|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 7,699,400 | 435.00 | 440.50 | 433.50 | 437.50 | 00:00:00 | | 2007-02-22 | 5,550,400 | 440.00 | 441.00 | 436.00 | 439.25 | 00:00:00 | | 2007-02-23 | 1,019,500 | 441.00 | 441.00 | 437.00 | 439.00 | 00:00:00 | | 2007-02-26 | 3,346,300 | 441.25 | 449.00 | 439.00 | 440.00 | 00:00:00 | | 2007-02-27 | 5,355,000 | 438.00 | 438.00 | 416.50 | 418.25 | 00:00:00 | | 2007-02-28 | 7,227,500 | 410.00 | 428.00 | 402.00 | 426.75 | 00:00:00 | | 2007-03-01 | 4,892,900 | 427.00 | 429.00 | 411.00 | 420.00 | 00:00:00 | | 2007-03-02 | 4,825,400 | 424.75 | 424.75 | 416.00 | 418.50 | 00:00:00 | | 2007-03-05 | 4,935,100 | 418.00 | 427.75 | 410.00 | 425.00 | 00:00:00 | | 2007-03-06 | 4,233,700 | 428.00 | 437.50 | 428.00 | 436.00 | 00:00:00 | | 2007-03-07 | 8,139,900 | 438.00 | 449.00 | 434.75 | 449.00 | 00:00:00 | | 2007-03-08 | 4,276,600 | 453.75 | 455.75 | 450.75 | 454.50 | 00:00:00 | | 2007-03-09 | 4,428,400 | 453.00 | 457.75 | 448.25 | 454.00 | 00:00:00 | | 2007-03-12 | 4,219,200 | 458.00 | 462.25 | 450.00 | 451.50 | 00:00:00 | | 2007-03-13 | 3,598,700 | 449.00 | 450.50 | 441.00 | 442.00 | 00:00:00 | | 2007-03-14 | 1,723,600 | 439.00 | 439.00 | 432.00 | 432.00 | 00:00:00 | | 2007-03-15 | 2,085,100 | 440.00 | 444.75 | 438.75 | 442.25 | 00:00:00 | | 2007-03-16 | 5,642,300 | 438.00 | 445.25 | 438.00 | 442.00 | 00:00:00 | | 2007-03-19 | 3,315,800 | 446.00 | 447.50 | 439.75 | 445.00 | 00:00:00 | | 2007-03-20 | 2,154,800 | 443.00 | 447.75 | 440.50 | 446.25 | 00:00:00 | | 2007-03-21 | 2,435,900 | 448.00 | 456.00 | 444.50 | 456.00 | 00:00:00 | | 2007-03-22 | 3,706,500 | 460.00 | 468.00 | 458.50 | 460.25 | 00:00:00 | | 2007-03-23 | 1,523,200 | 457.00 | 460.50 | 456.75 | 457.00 | 00:00:00 | | 2007-03-26 | 2,295,500 | 456.00 | 460.00 | 453.00 | 455.00 | 00:00:00 | | 2007-03-27 | 3,614,500 | 456.00 | 459.00 | 450.50 | 454.75 | 00:00:00 | | 2007-03-28 | 2,376,500 | 456.00 | 458.00 | 453.00 | 457.75 | 00:00:00 | | 2007-03-29 | 3,449,900 | 459.00 | 464.00 | 455.25 | 460.25 | 00:00:00 | | 2007-03-30 | 4,593,600 | 463.00 | 463.00 | 459.50 | 460.00 | 00:00:00 | | 2007-04-02 | 2,684,800 | 459.00 | 464.75 | 458.25 | 463.00 | 00:00:00 | | 2007-04-03 | 2,205,300 | 465.00 | 470.75 | 465.00 | 469.75 | 00:00:00 | | 2007-04-04 | 33,679,400 | 471.75 | 472.00 | 461.00 | 462.50 | 00:00:00 | | 2007-04-05 | 1,471,400 | 462.00 | 466.25 | 461.25 | 465.25 | 00:00:00 | | 2007-04-06 | 0 | 465.25 | 465.25 | 465.25 | 465.25 | 00:00:00 | | 2007-04-09 | 0 | 465.25 | 465.25 | 465.25 | 465.25 | 00:00:00 | | 2007-04-10 | 1,550,500 | 467.00 | 473.25 | 460.25 | 472.75 | 00:00:00 | | 2007-04-11 | 3,267,600 | 470.00 | 471.00 | 466.25 | 467.75 | 00:00:00 | | 2007-04-12 | 2,066,500 | 465.50 | 467.75 | 460.25 | 464.75 | 00:00:00 | | 2007-04-13 | 2,123,400 | 468.00 | 470.25 | 464.25 | 469.00 | 00:00:00 | | 2007-04-16 | 1,433,500 | 472.00 | 472.75 | 468.25 | 471.75 | 00:00:00 | | 2007-04-17 | 3,564,000 | 472.50 | 473.50 | 468.25 | 472.50 | 00:00:00 | | 2007-04-18 | 3,411,600 | 473.00 | 477.00 | 470.25 | 472.50 | 00:00:00 | | 2007-04-19 | 2,441,000 | 470.00 | 477.00 | 467.25 | 475.75 | 00:00:00 | | 2007-04-20 | 2,937,400 | 477.75 | 485.00 | 477.75 | 483.50 | 00:00:00 | | 2007-04-23 | 2,068,500 | 484.00 | 490.00 | 480.75 | 482.50 | 00:00:00 | | 2007-04-24 | 2,803,200 | 481.50 | 485.50 | 477.25 | 480.25 | 00:00:00 | | 2007-04-25 | 2,852,500 | 484.00 | 487.50 | 479.00 | 485.25 | 00:00:00 | | 2007-04-26 | 2,768,800 | 488.00 | 488.75 | 482.00 | 483.75 | 00:00:00 | | 2007-04-27 | 5,178,500 | 488.00 | 490.50 | 481.50 | 489.75 | 00:00:00 | | 2007-04-30 | 3,913,400 | 490.00 | 499.00 | 489.75 | 494.25 | 00:00:00 | | 2007-05-01 | 2,054,400 | 493.00 | 495.50 | 493.00 | 494.50 | 00:00:00 | | 2007-05-02 | 2,029,900 | 498.00 | 502.00 | 494.75 | 500.50 | 00:00:00 | | 2007-05-03 | 3,789,400 | 498.00 | 507.25 | 498.00 | 505.25 | 00:00:00 | | 2007-05-04 | 1,823,400 | 508.00 | 519.00 | 504.50 | 508.00 | 00:00:00 | | 2007-05-07 | 0 | 508.00 | 508.00 | 508.00 | 508.00 | 00:00:00 | | 2007-05-08 | 2,757,900 | 514.00 | 522.00 | 510.00 | 514.25 | 00:00:00 | | 2007-05-09 | 2,167,300 | 513.75 | 515.25 | 507.00 | 511.50 | 00:00:00 | | 2007-05-10 | 3,415,500 | 514.00 | 514.25 | 506.50 | 509.00 | 00:00:00 | | 2007-05-11 | 2,999,100 | 506.00 | 511.50 | 500.25 | 508.25 | 00:00:00 | | 2007-05-14 | 1,535,600 | 510.00 | 510.00 | 505.25 | 509.00 | 00:00:00 | | 2007-05-15 | 3,776,500 | 504.00 | 507.50 | 498.50 | 503.00 | 00:00:00 | | 2007-05-16 | 4,632,600 | 505.00 | 505.00 | 497.75 | 498.75 | 00:00:00 | | 2007-05-17 | 3,594,600 | 501.00 | 501.00 | 488.00 | 488.00 | 00:00:00 | | 2007-05-18 | 5,094,800 | 491.25 | 494.00 | 483.50 | 486.25 | 00:00:00 | | 2007-05-21 | 3,730,500 | 484.25 | 486.75 | 483.50 | 484.75 | 00:00:00 | | 2007-05-22 | 3,600,100 | 484.50 | 485.25 | 481.00 | 481.00 | 00:00:00 | | 2007-05-23 | 1,988,600 | 482.00 | 482.50 | 480.00 | 480.00 | 00:00:00 | | 2007-05-24 | 5,466,000 | 478.00 | 481.00 | 476.75 | 479.75 | 00:00:00 | | 2007-05-25 | 3,166,900 | 476.00 | 478.75 | 474.00 | 476.50 | 00:00:00 | | 2007-05-28 | 0 | 476.50 | 476.50 | 476.50 | 476.50 | 00:00:00 | | 2007-05-29 | 1,692,000 | 477.00 | 481.00 | 475.00 | 479.25 | 00:00:00 | | 2007-05-30 | 2,029,100 | 475.00 | 481.50 | 473.00 | 478.75 | 00:00:00 | | 2007-05-31 | 2,556,100 | 483.00 | 484.00 | 472.25 | 475.75 | 00:00:00 | | 2007-06-01 | 0 | 475.75 | 475.75 | 475.75 | 475.75 | 00:00:00 | | 2007-06-04 | 6,942,600 | 474.75 | 474.75 | 454.25 | 463.25 | 00:00:00 | | 2007-06-05 | 5,466,600 | 465.50 | 467.00 | 450.25 | 455.00 | 00:00:00 | | 2007-06-06 | 5,170,600 | 451.00 | 456.25 | 445.50 | 449.50 | 00:00:00 | | 2007-06-07 | 4,389,700 | 447.25 | 452.00 | 440.00 | 448.00 | 00:00:00 | | 2007-06-08 | 3,465,500 | 445.00 | 447.00 | 434.00 | 446.00 | 00:00:00 | | 2007-06-11 | 8,039,000 | 447.00 | 464.50 | 447.00 | 460.50 | 00:00:00 | | 2007-06-12 | 5,207,700 | 458.25 | 464.00 | 457.00 | 458.25 | 00:00:00 | | 2007-06-13 | 2,130,900 | 456.00 | 458.00 | 452.25 | 452.75 | 00:00:00 | | 