|
 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 | | 2010-06-15 | 1,207,600 | 633.00 | 644.50 | 633.00 | 640.00 | 00:00:00 | | 2010-06-16 | 1,084,700 | 645.00 | 646.50 | 634.50 | 638.50 | 00:00:00 | | 2010-06-17 | 1,676,200 | 639.00 | 639.00 | 627.00 | 628.00 | 00:00:00 | | 2010-06-18 | 4,674,400 | 626.50 | 628.50 | 621.00 | 621.50 | 00:00:00 | | 2010-06-21 | 1,812,100 | 627.50 | 631.00 | 615.00 | 617.50 | 00:00:00 | | 2010-06-22 | 1,170,900 | 613.50 | 622.50 | 613.00 | 622.00 | 00:00:00 | | 2010-06-23 | 1,174,300 | 621.00 | 621.50 | 615.50 | 619.00 | 00:00:00 | | 2010-06-24 | 1,180,800 | 622.50 | 623.00 | 618.50 | 620.50 | 00:00:00 | | 2010-06-25 | 1,281,700 | 619.50 | 621.50 | 617.00 | 620.50 | 00:00:00 | | 2010-06-28 | 2,375,600 | 623.00 | 625.00 | 619.00 | 623.50 | 00:00:00 | | 2010-06-29 | 2,161,900 | 613.00 | 619.00 | 602.50 | 603.00 | 00:00:00 | | 2010-06-30 | 2,749,800 | 602.00 | 604.00 | 585.00 | 588.00 | 00:00:00 | | 2010-07-01 | 1,702,800 | 582.50 | 583.50 | 572.00 | 572.00 | 00:00:00 | | 2010-07-02 | 3,331,800 | 575.00 | 579.00 | 557.00 | 567.50 | 00:00:00 | | 2010-07-05 | 1,898,600 | 570.50 | 571.00 | 558.50 | 561.50 | 00:00:00 | | 2010-07-06 | 2,609,600 | 563.00 | 569.00 | 560.00 | 563.50 | 00:00:00 | | 2010-07-07 | 4,938,600 | 560.00 | 561.00 | 556.00 | 559.00 | 00:00:00 | | 2010-07-08 | 7,339,000 | 561.00 | 565.50 | 548.50 | 564.50 | 00:00:00 | | 2010-07-09 | 4,506,700 | 568.00 | 569.50 | 554.50 | 562.00 | 00:00:00 | | 2010-07-12 | 1,201,100 | 561.50 | 565.50 | 558.50 | 565.00 | 00:00:00 | | 2010-07-13 | 1,981,400 | 567.00 | 576.00 | 563.50 | 573.50 | 00:00:00 | | 2010-07-14 | 1,549,900 | 576.00 | 580.00 | 573.50 | 579.00 | 00:00:00 | | 2010-07-15 | 1,527,900 | 579.50 | 581.00 | 575.00 | 579.00 | 00:00:00 | | 2010-07-16 | 1,343,400 | 581.50 | 582.50 | 573.50 | 576.50 | 00:00:00 | | 2010-07-19 | 1,225,600 | 574.50 | 577.00 | 567.50 | 570.00 | 00:00:00 | | 2010-07-20 | 2,764,400 | 571.00 | 573.50 | 534.50 | 537.00 | 00:00:00 | | 2010-07-21 | 1,758,900 | 538.50 | 552.50 | 535.00 | 539.50 | 00:00:00 | | 2010-07-22 | 2,840,800 | 540.50 | 565.00 | 540.00 | 564.00 | 00:00:00 | | 2010-07-23 | 2,112,900 | 564.50 | 569.50 | 561.00 | 568.00 | 00:00:00 | | 2010-07-26 | 1,658,300 | 571.50 | 577.50 | 564.50 | 569.00 | 00:00:00 | | 2010-07-27 | 1,579,100 | 569.00 | 571.50 | 556.00 | 558.50 | 00:00:00 | | 2010-07-28 | 1,149,600 | 560.50 | 562.00 | 550.50 | 553.50 | 00:00:00 | | 2010-07-29 | 1,623,200 | 554.00 | 563.00 | 551.00 | 556.00 | 00:00:00 | | 2010-07-30 | 2,472,600 | 555.50 | 559.00 | 550.50 | 553.50 | 00:00:00 | | 2010-08-02 | 1,431,800 | 555.50 | 567.00 | 554.50 | 566.00 | 00:00:00 | | 2010-08-03 | 2,251,400 | 564.50 | 567.00 | 556.50 | 558.50 | 00:00:00 | | 2010-08-04 | 1,062,700 | 559.50 | 563.50 | 552.50 | 560.50 | 00:00:00 | | 2010-08-05 | 2,556,400 | 558.00 | 565.50 | 551.00 | 551.50 | 00:00:00 | | 2010-08-06 | 1,593,600 | 551.00 | 558.50 | 540.00 | 542.50 | 00:00:00 | | 2010-08-09 | 1,387,000 | 