|
 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 | | 2009-01-02 | 663,900 | 451.50 | 457.75 | 446.00 | 456.00 | 00:00:00 | | 2009-01-05 | 2,215,800 | 456.25 | 496.25 | 456.25 | 484.75 | 00:00:00 | | 2009-01-06 | 3,103,600 | 483.25 | 485.00 | 460.00 | 464.50 | 00:00:00 | | 2009-01-07 | 4,340,500 | 463.75 | 464.00 | 435.00 | 443.00 | 00:00:00 | | 2009-01-08 | 2,682,200 | 443.25 | 447.50 | 432.75 | 447.25 | 00:00:00 | | 2009-01-09 | 3,604,000 | 444.25 | 448.00 | 424.75 | 439.25 | 00:00:00 | | 2009-01-12 | 1,697,700 | 439.50 | 441.00 | 427.50 | 434.25 | 00:00:00 | | 2009-01-13 | 2,645,500 | 437.00 | 443.00 | 420.00 | 427.25 | 00:00:00 | | 2009-01-14 | 1,711,700 | 432.00 | 432.00 | 415.00 | 423.50 | 00:00:00 | | 2009-01-15 | 2,313,600 | 423.00 | 423.50 | 410.00 | 410.00 | 00:00:00 | | 2009-01-16 | 2,206,000 | 418.75 | 433.25 | 414.75 | 427.50 | 00:00:00 | | 2009-01-19 | 1,318,400 | 430.25 | 442.00 | 428.25 | 436.75 | 00:00:00 | | 2009-01-20 | 1,348,800 | 438.00 | 444.50 | 424.00 | 430.00 | 00:00:00 | | 2009-01-21 | 2,565,000 | 423.75 | 444.75 | 423.75 | 440.00 | 00:00:00 | | 2009-01-22 | 3,180,600 | 444.50 | 452.00 | 419.50 | 430.75 | 00:00:00 | | 2009-01-23 | 1,713,300 | 429.75 | 437.25 | 424.25 | 434.00 | 00:00:00 | | 2009-01-26 | 1,464,000 | 434.25 | 437.50 | 422.00 | 435.75 | 00:00:00 | | 2009-01-27 | 2,161,000 | 436.75 | 436.75 | 420.25 | 428.00 | 00:00:00 | | 2009-01-28 | 1,720,800 | 434.25 | 451.25 | 429.25 | 439.50 | 00:00:00 | | 2009-01-29 | 1,163,800 | 440.00 | 444.00 | 429.75 | 437.25 | 00:00:00 | | 2009-01-30 | 1,466,900 | 439.50 | 448.75 | 433.00 | 439.25 | 00:00:00 | | 2009-02-02 | 1,199,500 | 434.00 | 436.25 | 422.00 | 429.25 | 00:00:00 | | 2009-02-03 | 1,907,600 | 428.50 | 435.50 | 420.00 | 426.50 | 00:00:00 | | 2009-02-04 | 1,472,600 | 429.75 | 439.25 | 425.00 | 428.25 | 00:00:00 | | 2009-02-05 | 1,757,600 | 420.25 | 448.50 | 417.00 | 444.00 | 00:00:00 | | 2009-02-06 | 1,840,600 | 444.25 | 446.50 | 433.00 | 438.25 | 00:00:00 | | 2009-02-09 | 943,400 | 438.75 | 442.00 | 431.00 | 436.00 | 00:00:00 | | 2009-02-10 | 1,394,400 | 433.75 | 437.25 | 425.25 | 428.25 | 00:00:00 | | 2009-02-11 | 2,089,700 | 426.50 | 434.00 | 419.75 | 425.50 | 00:00:00 | | 2009-02-12 | 2,381,500 | 426.00 | 426.00 | 412.50 | 419.50 | 00:00:00 | | 2009-02-13 | 1,856,800 | 426.75 | 437.00 | 420.75 | 429.75 | 00:00:00 | | 2009-02-16 | 528,000 | 423.75 | 434.25 | 421.50 | 428.50 | 00:00:00 | | 2009-02-17 | 2,409,300 | 426.75 | 430.75 | 421.25 | 428.75 | 00:00:00 | | 2009-02-18 | 2,274,900 | 431.00 | 436.75 | 412.50 | 421.25 | 00:00:00 | | 2009-02-19 | 1,966,200 | 424.25 | 426.75 | 415.75 | 420.25 | 00:00:00 | | 2009-02-20 | 2,390,400 | 415.00 | 418.00 | 399.75 | 405.00 | 00:00:00 | | 2009-02-23 | 1,741,300 | 412.00 | 414.50 | 398.50 | 399.75 | 00:00:00 | | 2009-02-24 | 2,567,900 | 398.00 | 420.50 | 398.00 | 415.00 | 00:00:00 | | 2009-02-25 | 1,864,000 | 425.50 | 425.50 | 403.00 | 411.25 | 00:00:00 | | 2009-02-26 | 1,349,400 | 413.50 | 416.00 | 401.25 | 