2007-06-14 | 2,279,600 | 460.00 | 462.75 | 454.50 | 457.50 | 00:00:00 | | 2007-06-15 | 2,700,500 | 460.00 | 467.00 | 457.00 | 465.50 | 00:00:00 | | 2007-06-18 | 1,712,600 | 468.00 | 470.00 | 462.00 | 462.75 | 00:00:00 | | 2007-06-19 | 3,397,200 | 465.00 | 471.50 | 458.50 | 458.75 | 00:00:00 | | 2007-06-20 | 2,909,200 | 463.25 | 463.25 | 451.00 | 451.00 | 00:00:00 | | 2007-06-21 | 3,621,900 | 450.75 | 450.75 | 437.25 | 441.75 | 00:00:00 | | 2007-06-22 | 2,579,500 | 445.00 | 446.50 | 439.00 | 442.75 | 00:00:00 | | 2007-06-25 | 2,971,900 | 439.00 | 440.50 | 433.00 | 436.00 | 00:00:00 | | 2007-06-26 | 4,102,600 | 433.50 | 442.25 | 433.00 | 439.00 | 00:00:00 | | 2007-06-27 | 2,845,500 | 438.00 | 440.00 | 434.25 | 436.50 | 00:00:00 | | 2007-06-28 | 6,629,800 | 442.00 | 464.25 | 440.75 | 454.00 | 00:00:00 | | 2007-06-29 | 4,315,400 | 457.00 | 457.00 | 448.50 | 451.25 | 00:00:00 | | 2007-07-02 | 2,357,000 | 447.00 | 455.00 | 446.75 | 449.25 | 00:00:00 | | 2007-07-03 | 5,226,000 | 455.75 | 464.50 | 450.25 | 464.00 | 00:00:00 | | 2007-07-04 | 2,262,500 | 464.00 | 467.75 | 464.00 | 466.25 | 00:00:00 | | 2007-07-05 | 1,711,700 | 470.00 | 470.00 | 462.00 | 463.50 | 00:00:00 | | 2007-07-06 | 1,368,900 | 461.50 | 467.25 | 461.50 | 465.50 | 00:00:00 | | 2007-07-09 | 1,295,800 | 464.75 | 468.00 | 461.50 | 466.00 | 00:00:00 | | 2007-07-10 | 5,362,200 | 468.25 | 468.25 | 456.00 | 458.00 | 00:00:00 | | 2007-07-11 | 1,929,500 | 455.75 | 456.75 | 450.50 | 454.50 | 00:00:00 | | 2007-07-12 | 4,459,100 | 460.00 | 474.00 | 456.25 | 471.50 | 00:00:00 | | 2007-07-13 | 2,007,200 | 475.00 | 478.75 | 468.00 | 468.50 | 00:00:00 | | 2007-07-16 | 1,866,700 | 470.75 | 473.00 | 466.25 | 468.75 | 00:00:00 | | 2007-07-17 | 2,567,800 | 466.50 | 469.75 | 466.50 | 469.00 | 00:00:00 | | 2007-07-18 | 3,509,000 | 465.00 | 468.50 | 461.00 | 461.00 | 00:00:00 | | 2007-07-19 | 2,827,200 | 464.00 | 465.00 | 460.75 | 463.25 | 00:00:00 | | 2007-07-20 | 1,898,900 | 460.00 | 465.25 | 459.25 | 460.50 | 00:00:00 | | 2007-07-23 | 1,394,600 | 463.00 | 463.00 | 455.00 | 459.25 | 00:00:00 | | 2007-07-24 | 1,684,400 | 455.25 | 461.75 | 451.25 | 452.50 | 00:00:00 | | 2007-07-25 | 1,730,200 | 450.00 | 459.75 | 446.00 | 447.25 | 00:00:00 | | 2007-07-26 | 2,728,200 | 452.00 | 452.00 | 433.00 | 433.75 | 00:00:00 | | 2007-07-27 | 2,659,800 | 431.00 | 439.00 | 426.25 | 427.75 | 00:00:00 | | 2007-07-30 | 2,599,300 | 427.00 | 435.00 | 426.50 | 427.50 | 00:00:00 | | 2007-07-31 | 3,455,900 | 434.00 | 442.25 | 430.00 | 440.00 | 00:00:00 | | 2007-08-01 | 2,785,000 | 432.75 | 440.75 | 426.50 | 433.50 | 00:00:00 | | 2007-08-02 | 7,442,600 | 441.00 | 441.00 | 423.00 | 426.50 | 00:00:00 | | 2007-08-03 | 1,291,900 | 430.00 | 430.00 | 422.75 | 425.25 | 00:00:00 | | 2007-08-06 | 1,901,600 | 420.00 | 423.50 | 414.50 | 416.00 | 00:00:00 | | 2007-08-07 | 3,118,000 | 424.00 | 427.00 | 419.00 | 425.50 | 00:00:00 | | 2007-08-08 | 4,915,700 | 425.50 | 437.00 | 425.50 | 431.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
