | 30.00p | 30.64p | 29.25p | 30.00p | 52,959 |
Mar 19, 2024 | 30.50p | 31.00p | 30.00p | 30.00p | 27,326 |
Mar 18, 2024 | 30.75p | 31.40p | 30.00p | 30.50p | 149,239 |
Mar 15, 2024 | 31.50p | 32.00p | 30.00p | 30.75p | 98,619 |
Mar 14, 2024 | 31.50p | 31.80p | 30.98p | 31.50p | 370,715 |
Mar 13, 2024 | 31.50p | 32.00p | 31.00p | 31.50p | 49,963 |
Mar 12, 2024 | 32.00p | 32.12p | 31.00p | 31.50p | 152,636 |
Mar 11, 2024 | 30.50p | 32.95p | 30.00p | 32.00p | 282,105 |
Mar 8, 2024 | 31.50p | 31.60p | 28.66p | 30.00p | 1,198,703 |
Mar 7, 2024 | 31.60p | 31.89p | 31.30p | 31.60p | 61,864 |
Mar 6, 2024 | 31.50p | 32.00p | 31.10p | 31.60p | 105,430 |
Mar 5, 2024 | 31.50p | 32.00p | 31.00p | 31.10p | 339,837 |
Mar 4, 2024 | 31.50p | 31.80p | 31.00p | 31.60p | 190,616 |
Mar 1, 2024 | 31.50p | 31.95p | 31.10p | 31.50p | 138,506 |
Feb 29, 2024 | 31.50p | 32.00p | 31.25p | 31.50p | 87,481 |
Feb 28, 2024 | 31.50p | 32.00p | 31.00p | 31.50p | 58,085 |
Feb 27, 2024 | 31.50p | 32.00p | 31.00p | 31.50p | 197,971 |
Feb 26, 2024 | 31.50p | 31.98p | 31.01p | 31.60p | 125,711 |
Feb 23, 2024 | 31.50p | 31.98p | 31.00p | 31.80p | 249,763 |
Feb 22, 2024 | 32.50p | 33.00p | 31.10p | 31.10p | 397,208 |
Feb 21, 2024 | 32.50p | 33.00p | 32.00p | 32.50p | 172,917 |
Feb 20, 2024 | 33.00p | 34.00p | 32.00p | 33.00p | 109,986 |
Feb 19, 2024 | 33.00p | 33.99p | 32.30p | 33.00p | 169,132 |
Feb 16, 2024 | 31.50p | 33.75p | 31.00p | 33.00p | 368,243 |
Feb 15, 2024 | 32.50p | 33.00p | 31.00p | 31.00p | 194,625 |
Feb 14, 2024 | 32.75p | 33.00p | 32.00p | 32.50p | 127,259 |
Feb 13, 2024 | 34.50p | 35.00p | 32.50p | 32.75p | 940,270 |
Feb 12, 2024 | 35.50p | 35.50p | 33.00p | 34.50p | 1,391,416 |
Feb 9, 2024 | 35.50p | 36.00p | 35.00p | 35.50p | 260,863 |
Feb 8, 2024 | 36.25p | 36.40p | 35.00p | 35.50p | 234,196 |
Feb 7, 2024 | 37.00p | 37.00p | 35.50p | 36.25p | 361,020 |
Feb 6, 2024 | 37.50p | 38.00p | 36.02p | 37.00p | 311,860 |
Feb 5, 2024 | 37.50p | 37.68p | 37.01p | 37.50p | 45,865 |
Feb 2, 2024 | 37.50p | 37.98p | 37.10p | 37.50p | 63,019 |
Feb 1, 2024 | 37.50p | 37.99p | 37.13p | 37.50p | 84,571 |
Jan 31, 2024 | 36.00p | 37.95p | 35.80p | 37.50p | 561,253 |
Jan 30, 2024 | 36.00p | 37.00p | 35.00p | 36.80p | 66,662 |
Jan 29, 2024 | 36.25p | 36.38p | 35.00p | 36.00p | 323,833 |
Jan 26, 2024 | 37.00p | 37.29p | 35.50p | 36.25p | 380,079 |
Jan 25, 2024 | 38.50p | 39.00p | 37.00p | 37.50p | 212,209 |
Jan 24, 2024 | 38.50p | 39.00p | 38.00p | 38.50p | 134,608 |
Jan 23, 2024 | 38.50p | 39.30p | 37.50p | 38.50p | 299,341 |
Jan 22, 2024 | 42.50p | 42.00p | 37.25p | 38.50p | 895,884 |
Jan 19, 2024 | 42.50p | 43.00p | 41.00p | 42.50p | 204,240 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.