403.75 | 00:00:00 | | 2009-02-27 | 6,784,300 | 400.00 | 400.00 | 377.25 | 387.25 | 00:00:00 | | 2009-03-02 | 3,472,600 | 380.00 | 391.75 | 367.00 | 368.50 | 00:00:00 | | 2009-03-03 | 2,412,800 | 366.75 | 377.75 | 362.50 | 365.00 | 00:00:00 | | 2009-03-04 | 2,440,200 | 368.00 | 375.25 | 361.75 | 373.75 | 00:00:00 | | 2009-03-05 | 3,218,300 | 373.00 | 380.50 | 366.75 | 379.25 | 00:00:00 | | 2009-03-06 | 3,622,300 | 377.25 | 380.00 | 364.50 | 368.50 | 00:00:00 | | 2009-03-09 | 2,616,200 | 367.75 | 369.75 | 354.75 | 359.75 | 00:00:00 | | 2009-03-10 | 3,454,200 | 358.50 | 370.25 | 345.50 | 369.00 | 00:00:00 | | 2009-03-11 | 2,431,900 | 371.00 | 375.75 | 363.50 | 369.25 | 00:00:00 | | 2009-03-12 | 3,717,500 | 367.75 | 390.25 | 366.25 | 386.25 | 00:00:00 | | 2009-03-13 | 4,433,400 | 390.00 | 393.25 | 378.00 | 382.50 | 00:00:00 | | 2009-03-16 | 1,292,500 | 389.00 | 391.50 | 381.25 | 384.75 | 00:00:00 | | 2009-03-17 | 2,595,100 | 383.75 | 387.25 | 377.75 | 380.00 | 00:00:00 | | 2009-03-18 | 3,178,600 | 381.50 | 385.00 | 365.75 | 367.25 | 00:00:00 | | 2009-03-19 | 5,322,200 | 374.50 | 374.50 | 346.50 | 348.75 | 00:00:00 | | 2009-03-20 | 6,319,800 | 349.25 | 359.75 | 347.00 | 356.25 | 00:00:00 | | 2009-03-23 | 4,151,300 | 359.00 | 366.00 | 357.50 | 364.00 | 00:00:00 | | 2009-03-24 | 4,574,000 | 369.50 | 373.75 | 360.75 | 364.75 | 00:00:00 | | 2009-03-25 | 2,793,300 | 365.00 | 365.00 | 355.00 | 360.00 | 00:00:00 | | 2009-03-26 | 1,702,000 | 362.00 | 362.00 | 352.25 | 353.00 | 00:00:00 | | 2009-03-27 | 3,258,200 | 353.00 | 358.75 | 345.50 | 356.25 | 00:00:00 | | 2009-03-30 | 2,389,300 | 354.00 | 363.50 | 350.00 | 355.75 | 00:00:00 | | 2009-03-31 | 6,126,700 | 359.50 | 370.50 | 359.25 | 365.75 | 00:00:00 | | 2009-04-01 | 4,196,000 | 365.75 | 370.00 | 361.00 | 365.75 | 00:00:00 | | 2009-04-02 | 3,492,600 | 368.75 | 372.00 | 365.50 | 369.50 | 00:00:00 | | 2009-04-03 | 3,677,400 | 369.75 | 370.00 | 359.50 | 363.75 | 00:00:00 | | 2009-04-06 | 1,843,400 | 369.75 | 370.75 | 358.50 | 361.00 | 00:00:00 | | 2009-04-07 | 1,743,800 | 361.75 | 367.25 | 355.00 | 357.00 | 00:00:00 | | 2009-04-08 | 3,081,700 | 354.25 | 364.25 | 352.25 | 363.50 | 00:00:00 | | 2009-04-09 | 1,957,800 | 363.50 | 365.00 | 356.75 | 362.25 | 00:00:00 | | 2009-04-14 | 3,135,200 | 363.50 | 370.25 | 355.75 | 362.25 | 00:00:00 | | 2009-04-15 | 1,815,000 | 361.00 | 365.00 | 357.00 | 363.00 | 00:00:00 | | 2009-04-16 | 2,336,100 | 363.75 | 368.50 | 360.50 | 368.25 | 00:00:00 | | 2009-04-17 | 2,903,700 | 368.25 | 368.25 | 363.75 | 365.75 | 00:00:00 | | 2009-04-20 | 1,424,700 | 364.25 | 366.50 | 347.25 | 352.00 | 00:00:00 | | 2009-04-21 | 2,087,500 | 351.25 | 356.75 | 341.50 | 351.00 | 00:00:00 | | 2009-04-22 | 854,300 | 348.25 | 355.25 | 344.00 | 349.50 | 00:00:00 | | 2009-04-23 | 549,500 | 347.50 | 361.00 | 346.50 | 358.25 | 00:00:00 | | 2009-04-24 | 2,586,900 | 360.25 | 375.00 | 360.25 | 371.75 | 00:00:00 | | 2009-04-27 | 651,500 | 370.75 | 371.50 | 365.00 | 370.00 | 00:00:00 | | 2009-04-28 | 448,700 | 365.50 | 369.00 | 357.50 | 359.25 | 00:00:00 | | 2009-04-29 | 885,600 | 362.25 | 373.50 | 357.50 | 370.75 | 00:00:00 | | 2009-04-30 | 592,700 | 371.50 | 375.00 | 365.00 | 367.25 | 00:00:00 | | 2009-05-01 | 874,300 | 368.75 | 370.75 | 363.50 | 366.75 | 00:00:00 | | 2009-05-05 | 1,482,900 | 367.25 | 373.50 | 360.50 | 370.75 | 00:00:00 | | 2009-05-06 | 2,386,000 | 369.50 | 375.75 | 368.25 | 374.00 | 00:00:00 | | 2009-05-07 | 751,000 | 378.00 | 382.75 | 370.00 | 373.75 | 00:00:00 | | 2009-05-08 | 2,002,700 | 375.75 | 382.00 | 374.00 | 377.50 | 00:00:00 | | 2009-05-11 | 1,380,600 | 376.50 | 383.50 | 371.75 | 380.50 | 00:00:00 | | 2009-05-12 | 1,598,500 | 380.00 | 413.00 | 380.00 | 394.00 | 00:00:00 | | 2009-05-13 | 483,300 | 397.50 | 401.25 | 378.75 | 384.00 | 00:00:00 | | 2009-05-14 | 372,800 | 383.50 | 389.25 | 378.25 | 388.25 | 00:00:00 | | 2009-05-15 | 308,000 | 389.00 | 399.75 | 385.25 | 394.75 | 00:00:00 | | 2009-05-18 | 347,300 | 389.75 | 402.00 | 389.75 | 399.50 | 00:00:00 | | 2009-05-19 | 531,300 | 400.50 | 406.25 | 391.25 | 398.50 | 00:00:00 | | 2009-05-20 | 557,400 | 396.50 | 405.50 | 396.50 | 402.25 | 00:00:00 | | 2009-05-21 | 1,413,800 | 397.50 | 398.75 | 384.00 | 386.00 | 00:00:00 | | 2009-05-22 | 802,100 | 388.75 | 395.75 | 386.25 | 390.50 | 00:00:00 | | 2009-05-26 | 216,000 | 387.25 | 392.00 | 380.75 | 390.75 | 00:00:00 | | 2009-05-27 | 253,200 | 394.00 | 397.50 | 389.75 | 391.25 | 00:00:00 | | 2009-05-28 | 595,000 | 389.00 | 392.75 | 387.50 | 392.50 | 00:00:00 | | 2009-05-29 | 1,369,100 | 396.25 | 414.75 | 394.75 | 402.75 | 00:00:00 | | 2009-06-01 | 455,500 | 409.75 | 414.25 | 404.00 | 410.50 | 00:00:00 | | 2009-06-02 | 283,100 | 410.50 | 412.25 | 404.25 | 407.75 | 00:00:00 | | 2009-06-03 | 723,100 | 407.50 | 413.75 | 403.75 | 411.25 | 00:00:00 | | 2009-06-04 | 1,461,500 | 413.00 | 414.75 | 407.25 | 409.00 | 00:00:00 | | 2009-06-05 | 582,000 | 410.75 | 414.00 | 404.50 | 408.25 | 00:00:00 | | 2009-06-08 | 343,300 | 406.75 | 411.50 | 403.75 | 407.00 | 00:00:00 | | 2009-06-09 | 555,200 | 410.75 | 414.00 | 408.00 | 409.00 | 00:00:00 | | 2009-06-10 | 860,000 | 414.00 | 416.50 | 408.00 | 410.00 | 00:00:00 | | 2009-06-11 | 855,600 | 408.25 | 408.75 | 401.25 | 405.75 | 00:00:00 | | 2009-06-12 | 937,700 | 404.50 | 406.25 | 400.00 | 402.25 | 00:00:00 | | 2009-06-15 | 859,100 | 400.00 | 402.75 | 395.75 | 395.75 | 00:00:00 | | 2009-06-16 | 575,500 | 403.25 | 418.00 | 402.25 | 403.75 | 00:00:00 | | 2009-06-17 | 1,663,700 | 401.75 | 409.00 | 398.00 | 405.50 | 00:00:00 | | 2009-06-18 | 1,104,300 | 405.50 | 408.00 | 400.75 | 405.00 | 00:00:00 | | 2009-06-19 | 1,797,700 | 406.25 | 412.75 | 405.00 | 408.50 | 00:00:00 | | 2009-06-22 | 764,500 | 406.25 | 410.25 | 403.00 | 405.50 | 00:00:00 | | 2009-06-23 | 499,100 | 403.50 | 407.75 | 401.50 | 405.50 | 00:00:00 | | 2009-06-24 | 502,900 | 406.50 | 409.75 | 403.00 | 407.75 | 00:00:00 | | 2009-06-25 | 1,523,100 | 408.75 | 411.00 | 405.25 | 408.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
