|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 3,728,300 | 420.50 | 428.00 | 403.25 | 410.00 | 00:00:00 | | 2008-01-24 | 2,855,400 | 415.75 | 421.75 | 404.75 | 410.00 | 00:00:00 | | 2008-01-25 | 2,968,200 | 418.00 | 418.00 | 407.50 | 408.50 | 00:00:00 | | 2008-01-28 | 2,184,500 | 405.75 | 408.50 | 401.00 | 402.75 | 00:00:00 | | 2008-01-29 | 1,613,000 | 409.50 | 413.50 | 404.00 | 412.00 | 00:00:00 | | 2008-01-30 | 1,544,900 | 407.75 | 418.75 | 407.75 | 416.50 | 00:00:00 | | 2008-01-31 | 2,313,500 | 410.75 | 418.50 | 409.25 | 416.25 | 00:00:00 | | 2008-02-01 | 3,615,800 | 418.50 | 433.50 | 417.50 | 433.50 | 00:00:00 | | 2008-02-04 | 1,756,300 | 435.00 | 435.25 | 429.25 | 433.25 | 00:00:00 | | 2008-02-05 | 2,532,300 | 431.00 | 436.75 | 425.50 | 429.75 | 00:00:00 | | 2008-02-06 | 1,658,300 | 424.50 | 433.25 | 419.25 | 425.25 | 00:00:00 | | 2008-02-07 | 2,675,700 | 422.00 | 428.25 | 415.00 | 423.75 | 00:00:00 | | 2008-02-08 | 2,721,000 | 430.00 | 437.50 | 427.00 | 436.25 | 00:00:00 | | 2008-02-11 | 2,966,700 | 433.00 | 433.75 | 426.00 | 428.25 | 00:00:00 | | 2008-02-12 | 2,197,700 | 434.50 | 447.50 | 429.75 | 446.00 | 00:00:00 | | 2008-02-13 | 1,963,300 | 442.75 | 445.00 | 436.50 | 443.75 | 00:00:00 | | 2008-02-14 | 2,510,100 | 445.50 | 455.50 | 442.25 | 446.00 | 00:00:00 | | 2008-02-15 | 3,233,900 | 442.75 | 455.50 | 442.75 | 451.25 | 00:00:00 | | 2008-02-18 | 2,319,300 | 456.25 | 465.00 | 452.25 | 457.50 | 00:00:00 | | 2008-02-19 | 1,904,800 | 458.00 | 470.00 | 450.00 | 466.00 | 00:00:00 | | 2008-02-20 | 2,633,100 | 462.00 | 470.00 | 459.00 | 459.75 | 00:00:00 | | 2008-02-21 | 2,705,100 | 461.00 | 471.00 | 458.25 | 459.25 | 00:00:00 | | 2008-02-22 | 1,788,700 | 459.25 | 462.25 | 445.00 | 446.00 | 00:00:00 | | 2008-02-25 | 2,533,100 | 448.50 | 459.00 | 447.25 | 453.75 | 00:00:00 | | 2008-02-26 | 2,554,400 | 457.50 | 462.50 | 449.25 | 455.00 | 00:00:00 | | 2008-02-27 | 1,972,100 | 459.50 | 459.50 | 446.50 | 453.25 | 00:00:00 | | 2008-02-28 | 2,450,100 | 457.75 | 457.75 | 438.00 | 441.25 | 00:00:00 | | 2008-02-29 | 3,416,500 | 443.00 | 447.25 | 430.00 | 436.00 | 00:00:00 | | 2008-03-03 | 3,555,500 | 432.50 | 444.75 | 429.25 | 442.00 | 00:00:00 | | 2008-03-04 | 1,983,000 | 440.75 | 451.00 | 439.25 | 444.75 | 00:00:00 | | 2008-03-05 | 1,843,900 | 447.75 | 451.50 | 444.00 | 448.25 | 00:00:00 | | 2008-03-06 | 2,403,000 | 451.50 | 452.00 | 431.00 | 436.50 | 00:00:00 | | 2008-03-07 | 2,050,500 | 434.25 | 446.50 | 428.00 | 443.25 | 00:00:00 | | 2008-03-10 | 3,453,700 | 442.25 | 449.00 | 438.00 | 446.00 | 00:00:00 | | 2008-03-11 | 2,082,800 | 446.25 | 454.50 | 442.00 | 447.75 | 00:00:00 | | 2008-03-12 | 1,922,500 | 456.50 | 460.75 | 449.25 | 458.00 | 00:00:00 | | 2008-03-13 | 1,911,100 | 451.25 | 451.75 | 438.00 | 441.50 | 00:00:00 | | 2008-03-14 | 1,562,400 | 443.00 | 447.25 | 435.75 | 437.75 | 00:00:00 | | 2008-03-17 | 3,161,900 | 429.00 | 445.00 | 427.00 | 440.00 | 00:00:00 | | 2008-03-18 | 2,007,900 | 448.25 | 448.50 | 439.50 | 441.00 | 00:00:00 | | 