Srt Marine Systems Plc Historical Data - SRT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Srt Marine Systems Plc (SRT)

23.00

0.50

( 2.22% )

Updated: 03:00:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.5	-22.0338983051	29.5	30	20.5	926586	23.27407915	DE
4	-6.75	-22.6890756303	29.75	30	20.5	374801	25.30125538	DE
12	-14.5	-38.6666666667	37.5	37.5	20.5	292966	29.51097749	DE
26	-16.25	-41.4012738854	39.25	46	20.5	236126	34.1919776	DE
52	-20	-46.511627907	43	68	20.5	305652	45.23912119	DE
156	-14.5	-38.6666666667	37.5	68	20.5	253656	41.51124515	DE
260	-9	-28.125	32	68	20.5	247839	40.30271041	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	22.5	-0.5	-2.17	22	22.5	22	757911
1713976200	23	-1	-4.17	24	24.5	20.5	2952395
1713889800	24	-5.5	-18.64	29.5	29.5	23.5	790602
1713803400	29.5	0	0.00	29.5	30	29.5	85912
1713544200	29.5	0	0.00	29.5	29.5	29.5	46110
1713457800	29.5	0	0.00	29.5	29.5	29.5	27738
1713371400	29.5	0	0.00	29.5	29.5	29.5	119312
1713285000	29.5	0	0.00	29.5	29.5	29.5	23778
1713198600	29.5	-0.25	-0.84	29.75	29.75	29.5	191341
1712939400	29.75	0	0.00	29.75	29.75	29.75	230026
1712853000	29.75	0	0.00	29.75	29.75	29.75	276988
1712766600	29.75	0	0.00	29.75	29.75	29.75	79437
1712680200	29.75	0	0.00	29.75	29.75	29.75	93848
1712593800	29.75	0	0.00	29.75	30	29.75	312483
1712334600	29.75	0	0.00	29.75	29.75	29.75	54575
1712248200	29.75	0	0.00	29.75	29.75	29.5	238764
1712161800	29.75	-0.25	-0.83	29.75	29.75	29.75	145440
1712075400	30	0.4	1.35	29.75	30	29.75	319758
1711647000	29.6	-0.4	-1.33	30	30	29.6	125959
1711560600	30	0	0.00	30	30	30	46423
1711474200	30	0.5	1.69	29.5	30	29.5	325399
1711387800	29.5	-0.5	-1.67	30	30	29.5	204933
1711128600	30	0	0.00	30	30	30	280885
1711042200	30	0	0.00	30	30	30	197826
1710955800	30	0	0.00	30	30	30	52959
1710869400	30	-0.5	-1.64	30.5	30.5	30	27326
1710783000	30.5	-0.25	-0.81	30.75	30.75	30.5	149239
1710523800	30.75	-0.75	-2.38	31.5	31.5	30.5	98619
1710437400	31.5	0	0.00	31.5	31.5	31.5	370715
1710351000	31.5	0	0.00	31.5	31.5	31.5	49963
1710264600	31.5	-0.5	-1.56	32	32	31.5	152636
1710178200	32	2	6.67	30.5	32	30.5	282105
1709919000	30	-1.6	-5.06	31.5	31.5	28.5	1257487
1709832600	31.6	0	0.00	31.6	31.6	31.6	61864
1709746200	31.6	0.5	1.61	31.5	31.6	31.1	105430
1709659800	31.1	-0.5	-1.58	31.5	31.5	31.1	339837
1709573400	31.6	0.1	0.32	31.5	31.6	31.5	190616
1709314200	31.5	0	0.00	31.5	31.5	31.5	138506
1709227800	31.5	0	0.00	31.5	31.5	31.5	87481
1709141400	31.5	0	0.00	31.5	31.6	31.3	58085
1709055000	31.5	-0.1	-0.32	31.5	31.5	31.5	197971
1708968600	31.6	-0.2	-0.63	31.5	31.6	31.5	125711
1708709400	31.8	0.7	2.25	31.5	31.8	31.5	249763
1708623000	31.1	-1.4	-4.31	32.5	32.5	31.1	397208
1708536600	32.5	-0.5	-1.52	32.5	32.5	32.5	172917
1708450200	33	0	0.00	33	33	32.5	109986
1708363800	33	0	0.00	33	33	33	169132
1708104600	33	2	6.45	31.5	33	31.5	368243
1708018200	31	-1.5	-4.62	32.5	32.5	31	194625
1707931800	32.5	-0.25	-0.76	32.75	32.75	32.5	147259
1707845400	32.75	-1.75	-5.07	34.5	34.5	32.75	940270
1707759000	34.5	-1	-2.82	35.5	35.5	34.5	1391416
1707499800	35.5	0	0.00	35.5	35.5	35.5	260863
1707413400	35.5	-0.75	-2.07	36.25	36.25	35.5	134196
1707327000	36.25	-0.75	-2.03	37	37	36	361020
1707240600	37	-0.5	-1.33	37.5	37.5	37	311860
1707154200	37.5	0	0.00	37.5	37.5	37.5	45865
1706895000	37.5	0	0.00	37.5	37.5	37.5	63019
1706808600	37.5	0	0.00	37.5	37.5	37.5	84571
1706722200	37.5	0.7	1.90	36	37.5	36	561253
1706635800	36.8	0.8	2.22	36	36.8	36	66662
1706549400	36	-0.25	-0.69	36.25	36.25	35.5	323833
1706290200	36.25	-1.25	-3.33	37	37	36.25	380079

Srt Marine Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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