29.60p-0.40 (-1.33%)28 Mar 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Srt Marine Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 9, 202435.50p36.00p35.00p35.50p260,863
Feb 8, 202436.25p36.40p35.00p35.50p234,196
Feb 7, 202437.00p37.00p35.50p36.25p361,020
Feb 6, 202437.50p38.00p36.02p37.00p311,860
Feb 5, 202437.50p37.68p37.01p37.50p45,865
Feb 2, 202437.50p37.98p37.10p37.50p63,019
Feb 1, 202437.50p37.99p37.13p37.50p84,571
Jan 31, 202436.00p37.95p35.80p37.50p561,253
Jan 30, 202436.00p37.00p35.00p36.80p66,662
Jan 29, 202436.25p36.38p35.00p36.00p323,833
Jan 26, 202437.00p37.29p35.50p36.25p380,079
Jan 25, 202438.50p39.00p37.00p37.50p212,209
Jan 24, 202438.50p39.00p38.00p38.50p134,608
Jan 23, 202438.50p39.30p37.50p38.50p299,341
Jan 22, 202442.50p42.00p37.25p38.50p895,884
Jan 19, 202442.50p43.00p41.00p42.50p204,240
Showing 1 to 50 of 253