28.47p+0.72 (+2.59%)17 Jul 2024, 14:45
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

 
     
DateOpenHighLowCloseVolume
Jul 16, 202428.00p29.00p27.52p27.75p109,370
Jul 15, 202427.50p29.00p27.88p28.00p124,453
Jul 12, 202427.50p27.95p27.55p27.50p58,579
Jul 11, 202427.25p28.00p27.00p27.50p101,159
Jul 10, 202427.50p28.00p27.00p27.25p50,049
Jul 9, 202427.50p27.98p26.50p27.50p123,945
Jul 8, 202429.25p29.01p27.00p27.50p221,560
Jul 5, 202429.50p29.88p29.00p29.25p51,815
Jul 4, 202429.75p30.25p29.00p29.50p43,335
Jul 3, 202429.75p30.40p29.80p29.75p78,137
Jul 2, 202430.00p31.00p29.00p29.75p163,684
Jul 1, 202430.50p31.96p30.00p30.00p195,340
Jun 28, 202430.50p30.90p30.00p30.50p237,581
Jun 27, 202426.75p30.90p26.52p30.00p634,078
Jun 26, 202424.25p28.00p24.45p26.75p323,599
Jun 25, 202424.25p24.50p24.00p24.25p11,808
Jun 24, 202424.50p24.60p24.00p24.25p19,487
Jun 21, 202424.50p24.70p24.10p24.50p59,068
Jun 20, 202425.00p25.20p24.00p24.50p252,962
Jun 19, 202426.50p27.00p24.70p25.00p166,913
Jun 18, 202426.50p27.00p26.00p26.50p62,522
Jun 17, 202425.00p27.27p25.98p26.60p113,162
Jun 14, 202428.75p28.50p24.00p25.00p448,930
Jun 13, 202428.50p30.00p28.00p28.75p678,982
Jun 12, 202425.25p30.00p25.49p28.50p1,110,068
Jun 11, 202422.50p27.00p22.60p25.25p1,502,109
Jun 10, 202421.00p24.40p21.35p23.00p1,533,725
Jun 7, 20249.50p21.72p10.35p21.00p3,335,334
Jun 6, 202417.00p18.70p16.00p18.20p671,326
Jun 5, 202418.50p18.01p16.00p17.00p2,805,225
Jun 4, 202419.50p19.20p18.00p18.50p247,068
Jun 3, 202419.50p20.00p19.00p19.50p92,584
May 31, 202420.00p21.00p19.00p19.50p608,101
May 30, 202420.00p20.40p19.30p20.00p132,545
May 29, 202420.50p20.65p20.00p20.00p170,013
May 28, 202421.50p22.00p20.00p20.00p260,008
May 24, 202421.50p21.35p21.00p21.50p42,539
May 23, 202421.50p21.49p21.00p21.50p91,255
May 22, 202421.50p21.95p21.00p21.50p123,811
May 21, 202422.00p23.00p21.00p21.50p195,504
May 20, 202422.00p22.95p21.50p22.00p38,862
May 17, 202422.25p23.00p21.07p22.00p404,818
May 16, 202422.50p23.00p22.00p22.25p166,478
May 15, 202423.00p24.00p22.00p22.00p312,801
May 14, 202423.00p23.04p22.00p23.00p54,051
May 13, 202423.00p23.34p22.15p23.00p145,530
May 10, 202423.00p23.40p22.00p23.00p306,342
May 9, 202423.00p23.64p22.22p23.00p40,791
May 8, 202422.50p24.00p22.05p23.00p528,383
May 7, 202424.00p25.00p22.05p22.50p457,492
Showing 1 to 50 of 254