|
 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 | | 2009-12-17 | 727,200 | 516.00 | 527.50 | 516.00 | 519.50 | 00:00:00 | | 2009-12-18 | 1,737,800 | 519.00 | 526.00 | 514.00 | 515.00 | 00:00:00 | | 2009-12-21 | 828,900 | 518.50 | 525.00 | 518.00 | 522.00 | 00:00:00 | | 2009-12-22 | 760,000 | 523.50 | 524.50 | 521.50 | 522.00 | 00:00:00 | | 2009-12-23 | 650,700 | 523.50 | 525.50 | 520.50 | 522.00 | 00:00:00 | | 2009-12-24 | 74,500 | 521.00 | 524.00 | 521.00 | 523.50 | 00:00:00 | | 2009-12-29 | 377,900 | 526.50 | 527.50 | 524.00 | 526.00 | 00:00:00 | | 2009-12-30 | 311,200 | 524.50 | 526.50 | 523.50 | 524.50 | 00:00:00 | | 2009-12-31 | 198,100 | 524.50 | 530.00 | 522.50 | 530.00 | 00:00:00 | | 2010-01-04 | 865,900 | 528.00 | 533.00 | 527.50 | 532.00 | 00:00:00 | | 2010-01-05 | 1,270,600 | 531.00 | 531.00 | 523.50 | 525.00 | 00:00:00 | | 2010-01-06 | 956,000 | 526.50 | 531.50 | 523.50 | 527.50 | 00:00:00 | | 2010-01-07 | 1,774,200 | 527.50 | 529.50 | 518.50 | 518.50 | 00:00:00 | | 2010-01-08 | 859,100 | 520.50 | 521.50 | 513.00 | 520.00 | 00:00:00 | | 2010-01-11 | 1,343,600 | 522.00 | 526.00 | 514.50 | 520.00 | 00:00:00 | | 2010-01-12 | 1,766,700 | 521.00 | 529.00 | 518.00 | 526.50 | 00:00:00 | | 2010-01-13 | 919,000 | 527.50 | 532.00 | 524.00 | 529.50 | 00:00:00 | | 2010-01-14 | 931,800 | 530.00 | 535.50 | 529.00 | 531.00 | 00:00:00 | | 2010-01-15 | 1,408,000 | 530.50 | 535.00 | 525.00 | 527.00 | 00:00:00 | | 2010-01-18 | 586,500 | 526.50 | 530.00 | 523.50 | 527.00 | 00:00:00 | | 2010-01-19 | 1,224,100 | 524.50 | 532.00 | 522.00 | 529.00 | 00:00:00 | | 2010-01-20 | 1,204,400 | 528.50 | 535.00 | 527.50 | 529.50 | 00:00:00 | | 2010-01-21 | 1,038,100 | 531.50 | 532.00 | 520.00 | 522.50 | 00:00:00 | | 2010-01-22 | 1,420,500 | 520.00 | 524.50 | 513.00 | 514.00 | 00:00:00 | | 2010-01-25 | 1,977,100 | 511.50 | 513.50 | 503.00 | 505.00 | 00:00:00 | | 2010-01-26 | 2,742,000 | 504.00 | 510.50 | 502.00 | 510.00 | 00:00:00 | | 2010-01-27 | 2,094,800 | 507.00 | 511.50 | 500.50 | 505.00 | 00:00:00 | | 2010-01-28 | 1,812,100 | 508.50 | 511.00 | 496.10 | 497.10 | 00:00:00 | | 2010-01-29 | 1,482,100 | 499.50 | 507.00 | 494.70 | 500.00 | 00:00:00 | | 2010-02-01 | 1,963,400 | 496.90 | 504.00 | 496.90 | 502.50 | 00:00:00 | | 2010-02-02 | 1,391,800 | 502.50 | 512.00 | 501.50 | 509.50 | 00:00:00 | | 2010-02-04 | 1,746,000 | 510.50 | 511.50 | 502.50 | 506.00 | 00:00:00 | | 2010-02-05 | 2,728,100 | 504.00 | 509.00 | 492.60 | 499.00 | 00:00:00 | | 2010-02-08 | 2,467,700 | 501.00 | 503.50 | 497.90 | 502.50 | 00:00:00 | | 2010-02-09 | 1,839,200 | 502.50 | 502.50 | 491.20 | 494.20 | 00:00:00 | | 2010-02-10 | 2,661,000 | 496.60 | 503.00 | 495.10 | 501.00 | 00:00:00 | | 2010-02-11 | 1,139,700 | 502.00 | 508.50 | 501.50 | 507.00 | 00:00:00 | | 2010-02-12 | 1,194,300 | 510.50 | 511.50 | 500.00 | 503.00 | 00:00:00 | | 2010-02-15 | 1,162,800 | 505.50 | 506.50 | 499.90 | 501.50 | 00:00:00 | | 2010-02-16 | 868,700 | 506.00 | 507.50 | 500.50 | 505.00 | 00:00:00 | | 2010-02-17 | 1,113,000 | 508.00 | 515.00 | 506.00 | 513.00 | 00:00:00 | | 2010-02-18 | 879,100 | 514.00 | 515.50 | 511.00 | 515.00 | 00:00:00 | | 2010-02-19 | 1,927,900 | 513.00 | 525.50 | 513.00 | 524.00 | 00:00:00 | | 2010-02-22 | 1,240,000 | 524.00 | 527.00 | 520.00 | 520.50 | 00:00:00 | | 2010-02-23 | 2,218,900 | 522.50 | 531.50 | 522.50 | 527.50 | 00:00:00 | | 2010-02-24 | 2,086,100 | 529.00 | 533.00 | 527.50 | 530.00 | 00:00:00 | | 2010-02-25 | 1,796,800 | 528.00 | 531.00 | 521.50 | 521.50 | 00:00:00 | | 2010-02-26 | 10,840,500 | 534.00 | 560.00 | 531.50 | 553.50 | 00:00:00 | | 2010-03-01 | 2,212,100 | 558.00 | 567.50 | 556.00 | 567.00 | 00:00:00 | | 2010-03-02 | 1,858,900 | 568.00 | 570.50 | 564.50 | 569.50 | 00:00:00 | | 2010-03-03 | 1,186,300 | 570.00 | 571.00 | 562.50 | 567.00 | 00:00:00 | | 2010-03-04 | 1,543,400 | 566.00 | 577.00 | 563.50 | 575.50 | 00:00:00 | | 2010-03-05 | 2,603,300 | 577.00 | 580.00 | 562.00 | 573.50 | 00:00:00 | | 2010-03-08 | 1,144,600 | 574.50 | 574.50 | 567.00 | 572.00 | 00:00:00 | | 2010-03-09 | 987,000 | 572.50 | 575.50 | 566.00 | 574.00 | 00:00:00 | | 2010-03-10 | 3,044,600 | 571.50 | 588.00 | 571.00 | 580.00 | 00:00:00 | | 2010-03-11 | 1,225,000 | 577.50 | 585.50 | 577.50 | 585.00 | 00:00:00 | | 2010-03-12 | 1,668,400 | 585.00 | 592.00 | 584.50 | 588.50 | 00:00:00 | | 2010-03-15 | 936,400 | 586.00 | 589.00 | 586.00 | 586.50 | 00:00:00 | | 2010-03-16 | 959,000 | 589.50 | 592.50 | 586.00 | 590.50 | 00:00:00 | | 2010-03-17 | 1,401,300 | 591.50 | 600.50 | 591.50 | 597.00 | 00:00:00 | | 2010-03-18 | 2,159,200 | 594.50 | 599.00 | 588.50 | 590.00 | 00:00:00 | | 2010-03-19 | 2,034,600 | 590.50 | 595.00 | 590.00 | 592.50 | 00:00:00 | | 2010-03-22 | 1,270,800 | 592.00 | 593.50 | 586.50 | 592.50 | 00:00:00 | | 2010-03-23 | 1,328,200 | 590.00 | 606.00 | 589.50 | 602.50 | 00:00:00 | | 2010-03-24 | 3,883,700 | 605.50 | 607.50 | 596.50 | 599.50 | 00:00:00 | | 2010-03-25 | 1,495,900 | 601.50 | 606.50 | 598.00 | 604.50 | 00:00:00 | | 2010-03-26 | 669,600 | 605.50 | 605.50 | 599.50 | 603.00 | 00:00:00 | | 2010-03-29 | 861,800 | 606.50 | 607.00 | 599.00 | 601.50 | 00:00:00 | | 2010-03-30 | 1,103,900 | 603.50 | 606.50 | 598.00 | 602.50 | 00:00:00 | | 2010-03-31 | 2,143,700 | 600.50 | 605.00 | 596.00 | 601.00 | 00:00:00 | | 2010-04-01 | 917,000 | 603.50 | 606.00 | 598.50 | 603.50 | 00:00:00 | | 2010-04-06 | 652,300 | 605.50 | 615.00 | 603.50 | 614.50 | 00:00:00 | | 2010-04-07 | 1,155,300 | 617.50 | 620.50 | 615.00 | 616.50 | 00:00:00 | | 2010-04-08 | 2,158,400 | 616.00 | 618.50 | 610.50 | 611.50 | 00:00:00 | | 2010-04-09 | 1,798,300 | 614.00 | 616.50 | 608.50 | 610.50 | 00:00:00 | | 2010-04-12 | 1,300,600 | 613.50 | 613.50 | 608.00 | 610.50 | 00:00:00 | | 2010-04-13 | 2,882,600 | 609.50 | 614.00 | 609.00 | 614.00 | 00:00:00 | | 2010-04-14 | 1,905,300 | 616.50 | 618.00 | 612.50 | 615.50 | 00:00:00 | | 2010-04-15 | 2,231,100 | 619.00 | 626.00 | 618.50 | 620.50 | 00:00:00 | | 2010-04-16 | 2,165,200 | 624.00 | 631.00 | 622.00 | 627.50 | 