37.90p-0.35 (-0.92 %)15 Jan 2021, 12:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Srt Marine Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 202138.25p38.40p37.50p38.25p38,424
Jan 13, 202137.75p38.50p37.25p37.50p114,082
Jan 12, 202138.50p39.00p35.60p37.75p148,528
Jan 11, 202139.75p39.75p38.50p38.50p72,160
Jan 8, 202139.75p40.17p38.88p39.75p44,223
Jan 7, 202139.25p40.00p39.10p39.75p184,195
Jan 6, 202139.25p40.00p38.58p39.25p165,494
Jan 5, 202140.50p40.05p37.50p39.25p286,725
Jan 4, 202141.50p41.70p40.00p40.50p161,914
Dec 31, 202042.00p41.85p41.00p41.50p123,824
Dec 30, 202042.00p42.09p41.00p42.00p35,812
Dec 29, 202042.00p42.20p41.00p42.00p204,863
Dec 24, 202042.00p42.10p42.10p42.00p10,000
Dec 23, 202042.00p42.20p41.00p42.00p127,555
Dec 22, 202041.50p42.48p41.20p42.00p13,911
Dec 21, 202043.00p44.50p41.00p41.00p496,796
Dec 18, 202041.50p44.50p42.00p43.00p238,459
Dec 17, 202041.00p42.00p40.60p41.50p296,610
Dec 16, 202041.00p41.70p40.44p41.00p81,228
Dec 15, 202041.00p41.80p40.38p41.00p53,486
Dec 14, 202041.00p41.90p41.70p41.00p15,656
Dec 11, 202041.00p41.70p40.25p41.00p45,744
Dec 10, 202042.00p41.68p39.65p41.00p112,890
Dec 9, 202042.00p42.27p41.66p42.00p55,221
Dec 8, 202042.00p43.00p41.60p42.00p58,974
Dec 7, 202045.00p44.80p41.20p42.00p516,663
Dec 4, 202045.00p45.96p44.04p45.00p88,992
Dec 3, 202044.00p46.00p44.01p45.00p242,022
Dec 2, 202044.00p45.00p43.20p44.00p100,325
Dec 1, 202041.50p44.90p41.20p44.00p196,635
Nov 30, 202041.00p42.94p40.16p41.50p310,986
Nov 27, 202041.00p41.86p40.10p41.00p124,006
Nov 26, 202041.00p41.40p40.00p41.00p44,533
Nov 25, 202041.00p40.70p40.00p41.00p127,060
Nov 24, 202040.00p43.00p39.66p41.00p432,658
Nov 23, 202039.25p40.44p39.00p40.00p402,836
Nov 20, 202038.50p40.00p37.80p37.80p597,754
Nov 19, 202035.25p39.40p34.35p39.40p1,748,105
Nov 18, 202035.00p35.80p34.25p35.25p351,271
Nov 17, 202035.00p35.80p34.10p35.00p237,484
Nov 16, 202035.50p36.00p34.35p35.00p192,459
Nov 13, 202035.50p35.35p35.00p35.00p54,259
Nov 12, 202035.75p35.84p35.00p35.50p155,635
Nov 11, 202035.75p35.75p34.26p35.75p140,713
Nov 10, 202035.75p36.13p35.00p35.75p142,706
Nov 9, 202035.00p35.87p34.50p35.75p219,515
Nov 6, 202035.00p35.25p34.55p35.00p234,796
Nov 5, 202035.00p35.25p34.90p35.00p90,159
Nov 4, 202035.00p35.34p34.90p35.00p138,574
Nov 3, 202034.50p35.50p34.40p35.00p210,078
Showing 1 to 50 of 254