Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Srt Marine Sys. (SRT) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 60.00 60.00 60.00 60.00 0
17th Apr 2025 (Thu) 59.50 60.50 59.50 60.00 128,362
16th Apr 2025 (Wed) 59.50 59.50 59.50 59.50 109,404
15th Apr 2025 (Tue) 59.50 61.00 61.00 61.00 54,081
14th Apr 2025 (Mon) 56.50 60.50 56.50 59.50 374,686
11th Apr 2025 (Fri) 57.00 57.00 56.50 56.50 105,383
10th Apr 2025 (Thu) 56.00 59.50 56.00 57.00 228,363
9th Apr 2025 (Wed) 54.50 56.50 54.50 54.50 358,812
8th Apr 2025 (Tue) 51.00 55.00 54.00 54.00 492,116
7th Apr 2025 (Mon) 53.50 53.50 48.50 50.50 892,307
4th Apr 2025 (Fri) 57.00 57.00 53.00 54.50 336,075
3rd Apr 2025 (Thu) 59.50 59.60 56.50 56.50 234,460
2nd Apr 2025 (Wed) 60.00 60.00 60.00 60.00 356,981
1st Apr 2025 (Tue) 60.70 63.80 61.00 61.00 307,161
31st Mar 2025 (Mon) 60.00 62.00 60.50 60.70 392,833
28th Mar 2025 (Fri) 58.00 61.00 57.00 61.00 886,789
27th Mar 2025 (Thu) 47.10 58.00 46.00 58.00 2,520,961
26th Mar 2025 (Wed) 46.00 46.00 46.00 46.00 160,513
25th Mar 2025 (Tue) 46.00 46.00 46.00 46.00 267,434
24th Mar 2025 (Mon) 45.00 47.00 46.00 46.00 204,384
21st Mar 2025 (Fri) 45.00 46.90 46.90 46.90 29,493
20th Mar 2025 (Thu) 45.00 46.00 44.50 45.00 207,516
19th Mar 2025 (Wed) 45.00 45.00 45.00 45.00 35,321
18th Mar 2025 (Tue) 46.00 45.20 45.20 45.20 96,811
17th Mar 2025 (Mon) 42.50 46.00 45.50 46.00 388,729
14th Mar 2025 (Fri) 42.50 42.50 42.50 42.50 37,495
13th Mar 2025 (Thu) 41.00 43.00 41.00 42.50 246,521
12th Mar 2025 (Wed) 40.50 41.50 40.00 41.00 462,107
11th Mar 2025 (Tue) 42.00 42.00 40.50 40.50 114,883
10th Mar 2025 (Mon) 39.50 41.50 39.50 41.50 315,185
7th Mar 2025 (Fri) 41.00 39.50 37.25 39.50 610,750
6th Mar 2025 (Thu) 42.50 41.50 41.00 41.00 132,849
5th Mar 2025 (Wed) 42.50 42.50 42.50 42.50 123,245
4th Mar 2025 (Tue) 44.00 44.00 42.25 42.25 202,771
3rd Mar 2025 (Mon) 46.00 44.00 44.00 44.00 122,381
28th Feb 2025 (Fri) 46.00 46.00 46.00 46.00 55,524
27th Feb 2025 (Thu) 46.00 46.00 46.00 46.00 108,445
26th Feb 2025 (Wed) 46.00 46.00 46.00 46.00 230,780
25th Feb 2025 (Tue) 45.50 47.00 46.00 47.00 292,989
24th Feb 2025 (Mon) 46.75 45.50 45.20 45.50 931,809
21st Feb 2025 (Fri) 48.50 48.50 46.50 46.75 224,636
FTSE 100 Latest
Value8,275.66
Change0.00