Srt Marine Systems Plc Historical Data - SRT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Srt Marine Systems Plc (SRT)
Srt Marine Systems Plc (SRT) Historical

Srt Marine Systems Plc (SRT)

61.50

0.50

(0.82%)

Closed February 04 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	8.84955752212	56.5	62.5	54.3	458361	59.51152781	DE
4	20.5	50	41	62.5	41	364501	54.09776148	DE
12	20.5	50	41	62.5	37.5	234803	48.08863408	DE
26	31	101.639344262	30.5	62.5	23.75	239261	42.14390455	DE
52	24	64	37.5	62.5	9.5	279282	33.00555681	DE
156	14	29.4736842105	47.5	68	9.5	280315	39.75044353	DE
260	11.5	23	50	68	9.5	256561	39.01120864	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	61.5	0.5	0.82	61	61.5	61	191982
1738603800	61	0	0.00	60	61	59	200861
1738344600	61	-1	-1.61	62	62	61	467416
1738258200	62	3	5.08	59	62.5	58.5	561132
1738171800	59	3	5.36	58	59.5	57	446520
1738085400	56	-2	-3.45	56.5	59	54.3	615876
1737999000	58	4	7.41	54	58.5	54	699698
1737739800	54	-1.5	-2.70	55.5	56	53.5	366756
1737653400	55.5	-0.5	-0.89	56	56	53.5	258179
1737567000	56	2	3.70	54	56	53	539042
1737480600	54	3.5	6.93	50.5	54.5	50.5	526389
1737394200	50.5	-0.5	-0.98	51	51.5	50.5	258246
1737135000	51	3.5	7.37	47.5	52.5	47.25	1098847
1737048600	47.5	2	4.40	47	48.5	47	411909
1736962200	45.5	2.75	6.43	43.5	45.5	43.5	186545
1736875800	42.75	-0.25	-0.58	43	43	42.75	96478
1736789400	43	0.5	1.18	42.5	43.5	42.5	222059
1736530200	42.5	0	0.00	42.5	42.5	42.5	47082
1736443800	42.5	1.5	3.66	41	42.5	41	54018
1736357400	41	0	0.00	41	41	41	149885
1736271000	41	0	0.00	41	41	41	83091
1736184600	41	1.5	3.80	40.5	41.5	40.5	215141
1735925400	39.5	-1.5	-3.66	41	41	39.5	106873
1735839000	41	0	0.00	41	41	41	25301
1735666200	41	-0.5	-1.20	41	41	41	43435
1735579800	41.5	0	0.00	41.5	41.5	41	120472
1735320600	41.5	-0.5	-1.19	42.5	43.25	41.5	98179
1735061400	42	0	0.00	42	42	42	14243
1734975000	42	-0.5	-1.18	42.5	42.5	42	178200
1734715800	42.5	0	0.00	42.5	42.5	42.5	82126
1734629400	42.5	0	0.00	42.5	42.5	42.5	38836
1734543000	42.5	0	0.00	42.5	42.5	42.5	38384
1734456600	42.5	-0.5	-1.16	43	43	42.5	74617
1734370200	43	-0.9	-2.05	42.5	43.5	41.5	448452
1734111000	43.9	2.4	5.78	41	43.9	40.5	20165
1734024600	41.5	0.5	1.22	41	41.5	41	228566
1733938200	41	1	2.50	40	41	40	63348
1733851800	40	2.5	6.67	37.5	40	37.5	361738
1733765400	37.5	-1	-2.60	38.5	38.5	37.5	126619
1733506200	38.5	-1	-2.53	39.5	39.5	38.5	133962
1733419800	39.5	-0.5	-1.25	40	40	39.5	79768
1733333400	40	0	0.00	40	40	40	51338
1733247000	40	0	0.00	41	41	40	748876
1733160600	40	-1.75	-4.19	39	41	37.5	476154
1732901400	41.75	0.75	1.83	41	41.75	41	108131
1732815000	41	0	0.00	41.5	41.5	41	51035
1732728600	41	-1.25	-2.96	42.25	42.25	41	70898
1732642200	42.25	-0.25	-0.59	42.25	42.25	42.25	34760
1732555800	42.5	0.25	0.59	42.25	42.5	42.25	17017
1732296600	42.25	0.25	0.60	42.25	42.25	42.25	77089
1732210200	42	-1.75	-4.00	43.75	44	42	211470
1732123800	43.75	-0.25	-0.57	44	45.5	43	249137
1732037400	44	-1	-2.22	45.5	48.5	43.5	561915
1731951000	45	3	7.14	42	45	42	122257
1731691800	42	1	2.44	41	42	41	110888
1731605400	41	3	7.89	38	41	38	348747
1731519000	38	-0.5	-1.30	38	38	38	428322
1731432600	38.5	-3.5	-8.33	41	41	38.5	84977
1731346200	42	1	2.44	41	42	41	48616
1731087000	41	-0.5	-1.20	42.5	42.5	41	139028
1731000600	41.5	2	5.06	39.5	42.5	39.5	439364
1730914200	39.5	-0.25	-0.63	39.75	40.2	39.5	63718
1730827800	39.75	-2.25	-5.36	42	42	39.5	356273

Srt Marine Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions