Close
Company Search
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!

Srx Health Solu (SRXH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.3495 0.3579 0.3453 0.3473 8,781
18th Sep 2025 (Thu) 0.3437 0.3449 0.3397 0.339 23,407
17th Sep 2025 (Wed) 0.3449 0.3583 0.338 0.346 28,559
16th Sep 2025 (Tue) 0.3433 0.3581 0.3431 0.345 64,138
15th Sep 2025 (Mon) 0.3149 0.3955 0.3141 0.36 455,998
12th Sep 2025 (Fri) 0.3055 0.3084 0.3043 0.306 10,800
11th Sep 2025 (Thu) 0.3013 0.3151 0.2869 0.304 29,523
10th Sep 2025 (Wed) 0.316 0.3195 0.27 0.3015 153,234
9th Sep 2025 (Tue) 0.3398 0.341 0.3255 0.336 47,786
8th Sep 2025 (Mon) 0.3578 0.36 0.33 0.3557 61,292
5th Sep 2025 (Fri) 0.365 0.3749 0.3503 0.375 72,807
4th Sep 2025 (Thu) 0.376 0.3778 0.36 0.382 61,174
3rd Sep 2025 (Wed) 0.3852 0.3989 0.37 0.40 119,343
2nd Sep 2025 (Tue) 0.3686 0.4331 0.3686 0.403 316,200
1st Sep 2025 (Mon) 0.4358 0.4478 0.385 0.4178 10,372,903
29th Aug 2025 (Fri) 0.4358 0.4478 0.385 0.4178 10,372,903
28th Aug 2025 (Thu) 0.3602 0.3818 0.3566 0.3649 176,365
27th Aug 2025 (Wed) 0.3805 0.3901 0.37 0.37 67,109
26th Aug 2025 (Tue) 0.382 0.4089 0.382 0.3924 102,071
25th Aug 2025 (Mon) 0.402 0.4125 0.3886 0.4041 79,001
22nd Aug 2025 (Fri) 0.3717 0.42 0.3717 0.4214 281,993
21st Aug 2025 (Thu) 0.3501 0.41 0.35 0.396 183,034
20th Aug 2025 (Wed) 0.3275 0.38 0.3208 0.3454 190,015
19th Aug 2025 (Tue) 0.3965 0.3965 0.3335 0.34 323,648
18th Aug 2025 (Mon) 0.4602 0.4821 0.3668 0.4199 1,765,177
15th Aug 2025 (Fri) 0.3871 0.7736 0.3388 0.50 50,199,683
14th Aug 2025 (Thu) 0.2953 0.3001 0.2651 0.2708 843,667
13th Aug 2025 (Wed) 0.3153 0.3375 0.2812 0.299 52,847
12th Aug 2025 (Tue) 0.351 0.3847 0.3137 0.332 83,473
11th Aug 2025 (Mon) 0.3483 0.3918 0.3483 0.3793 13,720
8th Aug 2025 (Fri) 0.36 0.36 0.3449 0.3508 11,253
7th Aug 2025 (Thu) 0.375 0.375 0.353 0.3659 3,400
6th Aug 2025 (Wed) 0.381 0.4012 0.38 0.385 18,050
5th Aug 2025 (Tue) 0.349 0.42 0.3413 0.4194 42,002
4th Aug 2025 (Mon) 0.361 0.379 0.3315 0.3579 14,622
1st Aug 2025 (Fri) 0.3835 0.393 0.3448 0.3806 24,591
31st Jul 2025 (Thu) 0.4237 0.4272 0.3853 0.4003 6,913
30th Jul 2025 (Wed) 0.40 0.4442 0.40 0.4211 23,274
29th Jul 2025 (Tue) 0.455 0.455 0.4177 0.444 10,858
28th Jul 2025 (Mon) 0.463 0.4713 0.45 0.458 27,368
25th Jul 2025 (Fri) 0.4695 0.4995 0.4694 0.4939 45,977
24th Jul 2025 (Thu) 0.485 0.486 0.44 0.4689 109,206
23rd Jul 2025 (Wed) 0.535 0.5366 0.4964 0.5038 103,336
22nd Jul 2025 (Tue) 0.5478 0.5478 0.54 0.546 3,141
FTSE 100 Latest
Value9,226.68
Change10.01