SRT Marine Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	35.250	35.985	34.700	35.250	35.250	1,820,526
2022-04-14	35.250	35.760	35.000	35.250	35.250	47,386
2022-04-13	35.250	35.250	34.755	35.250	35.250	54,006
2022-04-12	35.380	35.380	35.250	35.250	35.250	6,965
2022-04-11	36.450	36.450	35.250	35.500	35.500	198,679
2022-04-08	36.000	37.000	35.300	36.500	36.500	414,492
2022-04-07	33.250	36.600	33.110	36.000	36.000	399,542
2022-04-06	32.500	33.619	32.000	33.250	33.250	956,250
2022-04-05	33.500	34.440	32.000	32.000	32.000	1,054,735
2022-04-04	34.500	36.000	33.155	34.500	34.500	251,328
2022-04-01	34.500	34.500	34.000	34.500	34.500	162,191
2022-03-31	35.000	35.000	34.000	34.750	34.750	209,588
2022-03-30	35.666	35.666	34.550	35.250	35.250	114,123
2022-03-29	36.000	36.000	35.120	36.000	36.000	31,751
2022-03-28	36.000	36.140	35.000	36.000	36.000	114,262
2022-03-25	37.240	37.240	35.100	36.000	36.000	250,529
2022-03-24	37.250	38.500	36.600	37.250	37.250	209,723
2022-03-23	35.250	37.850	35.000	37.250	37.250	948,706
2022-03-22	35.250	35.800	34.690	35.250	35.250	142,613
2022-03-21	35.000	36.375	34.500	35.250	35.250	305,178
2022-03-18	34.750	35.000	34.500	35.000	35.000	100,647
2022-03-17	34.250	35.340	34.000	34.750	34.750	476,708
2022-03-16	34.500	34.500	30.340	34.250	34.250	582,363
2022-03-15	36.250	36.500	33.947	34.500	34.500	573,169
2022-03-14	34.250	37.000	30.000	36.000	36.000	1,947,242
2022-03-11	32.500	35.000	31.120	34.250	34.250	4,230,333
2022-03-10	40.000	40.200	38.000	38.500	38.500	145,441
2022-03-09	38.000	40.800	38.000	39.000	39.000	337,859
2022-03-08	37.500	38.234	35.890	38.000	38.000	209,580
2022-03-07	41.020	41.020	36.000	38.000	38.000	237,465
2022-03-04	42.000	42.000	41.000	41.500	41.500	65,424
2022-03-03	43.000	43.440	41.000	42.000	42.000	43,117
2022-03-02	43.149	43.149	42.000	43.000	43.000	66,390
2022-03-01	43.500	43.500	43.010	43.500	43.500	39,817
2022-02-28	45.000	46.000	43.010	43.500	43.500	163,032
2022-02-25	44.000	45.100	43.275	45.000	45.000	192,013
2022-02-24	44.500	45.100	42.947	44.000	44.000	272,156
2022-02-23	45.000	48.400	45.000	46.000	46.000	283,012
2022-02-22	44.700	44.700	42.500	43.500	43.500	216,535
2022-02-21	44.000	46.000	42.500	45.000	45.000	374,202
2022-02-18	44.000	44.740	43.010	44.000	44.000	15,234
2022-02-17	45.140	45.140	43.211	44.000	44.000	63,371
2022-02-16	45.250	45.840	44.330	45.500	45.500	535
2022-02-15	45.000	45.740	44.275	45.250	45.250	46,436
2022-02-14	45.400	45.400	43.755	45.000	45.000	94,894
2022-02-11	46.250	47.500	45.000	45.500	45.500	251,098
2022-02-10	46.750	47.380	46.750	46.750	46.750	27,500
2022-02-09	46.750	47.125	46.250	46.750	46.750	58,669
2022-02-08	47.000	47.400	46.000	46.750	46.750	145,821
2022-02-07	47.000	47.500	46.550	46.750	46.750	29,848
2022-02-04	47.200	47.200	46.500	47.000	47.000	33,176
2022-02-03	47.750	48.088	47.020	47.500	47.500	79,833
2022-02-02	49.000	49.640	47.750	47.750	47.750	297,348
2022-02-01	46.910	48.330	46.910	48.250	48.250	291,468
2022-01-31	46.500	48.740	46.500	46.500	46.500	266,260
2022-01-28	47.500	47.700	45.755	46.500	46.500	53,810
2022-01-27	47.500	47.700	46.355	47.500	47.500	39,913
2022-01-26	47.500	49.780	47.000	48.000	48.000	644,801
2022-01-25	44.000	46.470	43.550	46.000	46.000	203,727
2022-01-24	46.000	46.960	43.100	44.000	44.000	135,739

← NewerPage 20 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.