SRT Marine Systems plc Recent Share Price (LSE:SRT)

LSE:SRT - SRT Marine Systems PLC SRT Marine Systems plc
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Nov 2006	GBX	54	55	54	55	55	+2 (+3.77%)	277,800
2 Nov 2006	GBX	54	54	53	53	53	-2 (-3.64%)	13,118
1 Nov 2006	GBX	54	55	54	55	55	-0.5 (-0.90%)	28,000
31 Oct 2006	GBX	54	55.5	54	55.5	55.5	+2 (+3.74%)	101,775
30 Oct 2006	GBX	54	54	53.5	53.5	53.5	-2 (-3.60%)	127,000
27 Oct 2006	GBX	54	55.5	54	55.5	55.5	+0.5 (+0.91%)	37,297
26 Oct 2006	GBX	54	55	54	55	55	+2 (+3.77%)	16,320
25 Oct 2006	GBX	54	54	53	53	53	-2 (-3.64%)	46,187
24 Oct 2006	GBX	54	55	54	55	55	+2 (+3.77%)	837
23 Oct 2006	GBX	54	54	53	53	53	-2 (-3.64%)	21,140
20 Oct 2006	GBX	54	55	54	55	55	0.0 (0.0%)	1,000
19 Oct 2006	GBX	54	55	54	55	55	+2.38 (+4.52%)	4,000
16 Oct 2006	GBX	54	54	52.62	52.62	52.62	-2.38 (-4.33%)	576
13 Oct 2006	GBX	54	55	54	55	55	0.0 (0.0%)	18,679
9 Oct 2006	GBX	54	55	54	55	55	+0.5 (+0.92%)	18,000
4 Oct 2006	GBX	55.5	55.5	54	54.5	54.5	-1.75 (-3.11%)	26,910
3 Oct 2006	GBX	55.5	56.25	55.5	56.25	56.25	+1.5 (+2.74%)	36,104
2 Oct 2006	GBX	55.5	55.5	54.75	54.75	54.75	-0.25 (-0.45%)	2,500
27 Sep 2006	GBX	55	55.5	55	55	55	-1.25 (-2.22%)	150,522
26 Sep 2006	GBX	55	56.25	55	56.25	56.25	+0.25 (+0.45%)	888
25 Sep 2006	GBX	55	56	55	56	56	-0.25 (-0.44%)	11,510
22 Sep 2006	GBX	55	56.25	55	56.25	56.25	+2.25 (+4.17%)	888
19 Sep 2006	GBX	55	55	54	54	54	-2.25 (-4%)	2,628
18 Sep 2006	GBX	55	56.25	55	56.25	56.25	0.0 (0.0%)	2,077
15 Sep 2006	GBX	55.75	56.25	55	56.25	56.25	+1.75 (+3.21%)	181,565
14 Sep 2006	GBX	55.75	55.75	54.5	54.5	54.5	-1.85 (-3.28%)	29,684
13 Sep 2006	GBX	56.5	56.5	55.5	56.35	56.35	-0.55 (-0.97%)	80,216
12 Sep 2006	GBX	56.5	56.9	56.5	56.9	56.9	+0.05 (+0.09%)	18,211
11 Sep 2006	GBX	56.5	56.85	56.5	56.85	56.85	+1.6 (+2.90%)	48,966
8 Sep 2006	GBX	55.5	56.5	55.25	55.25	55.25	-1.75 (-3.07%)	278,000