00:00:00 | | 2010-04-19 | 940,400 | 624.50 | 626.00 | 620.50 | 622.00 | 00:00:00 | | 2010-04-20 | 1,679,600 | 625.00 | 630.50 | 624.50 | 629.00 | 00:00:00 | | 2010-04-21 | 1,473,800 | 631.50 | 634.00 | 628.50 | 631.50 | 00:00:00 | | 2010-04-22 | 1,844,000 | 630.00 | 641.00 | 630.00 | 637.00 | 00:00:00 | | 2010-04-23 | 2,540,300 | 638.50 | 654.00 | 635.00 | 650.00 | 00:00:00 | | 2010-04-26 | 1,499,000 | 655.00 | 656.50 | 649.00 | 651.00 | 00:00:00 | | 2010-04-27 | 1,446,000 | 648.50 | 655.00 | 642.00 | 642.00 | 00:00:00 | | 2010-04-28 | 1,873,000 | 637.00 | 638.00 | 618.50 | 634.00 | 00:00:00 | | 2010-04-29 | 1,203,500 | 635.00 | 646.50 | 632.50 | 642.00 | 00:00:00 | | 2010-04-30 | 1,603,400 | 643.50 | 643.50 | 628.00 | 630.00 | 00:00:00 | | 2010-05-04 | 1,553,900 | 632.00 | 641.00 | 627.50 | 629.50 | 00:00:00 | | 2010-05-05 | 1,168,100 | 627.50 | 633.00 | 624.00 | 628.50 | 00:00:00 | | 2010-05-06 | 1,942,200 | 623.50 | 637.50 | 619.50 | 628.50 | 00:00:00 | | 2010-05-07 | 3,064,700 | 614.00 | 618.00 | 596.00 | 602.00 | 00:00:00 | | 2010-05-10 | 3,498,500 | 609.00 | 623.50 | 607.00 | 616.00 | 00:00:00 | | 2010-05-11 | 2,489,100 | 610.50 | 623.50 | 605.00 | 618.00 | 00:00:00 | | 2010-05-12 | 2,637,500 | 615.00 | 642.00 | 614.50 | 641.00 | 00:00:00 | | 2010-05-13 | 1,101,000 | 644.00 | 652.00 | 640.00 | 645.00 | 00:00:00 | | 2010-05-14 | 1,235,400 | 641.00 | 642.00 | 628.50 | 630.00 | 00:00:00 | | 2010-05-17 | 991,700 | 624.00 | 635.50 | 624.00 | 631.50 | 00:00:00 | | 2010-05-18 | 726,000 | 639.50 | 639.50 | 629.00 | 634.50 | 00:00:00 | | 2010-05-19 | 1,602,700 | 626.50 | 633.50 | 622.00 | 623.50 | 00:00:00 | | 2010-05-20 | 1,804,500 | 628.00 | 631.00 | 609.50 | 615.00 | 00:00:00 | | 2010-05-21 | 2,127,300 | 611.50 | 616.00 | 602.50 | 606.00 | 00:00:00 | | 2010-05-24 | 2,288,000 | 602.00 | 605.50 | 598.00 | 603.50 | 00:00:00 | | 2010-05-25 | 2,865,900 | 593.00 | 598.00 | 590.00 | 594.00 | 00:00:00 | | 2010-05-26 | 2,032,500 | 599.00 | 602.00 | 594.00 | 598.50 | 00:00:00 | | 2010-05-27 | 1,872,800 | 600.00 | 604.00 | 597.00 | 603.00 | 00:00:00 | | 2010-05-28 | 1,128,000 | 608.00 | 617.00 | 606.00 | 611.00 | 00:00:00 | | 2010-06-01 | 1,326,200 | 602.50 | 617.00 | 600.50 | 612.00 | 00:00:00 | | 2010-06-02 | 1,660,700 | 607.50 | 613.00 | 603.00 | 612.00 | 00:00:00 | | 2010-06-03 | 689,200 | 619.00 | 624.00 | 617.00 | 620.50 | 00:00:00 | | 2010-06-04 | 1,143,700 | 619.00 | 626.00 | 607.50 | 610.50 | 00:00:00 | | 2010-06-07 | 1,221,500 | 601.50 | 608.00 | 600.00 | 606.00 | 00:00:00 | | 2010-06-08 | 1,794,700 | 606.50 | 610.50 | 602.50 | 606.50 | 00:00:00 | | 2010-06-09 | 865,900 | 612.00 | 619.50 | 609.50 | 619.50 | 00:00:00 | | 2010-06-10 | 800,200 | 615.00 | 633.50 | 615.00 | 629.00 | 00:00:00 | | 2010-06-11 | 1,179,600 | 633.00 | 635.00 | 624.50 | 628.00 | 00:00:00 | | 2010-06-14 | 1,404,700 | 632.50 | 636.00 | 628.00 | 635.00 | 00:00:00 | | 2010-06-15 | 1,207,600 | 633.00 | 644.50 | 633.00 | 640.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