2008-03-19 | 2,149,500 | 446.25 | 448.75 | 438.00 | 445.75 | 00:00:00 | | 2008-03-20 | 6,386,000 | 443.00 | 457.00 | 439.00 | 447.00 | 00:00:00 | | 2008-03-21 | 0 | 447.00 | 447.00 | 447.00 | 447.00 | 00:00:00 | | 2008-03-24 | 0 | 447.00 | 447.00 | 447.00 | 447.00 | 00:00:00 | | 2008-03-25 | 2,118,800 | 456.00 | 461.00 | 444.75 | 452.50 | 00:00:00 | | 2008-03-26 | 2,121,500 | 453.75 | 458.25 | 448.25 | 448.25 | 00:00:00 | | 2008-03-27 | 2,140,500 | 450.00 | 462.75 | 449.25 | 456.25 | 00:00:00 | | 2008-03-28 | 1,548,800 | 459.00 | 463.00 | 451.75 | 459.75 | 00:00:00 | | 2008-03-31 | 2,258,200 | 455.25 | 457.50 | 448.75 | 453.75 | 00:00:00 | | 2008-04-01 | 1,790,200 | 450.50 | 458.75 | 450.50 | 457.25 | 00:00:00 | | 2008-04-02 | 1,956,300 | 457.00 | 460.00 | 453.25 | 456.25 | 00:00:00 | | 2008-04-03 | 2,253,900 | 454.00 | 455.50 | 448.00 | 451.25 | 00:00:00 | | 2008-04-04 | 2,018,700 | 450.00 | 451.50 | 445.25 | 450.00 | 00:00:00 | | 2008-04-07 | 3,607,300 | 453.75 | 454.00 | 437.00 | 446.50 | 00:00:00 | | 2008-04-08 | 2,179,500 | 438.00 | 444.50 | 437.75 | 439.75 | 00:00:00 | | 2008-04-09 | 1,768,600 | 441.00 | 444.00 | 437.25 | 441.50 | 00:00:00 | | 2008-04-10 | 2,601,300 | 439.25 | 445.50 | 435.75 | 442.00 | 00:00:00 | | 2008-04-11 | 1,657,400 | 440.75 | 445.75 | 432.75 | 437.75 | 00:00:00 | | 2008-04-14 | 2,034,700 | 436.25 | 439.00 | 430.25 | 433.00 | 00:00:00 | | 2008-04-15 | 1,790,400 | 438.00 | 442.00 | 432.75 | 438.00 | 00:00:00 | | 2008-04-16 | 2,549,700 | 444.00 | 444.00 | 436.25 | 442.25 | 00:00:00 | | 2008-04-17 | 2,443,800 | 438.75 | 444.25 | 435.25 | 440.00 | 00:00:00 | | 2008-04-18 | 1,926,900 | 441.75 | 450.00 | 437.00 | 447.75 | 00:00:00 | | 2008-04-21 | 1,690,700 | 447.00 | 453.25 | 444.00 | 450.00 | 00:00:00 | | 2008-04-22 | 918,200 | 451.00 | 451.00 | 443.50 | 447.00 | 00:00:00 | | 2008-04-23 | 1,832,300 | 440.50 | 448.25 | 439.50 | 442.50 | 00:00:00 | | 2008-04-24 | 3,921,500 | 443.50 | 445.00 | 436.25 | 444.50 | 00:00:00 | | 2008-04-25 | 1,645,400 | 444.50 | 450.75 | 443.00 | 445.75 | 00:00:00 | | 2008-04-28 | 1,069,200 | 445.75 | 447.50 | 439.50 | 441.00 | 00:00:00 | | 2008-04-29 | 1,864,200 | 437.25 | 439.50 | 432.50 | 436.50 | 00:00:00 | | 2008-04-30 | 1,635,200 | 444.75 | 445.75 | 439.25 | 441.00 | 00:00:00 | | 2008-05-01 | 1,037,300 | 445.00 | 445.50 | 438.75 | 443.75 | 00:00:00 | | 2008-05-02 | 1,230,900 | 447.25 | 451.00 | 445.75 | 447.00 | 00:00:00 | | 2008-05-06 | 1,166,900 | 444.25 | 450.75 | 444.25 | 449.50 | 00:00:00 | | 2008-05-07 | 1,237,200 | 448.00 | 453.75 | 447.50 | 450.00 | 00:00:00 | | 2008-05-08 | 1,334,500 | 444.25 | 450.00 | 444.00 | 450.00 | 00:00:00 | | 2008-05-09 | 981,700 | 450.00 | 450.50 | 442.75 | 447.00 | 00:00:00 | | 2008-05-12 | 1,298,000 | 448.00 | 451.00 | 445.75 | 450.75 | 00:00:00 | | 2008-05-13 | 3,205,200 | 455.00 | 463.00 | 449.00 | 450.25 | 00:00:00 | | 2008-05-14 | 1,182,600 | 453.50 | 453.50 | 439.75 | 442.50 | 00:00:00 | | 2008-05-15 | 878,700 | 440.25 | 448.00 | 440.00 | 446.50 | 00:00:00 | | 2008-05-16 | 1,713,300 | 446.25 | 452.00 | 445.75 | 450.00 | 00:00:00 | | 2008-05-19 | 1,215,300 | 453.75 | 453.75 | 446.75 | 450.25 | 00:00:00 | | 2008-05-20 | 1,595,600 | 446.25 | 452.50 | 439.50 | 439.50 | 00:00:00 | | 2008-05-21 | 2,511,100 | 442.00 | 446.50 | 440.00 | 444.75 | 00:00:00 | | 2008-05-22 | 1,606,600 | 444.75 | 448.25 | 440.00 | 446.00 | 00:00:00 | | 2008-05-23 | 1,339,000 | 445.00 | 445.00 | 440.00 | 440.00 | 00:00:00 | | 2008-05-27 | 1,369,600 | 444.50 | 446.00 | 440.25 | 443.25 | 00:00:00 | | 2008-05-28 | 1,437,700 | 444.75 | 452.00 | 442.25 | 448.75 | 00:00:00 | | 2008-05-29 | 1,996,700 | 448.75 | 456.75 | 448.75 | 454.00 | 00:00:00 | | 2008-05-30 | 1,980,600 | 453.25 | 456.00 | 444.25 | 446.50 | 00:00:00 | | 2008-06-02 | 1,289,100 | 448.25 | 449.75 | 443.50 | 449.00 | 00:00:00 | | 2008-06-03 | 1,268,500 | 450.00 | 453.75 | 447.75 | 452.75 | 00:00:00 | | 2008-06-04 | 1,652,900 | 452.00 | 456.25 | 449.00 | 454.50 | 00:00:00 | | 2008-06-05 | 1,504,300 | 453.25 | 458.25 | 450.25 | 454.25 | 00:00:00 | | 2008-06-06 | 1,124,800 | 458.00 | 458.25 | 446.50 | 446.75 | 00:00:00 | | 2008-06-10 | 2,209,800 | 446.00 | 456.00 | 443.00 | 454.50 | 00:00:00 | | 2008-06-11 | 2,865,200 | 453.25 | 457.00 | 451.75 | 453.75 | 00:00:00 | | 2008-06-12 | 1,236,100 | 451.75 | 459.75 | 451.25 | 459.75 | 00:00:00 | | 2008-06-13 | 2,409,900 | 455.50 | 468.50 | 454.00 | 466.25 | 00:00:00 | | 2008-06-16 | 1,932,700 | 464.25 | 476.25 | 460.75 | 471.75 | 00:00:00 | | 2008-06-17 | 1,911,500 | 473.50 | 476.50 | 467.50 | 468.00 | 00:00:00 | | 2008-06-18 | 2,098,400 | 464.25 | 464.25 | 456.75 | 459.00 | 00:00:00 | | 2008-06-19 | 1,509,600 | 457.00 | 463.50 | 456.25 | 458.25 | 00:00:00 | | 2008-06-20 | 3,219,700 | 456.50 | 465.75 | 454.00 | 455.75 | 00:00:00 | | 2008-06-23 | 1,316,400 | 456.50 | 459.00 | 451.00 | 457.50 | 00:00:00 | | 2008-06-24 | 1,797,100 | 454.75 | 458.25 | 446.00 | 448.25 | 00:00:00 | | 2008-06-25 | 1,781,900 | 449.00 | 458.00 | 448.75 | 455.00 | 00:00:00 | | 2008-06-26 | 1,847,800 | 450.75 | 451.00 | 442.25 | 443.00 | 00:00:00 | | 2008-06-27 | 1,540,500 | 443.50 | 448.00 | 438.25 | 443.50 | 00:00:00 | | 2008-06-30 | 1,864,500 | 440.75 | 448.50 | 440.50 | 447.75 | 00:00:00 | | 2008-07-01 | 1,864,400 | 444.75 | 449.25 | 434.00 | 440.75 | 00:00:00 | | 2008-07-02 | 2,441,800 | 442.25 | 443.00 | 417.00 | 417.75 | 00:00:00 | | 2008-07-03 | 3,079,900 | 415.25 | 419.25 | 404.00 | 419.25 | 00:00:00 | | 2008-07-04 | 1,586,200 | 420.00 | 424.00 | 411.00 | 412.75 | 00:00:00 | | 2008-07-07 | 2,151,600 | 415.50 | 425.00 | 411.75 | 423.50 | 00:00:00 | | 2008-07-08 | 1,465,800 | 418.00 | 422.00 | 414.00 | 419.75 | 00:00:00 | | 2008-07-09 | 1,552,700 | 423.50 | 423.50 | 415.75 | 417.00 | 00:00:00 | | 2008-07-10 | 2,010,000 | 411.25 | 424.50 | 408.50 | 414.00 | 00:00:00 | | 2008-07-11 | 8,049,300 | 415.00 | 417.75 | 379.50 | 384.00 | 00:00:00 | | 2008-07-14 | 3,065,800 | 386.00 | 391.75 | 380.50 | 388.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
