SRT Marine Systems plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	28.000	28.724	27.000	28.500	28.500	70,091
2022-07-14	28.750	28.900	27.000	28.000	28.000	155,411
2022-07-13	28.750	29.000	28.075	28.750	28.750	89,551
2022-07-12	28.750	28.940	28.100	28.750	28.750	65,513
2022-07-11	29.500	29.500	28.000	28.750	28.750	113,918
2022-07-08	30.000	30.000	29.500	30.000	30.000	51,323
2022-07-07	30.250	30.280	29.525	30.250	30.250	1,794
2022-07-06	30.250	30.322	29.500	30.250	30.250	42,578
2022-07-05	32.000	32.094	30.000	30.250	30.250	143,000
2022-07-04	32.000	32.330	31.000	32.000	32.000	83,829
2022-07-01	32.000	33.000	32.000	32.000	32.000	38,613
2022-06-30	32.000	32.400	31.040	32.000	32.000	61,466
2022-06-29	32.780	32.780	31.388	32.000	32.000	25,193
2022-06-28	31.300	33.880	31.300	33.000	33.000	238,972
2022-06-27	29.500	32.000	29.447	30.500	30.500	278,874
2022-06-24	29.500	29.768	29.020	29.500	29.500	137,033
2022-06-23	30.000	30.000	29.120	29.500	29.500	208,288
2022-06-22	30.450	30.450	29.261	30.000	30.000	63,205
2022-06-21	30.500	30.500	30.000	30.500	30.500	59,723
2022-06-20	30.500	30.500	30.075	30.500	30.500	89,756
2022-06-17	30.500	30.500	30.125	30.500	30.500	42,053
2022-06-16	30.500	30.500	30.500	30.500	30.500	0
2022-06-15	30.500	30.600	30.490	30.500	30.500	30,942
2022-06-14	30.500	30.654	30.000	30.500	30.500	30,622
2022-06-13	30.500	30.940	30.100	30.500	30.500	254,617
2022-06-10	31.000	31.044	30.000	30.500	30.500	255,002
2022-06-09	31.000	31.078	30.400	30.500	30.500	16,846
2022-06-08	31.000	31.240	30.250	31.000	31.000	115,985
2022-06-07	31.000	31.350	31.000	31.000	31.000	11,900
2022-06-06	31.500	31.600	30.500	31.000	31.000	92,019
2022-06-01	31.750	32.000	31.055	31.500	31.500	209,949
2022-05-31	31.750	32.300	31.156	31.750	31.750	125,130
2022-05-30	32.000	32.550	31.000	31.750	31.750	63,395
2022-05-27	32.000	32.000	31.250	32.000	32.000	30,000
2022-05-26	32.000	32.640	31.250	32.000	32.000	120,330
2022-05-25	32.000	32.690	31.755	32.000	32.000	71,517
2022-05-24	32.000	32.750	31.445	32.000	32.000	72,434
2022-05-23	33.000	33.040	32.145	32.500	32.500	330,283
2022-05-20	33.000	33.080	32.440	33.000	33.000	36,760
2022-05-19	33.000	33.495	32.000	33.000	33.000	159,017
2022-05-18	32.500	33.000	32.500	33.000	33.000	168,546
2022-05-17	32.250	32.685	32.250	32.250	32.250	181,214
2022-05-16	32.250	32.520	31.988	32.250	32.250	70,089
2022-05-13	32.000	32.385	31.000	32.250	32.250	588,137
2022-05-12	32.000	32.000	31.500	32.000	32.000	129,750
2022-05-11	32.500	33.000	31.000	32.000	32.000	205,423
2022-05-10	32.500	32.500	31.500	32.500	32.500	68,242
2022-05-09	32.990	32.990	32.000	32.500	32.500	125,220
2022-05-06	33.500	35.000	32.000	33.000	33.000	95,345
2022-05-05	33.500	33.500	32.845	33.500	33.500	46,440
2022-05-04	33.000	33.500	32.665	33.500	33.500	37,481
2022-05-03	33.500	35.000	32.250	33.000	33.000	74,856
2022-04-29	33.500	34.600	33.044	33.500	33.500	3,791
2022-04-28	33.500	33.890	32.500	33.500	33.500	22,441
2022-04-27	33.500	33.950	33.044	33.500	33.500	6,641
2022-04-26	33.500	34.400	33.000	33.500	33.500	161,587
2022-04-25	35.750	35.945	32.625	33.000	33.000	589,493
2022-04-22	35.750	36.000	34.800	35.750	35.750	56,305
2022-04-21	35.250	37.000	34.500	35.750	35.750	82,797
2022-04-20	35.250	35.880	35.190	35.250	35.250	20,436

← NewerPage 19 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.