|
 SERCO GROUP - [Ticker: SRP.L] |     | | Last Trade | 87.20 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +0.45 (+1.01%) | Open | 86.65 | | High | 87.70 | Low | 85.00 | | Volume | 2,147,228 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 130.00 x 165,000 | | Former Close | 86.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SRP.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 153.13 | 153.13 | 153.13 | 153.13 | 00:00:00 | | 2003-01-02 | 1,615,900 | 154.20 | 155.00 | 150.00 | 155.00 | 00:00:00 | | 2003-01-03 | 1,158,200 | 153.00 | 153.00 | 148.62 | 151.16 | 00:00:00 | | 2003-01-06 | 1,503,300 | 151.20 | 152.00 | 149.00 | 150.50 | 00:00:00 | | 2003-01-07 | 2,411,400 | 152.00 | 162.00 | 149.60 | 153.00 | 00:00:00 | | 2003-01-08 | 1,375,400 | 159.00 | 161.13 | 154.00 | 158.58 | 00:00:00 | | 2003-01-09 | 1,405,300 | 162.00 | 162.00 | 158.50 | 159.77 | 00:00:00 | | 2003-01-10 | 1,931,300 | 161.20 | 163.00 | 158.00 | 160.40 | 00:00:00 | | 2003-01-13 | 1,201,000 | 163.00 | 165.33 | 160.00 | 163.00 | 00:00:00 | | 2003-01-14 | 2,809,300 | 164.00 | 168.00 | 160.00 | 165.55 | 00:00:00 | | 2003-01-15 | 10,560,200 | 168.00 | 168.00 | 145.62 | 147.00 | 00:00:00 | | 2003-01-16 | 1,097,600 | 152.00 | 160.00 | 152.00 | 159.00 | 00:00:00 | | 2003-01-17 | 487,500 | 160.00 | 161.00 | 152.00 | 157.13 | 00:00:00 | | 2003-01-20 | 1,758,700 | 160.00 | 163.00 | 152.00 | 161.72 | 00:00:00 | | 2003-01-21 | 4,055,300 | 158.92 | 162.00 | 157.00 | 158.00 | 00:00:00 | | 2003-01-22 | 3,179,700 | 157.97 | 159.25 | 148.00 | 152.50 | 00:00:00 | | 2003-01-23 | 18,470,600 | 154.25 | 155.00 | 145.00 | 146.50 | 00:00:00 | | 2003-01-24 | 876,900 | 146.00 | 149.63 | 145.00 | 147.04 | 00:00:00 | | 2003-01-27 | 926,100 | 145.00 | 147.00 | 138.00 | 140.00 | 00:00:00 | | 2003-01-28 | 1,898,900 | 142.06 | 142.06 | 130.00 | 130.00 | 00:00:00 | | 2003-01-29 | 2,357,200 | 135.00 | 135.00 | 1.31 | 129.00 | 00:00:00 | | 2003-01-30 | 4,674,300 | 131.03 | 145.00 | 126.97 | 142.00 | 00:00:00 | | 2003-01-31 | 1,990,000 | 138.08 | 145.00 | 138.00 | 141.50 | 00:00:00 | | 2003-02-03 | 3,794,000 | 137.00 | 148.00 | 137.00 | 139.93 | 00:00:00 | | 2003-02-04 | 1,340,800 | 140.00 | 141.00 | 137.00 | 139.66 | 00:00:00 | | 2003-02-05 | 2,949,600 | 138.00 | 140.63 | 135.00 | 137.93 | 00:00:00 | | 2003-02-06 | 1,782,600 | 138.11 | 138.75 | 125.00 | 125.00 | 00:00:00 | | 2003-02-07 | 2,156,400 | 131.64 | 131.64 | 125.00 | 127.43 | 00:00:00 | | 2003-02-10 | 3,505,200 | 128.06 | 135.00 | 126.00 | 128.50 | 00:00:00 | | 2003-02-11 | 2,466,300 | 132.00 | 133.00 | 129.94 | 131.00 | 00:00:00 | | 2003-02-12 | 3,543,000 | 132.00 | 132.00 | 121.94 | 121.94 | 00:00:00 | | 2003-02-13 | 2,133,100 | 122.00 | 126.00 | 113.00 | 114.02 | 00:00:00 | | 2003-02-14 | 584,900 | 117.55 | 118.00 | 112.00 | 115.00 | 00:00:00 | | 2003-02-17 | 1,429,600 | 116.50 | 120.00 | 114.00 | 117.86 | 00:00:00 | | 2003-02-18 | 2,355,600 | 119.06 | 126.00 | 118.00 | 122.30 | 00:00:00 | | 2003-02-19 | 9,440,700 | 125.00 | 135.00 | 121.00 | 130.00 | 00:00:00 | | 2003-02-20 | 4,550,100 | 129.38 | 130.00 | 120.00 | 123.00 | 00:00:00 | | 