|
 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 | | 2008-07-14 | 3,065,800 | 386.00 | 391.75 | 380.50 | 388.00 | 00:00:00 | | 2008-07-15 | 2,297,600 | 382.25 | 386.75 | 375.75 | 382.75 | 00:00:00 | | 2008-07-16 | 3,376,400 | 382.25 | 397.25 | 381.50 | 396.25 | 00:00:00 | | 2008-07-17 | 3,327,200 | 399.25 | 416.00 | 399.25 | 411.50 | 00:00:00 | | 2008-07-18 | 2,177,300 | 406.00 | 415.50 | 401.75 | 413.75 | 00:00:00 | | 2008-07-21 | 1,608,200 | 411.25 | 418.50 | 406.25 | 414.75 | 00:00:00 | | 2008-07-22 | 1,732,500 | 413.00 | 415.50 | 403.25 | 415.50 | 00:00:00 | | 2008-07-23 | 2,048,100 | 416.00 | 418.75 | 412.25 | 417.25 | 00:00:00 | | 2008-07-24 | 3,139,000 | 411.50 | 415.50 | 398.75 | 399.25 | 00:00:00 | | 2008-07-25 | 3,986,100 | 399.00 | 405.50 | 387.00 | 400.75 | 00:00:00 | | 2008-07-28 | 1,727,400 | 399.00 | 405.25 | 397.75 | 403.00 | 00:00:00 | | 2008-07-29 | 1,440,600 | 399.50 | 414.25 | 399.50 | 410.25 | 00:00:00 | | 2008-07-30 | 1,906,100 | 415.00 | 416.25 | 408.50 | 412.00 | 00:00:00 | | 2008-07-31 | 1,255,800 | 416.00 | 416.00 | 406.75 | 411.00 | 00:00:00 | | 2008-08-01 | 1,413,400 | 410.50 | 419.50 | 408.75 | 414.00 | 00:00:00 | | 2008-08-04 | 807,200 | 416.00 | 417.50 | 409.50 | 411.00 | 00:00:00 | | 2008-08-05 | 2,470,000 | 415.75 | 438.25 | 413.50 | 423.00 | 00:00:00 | | 2008-08-06 | 1,761,200 | 426.00 | 429.25 | 417.50 | 422.75 | 00:00:00 | | 2008-08-07 | 1,099,100 | 418.50 | 422.00 | 417.00 | 417.75 | 00:00:00 | | 2008-08-08 | 1,053,400 | 415.25 | 420.75 | 408.75 | 415.75 | 00:00:00 | | 2008-08-11 | 1,759,300 | 415.00 | 424.25 | 414.00 | 421.75 | 00:00:00 | | 2008-08-12 | 2,098,000 | 423.00 | 423.75 | 408.25 | 409.00 | 00:00:00 | | 2008-08-13 | 3,114,700 | 405.25 | 420.25 | 405.25 | 419.25 | 00:00:00 | | 2008-08-14 | 2,166,900 | 416.00 | 435.00 | 416.00 | 432.50 | 00:00:00 | | 2008-08-15 | 1,754,100 | 432.00 | 438.75 | 427.75 | 432.25 | 00:00:00 | | 2008-08-18 | 1,108,400 | 429.00 | 435.00 | 425.50 | 430.25 | 00:00:00 | | 2008-08-19 | 1,270,800 | 425.25 | 427.50 | 424.00 | 425.00 | 00:00:00 | | 2008-08-20 | 1,191,100 | 424.25 | 428.75 | 423.00 | 428.50 | 00:00:00 | | 2008-08-21 | 1,513,200 | 424.25 | 428.00 | 420.25 | 423.25 | 00:00:00 | | 2008-08-22 | 1,425,700 | 425.75 | 433.00 | 421.25 | 430.50 | 00:00:00 | | 2008-08-26 | 1,807,200 | 424.75 | 433.75 | 422.00 | 430.00 | 00:00:00 | | 2008-08-27 | 3,660,900 | 435.50 | 440.00 | 410.00 | 421.25 | 00:00:00 | | 2008-08-28 | 1,354,700 | 424.50 | 430.50 | 417.25 | 427.50 | 00:00:00 | | 2008-08-29 | 1,605,900 | 428.75 | 432.75 | 423.75 | 430.25 | 00:00:00 | | 2008-09-01 | 1,816,800 | 426.75 | 445.50 | 426.75 | 443.75 | 00:00:00 | | 2008-09-02 | 2,155,900 | 440.75 | 452.75 | 435.00 | 437.50 | 00:00:00 | | 2008-09-03 | 2,378,500 | 428.00 | 432.50 | 419.00 | 421.25 | 00:00:00 | | 2008-09-04 | 1,499,000 | 420.00 | 423.00 | 414.25 | 414.25 | 00:00:00 | | 2008-09-05 | 1,607,600 | 410.25 | 414.50 | 405.75 | 409.25 | 00:00:00 | | 2008-09-08 | 549,700 | 419.25 | 423.25 | 417.50 | 418.50 | 00:00:00 | | 2008-09-09 | 1,559,900 | 419.50 | 421.25 | 411.25 | 412.25 | 00:00:00 | | 2008-09-10 | 4,817,600 | 410.00 | 413.25 | 381.50 | 393.25 | 00:00:00 | | 2008-09-11 | 2,815,000 | 395.50 | 401.25 | 390.25 | 397.00 | 00:00:00 | | 2008-09-12 | 1,488,600 | 399.00 | 400.00 | 392.50 | 397.25 | 00:00:00 | | 2008-09-15 | 2,445,500 | 386.50 | 401.75 | 385.00 | 394.00 | 00:00:00 | | 2008-09-16 | 4,381,900 | 387.00 | 395.25 | 375.00 | 384.00 | 00:00:00 | | 2008-09-17 | 3,650,600 | 392.25 | 393.75 | 372.00 | 373.00 | 00:00:00 | | 2008-09-18 | 4,043,600 | 373.00 | 390.00 | 366.25 | 381.25 | 00:00:00 | | 2008-09-19 | 7,165,600 | 400.00 | 416.00 | 390.50 | 395.00 | 00:00:00 | | 2008-09-22 | 1,681,400 | 399.25 | 400.25 | 381.00 | 382.00 | 00:00:00 | | 2008-09-23 | 1,836,800 | 378.75 | 384.00 | 368.00 | 378.50 | 00:00:00 | | 2008-09-24 | 1,347,900 | 384.75 | 384.75 | 372.00 | 372.00 | 00:00:00 | | 2008-09-25 | 2,803,000 | 372.00 | 384.75 | 368.75 | 378.00 | 00:00:00 | | 2008-09-26 | 1,932,300 | 375.75 | 379.25 | 369.75 | 376.75 | 00:00:00 | | 2008-09-29 | 1,897,000 | 377.00 | 377.00 | 354.00 | 354.50 | 00:00:00 | | 2008-09-30 | 3,531,500 | 345.50 | 375.00 | 343.00 | 361.50 | 00:00:00 | | 2008-10-01 | 3,093,400 | 364.25 | 373.00 | 357.00 | 372.25 | 00:00:00 | | 2008-10-02 | 2,434,100 | 375.75 | 386.50 | 371.75 | 383.00 | 00:00:00 | | 2008-10-03 | 2,854,600 | 380.75 | 397.00 | 379.50 | 393.75 | 00:00:00 | | 2008-10-06 | 1,751,900 | 387.25 | 394.00 | 381.00 | 385.00 | 00:00:00 | | 2008-10-07 | 1,855,100 | 389.00 | 396.75 | 368.75 | 392.50 | 00:00:00 | | 2008-10-08 | 2,397,600 | 378.50 | 400.00 | 371.50 | 377.50 | 00:00:00 | | 2008-10-09 | 2,696,400 | 384.75 | 396.75 | 377.00 | 385.00 | 00:00:00 | | 2008-10-10 | 3,178,500 | 370.00 | 376.50 | 341.25 | 349.25 | 00:00:00 | | 2008-10-13 | 3,607,600 | 355.25 | 366.75 | 344.75 | 358.00 | 00:00:00 | | 2008-10-14 | 2,073,100 | 367.00 | 375.00 | 346.25 | 356.25 | 00:00:00 | | 2008-10-15 | 2,280,400 | 354.75 | 360.75 | 336.00 | 338.25 | 00:00:00 | | 2008-10-16 | 1,418,400 | 330.00 | 338.50 | 320.00 | 326.25 | 00:00:00 | | 2008-10-17 | 1,521,500 | 340.00 | 343.25 | 324.00 | 337.50 | 00:00:00 | | 2008-10-20 | 2,138,800 | 344.00 | 344.00 | 333.25 | 336.25 | 00:00:00 | | 2008-10-21 | 1,567,800 | 344.00 | 355.75 | 332.75 | 342.50 | 00:00:00 | | 2008-10-22 | 1,469,400 | 345.50 | 345.50 | 332.00 | 337.00 | 00:00:00 | | 2008-10-23 | 3,068,000 | 340.00 | 343.75 | 330.00 | 336.75 | 00:00:00 | | 2008-10-24 | 1,799,400 | 327.50 | 335.25 | 317.00 | 328.25 | 00:00:00 | | 2008-10-27 | 2,322,000 | 320.00 | 337.25 | 318.50 | 335.50 | 00:00:00 | | 2008-10-28 | 2,131,500 | 343.75 | 350.50 | 332.75 | 342.75 | 00:00:00 | | 2008-10-29 | 2,284,500 | 358.75 | 370.00 | 345.75 | 350.00 | 00:00:00 | | 2008-10-30 | 2,185,700 | 355.25 | 366.75 | 349.75 | 358.25 | 00:00:00 | | 2008-10-31 | 941,900 | 361.75 | 373.75 | 349.00 | 369.50 | 00:00:00 | | 2008-11-03 | 1,530,900 | 375.00 | 389.00 | 372.00 | 383.75 | 00:00:00 | | 2008-11-04 | 1,600,500 | 386.75 | 390.75 | 378.00 | 389.50 | 00:00:00 | | 2008-11-05 | 1,803,100 | 393.75 | 406.50 | 380.00 | 394.50 | 00:00:00 | | 2008-11-06 | 1,445,900 | 387.50 | 395.00 | 366.50 | 371.50 | 00:00:00 | | 2008-11-07 | 4,148,600 | 375.75 | 376.00 | 351.50 | 365.00 | 00:00:00 | | 2008-11-10 | 1,812,200 | 373.50 | 384.50 | 368.50 | 372.00 | 00:00:00 | | 2008-11-11 | 1,115,600 | 369.00 | 369.75 | 356.25 | 361.75 | 00:00:00 | | 2008-11-12 | 1,181,200 | 368.25 | 369.00 | 352.75 | 356.75 | 00:00:00 | | 2008-11-13 | 2,382,600 | 353.50 | 383.25 | 353.50 | 374.25 | 00:00:00 | | 2008-11-14 | 2,358,800 | 387.00 | 395.75 | 374.00 | 382.00 | 00:00:00 | | 2008-11-17 | 1,631,000 | 382.50 | 388.00 | 374.50 | 380.00 | 00:00:00 | | 2008-11-18 | 2,769,700 | 376.75 | 402.00 | 371.50 | 400.75 | 00:00:00 | | 2008-11-19 | 1,676,400 | 400.00 | 405.00 | 388.50 | 396.50 | 00:00:00 | | 2008-11-20 | 1,978,700 | 390.00 | 409.50 | 387.00 | 400.00 | 00:00:00 | | 2008-11-21 | 2,990,700 | 400.25 | 419.25 | 395.00 | 398.25 | 00:00:00 | | 2008-11-24 | 2,272,500 | 409.25 | 409.25 | 384.00 | 384.50 | 00:00:00 | | 2008-11-25 | 3,817,000 | 380.25 | 393.25 | 362.25 | 365.00 | 00:00:00 | | 2008-11-26 | 3,785,100 | 368.00 | 368.00 | 357.50 | 361.00 | 00:00:00 | | 2008-11-27 | 2,480,000 | 361.50 | 377.00 | 361.50 | 374.00 | 00:00:00 | | 2008-11-28 | 2,030,500 | 376.25 | 397.00 | 373.50 | 397.00 | 00:00:00 | | 2008-12-01 | 1,476,300 | 395.50 | 395.50 | 379.00 | 383.25 | 00:00:00 | | 2008-12-02 | 3,116,300 | 381.00 | 397.25 | 376.75 | 397.25 | 00:00:00 | | 2008-12-03 | 1,889,700 | 399.25 | 399.75 | 383.25 | 397.75 | 00:00:00 | | 2008-12-04 | 2,568,500 | 398.00 | 420.75 | 395.75 | 398.25 | 00:00:00 | | 2008-12-05 | 2,296,100 | 398.00 | 403.75 | 390.50 | 396.25 | 00:00:00 | | 2008-12-08 | 1,970,300 | 408.00 | 431.75 | 407.75 | 422.75 | 00:00:00 | | 2008-12-09 | 3,874,700 | 423.00 | 423.00 | 402.00 | 413.50 | 00:00:00 | | 2008-12-10 | 3,088,700 | 417.75 | 437.00 | 411.25 | 426.50 | 00:00:00 | | 2008-12-11 | 3,192,700 | 422.00 | 429.50 | 398.25 | 413.50 | 00:00:00 | | 2008-12-12 | 1,585,200 | 404.75 | 429.00 | 398.50 | 423.25 | 00:00:00 | | 2008-12-15 | 2,726,500 | 435.25 | 440.75 | 421.00 | 435.00 | 00:00:00 | | 2008-12-16 | 3,860,100 | 432.00 | 437.00 | 413.00 | 424.00 | 00:00:00 | | 2008-12-17 | 3,040,300 | 425.75 | 437.50 | 418.50 | 430.75 | 00:00:00 | | 2008-12-18 | 3,649,200 | 425.75 | 453.50 | 424.00 | 446.50 | 00:00:00 | | 2008-12-19 | 14,264,700 | 447.25 | 459.75 | 420.50 | 454.25 | 00:00:00 | | 2008-12-22 | 1,796,000 | 458.00 | 458.00 | 433.50 | 437.75 | 00:00:00 | | 2008-12-23 | 1,524,700 | 440.25 | 457.50 | 439.75 | 445.25 | 00:00:00 | | 2008-12-24 | 142,800 | 453.00 | 453.00 | 434.00 | 438.75 | 00:00:00 | | 2008-12-29 | 1,488,100 | 441.50 | 447.25 | 433.50 | 442.00 | 00:00:00 | | 2008-12-30 | 824,000 | 450.00 | 450.00 | 437.00 | 445.50 | 00:00:00 | | 2008-12-31 | 408,200 | 450.00 | 452.75 | 440.25 | 450.50 | 00:00:00 | | 2009-01-02 | 663,900 | 451.50 | 457.75 | 446.00 | 456.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
