30.50p-0.25 (-0.81%)18 Mar 2024, 16:27
Srt Marine Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 18, 2024 | 41.50p | 43.00p | 41.00p | 42.50p | 393,315 |
Jan 17, 2024 | 41.50p | 42.80p | 41.00p | 41.50p | 334,126 |
Jan 16, 2024 | 41.00p | 42.14p | 40.00p | 41.50p | 196,058 |
Jan 15, 2024 | 41.50p | 43.00p | 35.00p | 41.00p | 331,846 |
Jan 12, 2024 | 41.50p | 42.94p | 40.51p | 41.50p | 5,074 |
Jan 11, 2024 | 41.50p | 42.34p | 40.00p | 41.00p | 125,147 |
Jan 10, 2024 | 42.00p | 42.40p | 41.00p | 41.00p | 92,752 |
Jan 9, 2024 | 42.50p | 42.10p | 42.10p | 42.00p | 20,011 |
Jan 8, 2024 | 42.50p | 43.50p | 42.60p | 42.50p | 23,416 |
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 |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.