2003-02-21 | 3,529,800 | 123.20 | 127.00 | 121.00 | 123.61 | 00:00:00 | | 2003-02-24 | 5,903,400 | 127.00 | 127.00 | 123.85 | 125.00 | 00:00:00 | | 2003-02-25 | 2,112,100 | 127.00 | 130.00 | 123.00 | 128.00 | 00:00:00 | | 2003-02-26 | 2,781,400 | 125.01 | 133.00 | 125.01 | 130.13 | 00:00:00 | | 2003-02-27 | 5,655,100 | 127.94 | 131.07 | 126.00 | 129.00 | 00:00:00 | | 2003-02-28 | 1,658,500 | 130.44 | 132.00 | 126.00 | 129.00 | 00:00:00 | | 2003-03-03 | 2,790,100 | 131.00 | 132.00 | 123.94 | 129.07 | 00:00:00 | | 2003-03-04 | 1,069,500 | 129.25 | 130.00 | 122.94 | 124.79 | 00:00:00 | | 2003-03-05 | 1,241,800 | 124.85 | 130.00 | 120.00 | 123.40 | 00:00:00 | | 2003-03-06 | 4,659,500 | 123.45 | 127.00 | 115.00 | 119.00 | 00:00:00 | | 2003-03-07 | 1,242,500 | 119.58 | 122.00 | 115.37 | 118.70 | 00:00:00 | | 2003-03-10 | 1,667,300 | 118.72 | 119.60 | 112.00 | 115.65 | 00:00:00 | | 2003-03-11 | 2,049,800 | 116.00 | 117.00 | 112.00 | 112.00 | 00:00:00 | | 2003-03-12 | 4,685,300 | 112.23 | 115.00 | 105.00 | 105.00 | 00:00:00 | | 2003-03-13 | 4,064,900 | 104.00 | 112.80 | 103.20 | 112.50 | 00:00:00 | | 2003-03-14 | 2,307,200 | 111.04 | 120.00 | 111.04 | 117.00 | 00:00:00 | | 2003-03-17 | 1,825,100 | 118.80 | 123.00 | 114.00 | 119.28 | 00:00:00 | | 2003-03-18 | 4,440,500 | 124.00 | 130.00 | 120.00 | 124.00 | 00:00:00 | | 2003-03-19 | 2,357,900 | 122.94 | 125.00 | 118.00 | 123.50 | 00:00:00 | | 2003-03-20 | 1,887,600 | 121.94 | 129.00 | 121.94 | 129.00 | 00:00:00 | | 2003-03-21 | 5,620,000 | 126.00 | 135.00 | 125.00 | 131.55 | 00:00:00 | | 2003-03-24 | 892,000 | 132.28 | 132.28 | 121.00 | 126.40 | 00:00:00 | | 2003-03-25 | 2,086,400 | 125.71 | 125.71 | 120.00 | 123.00 | 00:00:00 | | 2003-03-26 | 593,700 | 124.70 | 125.00 | 121.00 | 125.00 | 00:00:00 | | 2003-03-27 | 2,084,100 | 122.00 | 125.00 | 115.00 | 115.00 | 00:00:00 | | 2003-03-28 | 3,052,800 | 114.00 | 118.50 | 113.00 | 116.50 | 00:00:00 | | 2003-03-31 | 1,905,300 | 116.00 | 119.63 | 113.00 | 115.50 | 00:00:00 | | 2003-04-01 | 3,620,800 | 113.16 | 120.00 | 113.00 | 115.50 | 00:00:00 | | 2003-04-02 | 5,716,300 | 119.38 | 125.00 | 117.00 | 123.00 | 00:00:00 | | 2003-04-03 | 2,116,800 | 123.03 | 125.00 | 119.00 | 121.50 | 00:00:00 | | 2003-04-04 | 2,941,400 | 124.48 | 124.48 | 117.00 | 120.00 | 00:00:00 | | 2003-04-07 | 3,094,700 | 122.00 | 132.00 | 117.00 | 124.00 | 00:00:00 | | 2003-04-08 | 2,419,600 | 126.00 | 132.00 | 125.00 | 130.45 | 00:00:00 | | 2003-04-09 | 1,242,000 | 130.50 | 132.00 | 126.40 | 130.50 | 00:00:00 | | 2003-04-10 | 620,200 | 132.00 | 133.50 | 127.00 | 131.45 | 00:00:00 | | 2003-04-11 | 6,356,200 | 132.00 | 132.25 | 125.00 | 129.05 | 00:00:00 | | 2003-04-14 | 2,236,100 | 127.78 | 127.78 | 122.50 | 125.00 | 00:00:00 | | 2003-04-15 | 4,795,800 | 125.06 | 135.00 | 122.00 | 128.22 | 00:00:00 | | 2003-04-16 | 4,186,400 | 135.00 | 140.00 | 130.00 | 138.31 | 00:00:00 | | 2003-04-17 | 3,223,700 | 137.75 | 140.00 | 133.40 | 133.60 | 00:00:00 | | 2003-04-18 | 0 | 133.60 | 133.60 | 133.60 | 133.60 | 00:00:00 | | 2003-04-21 | 0 | 133.60 | 133.60 | 133.60 | 133.60 | 00:00:00 | | 2003-04-22 | 1,108,100 | 134.20 | 139.00 | 133.00 | 138.25 | 00:00:00 | | 2003-04-23 | 3,028,100 | 142.00 | 151.00 | 141.00 | 148.00 | 00:00:00 | | 2003-04-24 | 3,335,200 | 146.04 | 155.00 | 146.00 | 151.38 | 00:00:00 | | 2003-04-25 | 4,817,200 | 151.00 | 155.00 | 150.80 | 153.50 | 00:00:00 | | 2003-04-28 | 3,471,100 | 153.48 | 154.00 | 147.00 | 150.86 | 00:00:00 | | 2003-04-29 | 2,943,900 | 146.30 | 153.00 | 145.00 | 148.00 | 00:00:00 | | 2003-04-30 | 1,890,000 | 151.63 | 158.00 | 148.00 | 155.00 | 00:00:00 | | 2003-05-01 | 2,850,500 | 160.00 | 163.00 | 151.00 | 155.93 | 00:00:00 | | 2003-05-02 | 3,223,700 | 148.00 | 154.00 | 148.00 | 151.00 | 00:00:00 | | 2003-05-05 | 0 | 151.00 | 151.00 | 151.00 | 151.00 | 00:00:00 | | 2003-05-06 | 2,604,500 | 154.38 | 158.00 | 151.00 | 154.00 | 00:00:00 | | 2003-05-07 | 5,598,000 | 155.50 | 167.63 | 153.87 | 165.00 | 00:00:00 | | 2003-05-08 | 5,346,900 | 163.80 | 167.00 | 157.00 | 160.50 | 00:00:00 | | 2003-05-09 | 1,400,700 | 162.38 | 163.00 | 158.00 | 160.50 | 00:00:00 | | 2003-05-12 | 1,955,900 | 163.55 | 165.00 | 158.00 | 165.00 | 00:00:00 | | 2003-05-13 | 2,356,500 | 162.00 | 168.00 | 162.00 | 162.00 | 00:00:00 | | 2003-05-14 | 5,009,900 | 165.37 | 174.00 | 165.37 | 169.00 | 00:00:00 | | 2003-05-15 | 14,700,700 | 174.00 | 174.00 | 169.00 | 171.00 | 00:00:00 | | 2003-05-16 | 4,530,700 | 170.00 | 175.00 | 165.20 | 169.00 | 00:00:00 | | 2003-05-19 | 2,384,700 | 171.38 | 172.00 | 160.50 | 162.90 | 00:00:00 | | 2003-05-20 | 1,917,300 | 161.25 | 166.00 | 161.00 | 165.00 | 00:00:00 | | 2003-05-21 | 2,120,700 | 164.52 | 168.00 | 161.00 | 163.40 | 00:00:00 | | 2003-05-22 | 1,170,700 | 161.50 | 167.00 | 161.50 | 166.08 | 00:00:00 | | 2003-05-23 | 3,223,700 | 167.00 | 174.00 | 162.00 | 170.07 | 00:00:00 | | 2003-05-26 | 0 | 170.07 | 170.07 | 170.07 | 170.07 | 00:00:00 | | 2003-05-27 | 2,411,400 | 174.00 | 174.00 | 162.00 | 168.08 | 00:00:00 | | 2003-05-28 | 1,780,000 | 168.00 | 170.00 | 162.00 | 169.00 | 00:00:00 | | 2003-05-29 | 657,800 | 170.00 | 176.00 | 165.00 | 176.00 | 00:00:00 | | 2003-05-30 | 2,623,500 | 171.00 | 180.00 | 166.00 | 175.00 | 00:00:00 | | 2003-06-02 | 3,335,400 | 179.00 | 180.00 | 173.00 | 176.50 | 00:00:00 | | 2003-06-03 | 3,097,900 | 175.00 | 180.00 | 173.00 | 176.60 | 00:00:00 | | 2003-06-04 | 3,141,400 | 176.50 | 186.00 | 176.00 | 181.50 | 00:00:00 | | 2003-06-05 | 3,951,700 | 181.50 | 181.50 | 175.00 | 177.00 | 00:00:00 | | 2003-06-06 | 2,247,300 | 177.89 | 186.00 | 176.00 | 182.74 | 00:00:00 | | 2003-06-09 | 1,429,100 | 184.38 | 185.00 | 180.50 | 184.74 | 00:00:00 | | 2003-06-10 | 3,515,300 | 182.04 | 185.37 | 179.00 | 185.37 | 00:00:00 | | 2003-06-11 | 2,896,100 | 183.00 | 190.00 | 183.00 | 186.25 | 00:00:00 | | 2003-06-12 | 1,624,800 | 189.13 | 190.00 | 183.50 | 186.00 | 00:00:00 | | 2003-06-13 | 1,148,200 | 183.40 | 185.00 | 180.00 | 182.00 | 00:00:00 | | 2003-06-16 | 2,851,700 | 184.00 | 185.00 | 179.00 | 182.00 | 00:00:00 | | 2003-06-17 | 8,747,000 | 184.25 | 184.55 | 174.65 | 177.93 | 00:00:00 | | 2003-06-18 | 11,266,100 | 179.28 | 179.28 | 166.00 | 168.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