549.50 | 549.50 | 544.50 | 547.50 | 00:00:00 | | 2010-08-10 | 1,708,900 | 547.00 | 549.00 | 538.50 | 543.00 | 00:00:00 | | 2010-08-11 | 2,445,900 | 540.00 | 546.00 | 539.00 | 543.50 | 00:00:00 | | 2010-08-12 | 2,755,200 | 546.00 | 549.00 | 541.50 | 544.50 | 00:00:00 | | 2010-08-13 | 3,222,200 | 544.50 | 547.50 | 537.50 | 540.00 | 00:00:00 | | 2010-08-16 | 1,804,700 | 540.50 | 541.50 | 532.50 | 540.18 | 00:00:00 | | 2010-08-17 | 1,414,300 | 542.50 | 546.50 | 541.00 | 545.30 | 00:00:00 | | 2010-08-18 | 1,288,300 | 545.00 | 550.00 | 543.50 | 548.53 | 00:00:00 | | 2010-08-19 | 2,722,000 | 549.00 | 573.50 | 549.00 | 562.00 | 00:00:00 | | 2010-08-20 | 1,752,400 | 560.50 | 567.00 | 560.00 | 564.00 | 00:00:00 | | 2010-08-23 | 1,526,400 | 566.00 | 575.50 | 561.00 | 562.00 | 00:00:00 | | 2010-08-24 | 1,890,600 | 558.00 | 560.00 | 550.50 | 559.50 | 00:00:00 | | 2010-08-25 | 4,220,400 | 571.50 | 595.00 | 561.00 | 586.50 | 00:00:00 | | 2010-08-26 | 2,861,800 | 588.00 | 595.00 | 578.50 | 588.50 | 00:00:00 | | 2010-08-27 | 3,134,800 | 588.00 | 598.50 | 587.50 | 597.00 | 00:00:00 | | 2010-08-31 | 2,268,000 | 582.50 | 583.00 | 574.50 | 582.00 | 00:00:00 | | 2010-09-01 | 1,440,300 | 581.50 | 594.50 | 579.00 | 594.50 | 00:00:00 | | 2010-09-02 | 2,339,500 | 593.00 | 606.00 | 592.00 | 605.50 | 00:00:00 | | 2010-09-03 | 1,435,500 | 607.00 | 611.00 | 600.00 | 603.00 | 00:00:00 | | 2010-09-06 | 2,788,500 | 604.00 | 616.00 | 603.50 | 613.00 | 00:00:00 | | 2010-09-07 | 1,828,900 | 613.50 | 613.50 | 604.50 | 608.00 | 00:00:00 | | 2010-09-08 | 3,293,400 | 607.50 | 609.50 | 604.50 | 607.45 | 00:00:00 | | 2010-09-09 | 1,931,600 | 606.50 | 617.00 | 605.00 | 614.50 | 00:00:00 | | 2010-09-10 | 1,697,600 | 616.00 | 617.00 | 611.50 | 615.00 | 00:00:00 | | 2010-09-13 | 1,315,100 | 620.00 | 620.00 | 611.50 | 613.50 | 00:00:00 | | 2010-09-14 | 2,051,500 | 614.50 | 620.50 | 613.00 | 619.00 | 00:00:00 | | 2010-09-15 | 1,215,200 | 621.00 | 621.50 | 612.50 | 616.00 | 00:00:00 | | 2010-09-16 | 1,588,200 | 617.50 | 618.00 | 613.00 | 615.00 | 00:00:00 | | 2010-09-17 | 3,852,300 | 616.50 | 622.50 | 612.00 | 613.50 | 00:00:00 | | 2010-09-20 | 1,437,400 | 616.00 | 619.50 | 612.00 | 619.50 | 00:00:00 | | 2010-09-21 | 1,159,300 | 619.50 | 626.50 | 617.00 | 623.00 | 00:00:00 | | 2010-09-22 | 816,000 | 625.00 | 625.00 | 613.50 | 621.00 | 00:00:00 | | 2010-09-23 | 1,203,300 | 624.00 | 626.00 | 616.00 | 622.50 | 00:00:00 | | 2010-09-24 | 913,800 | 622.50 | 627.00 | 618.00 | 625.50 | 00:00:00 | | 2010-09-27 | 800,600 | 628.50 | 628.50 | 621.00 | 621.00 | 00:00:00 | | 2010-09-28 | 1,682,900 | 621.50 | 622.50 | 610.00 | 619.00 | 00:00:00 | | 2010-09-29 | 1,076,000 | 619.50 | 624.50 | 612.00 | 618.50 | 00:00:00 | | 2010-09-30 | 1,420,800 | 619.00 | 623.50 | 613.50 | 615.00 | 00:00:00 | | 2010-10-01 | 1,287,900 | 611.00 | 615.50 | 606.50 | 607.50 | 00:00:00 | | 2010-10-04 | 1,378,600 | 608.00 | 608.50 | 597.00 | 597.00 | 00:00:00 | | 2010-10-05 | 1,329,800 | 598.50 | 613.00 | 596.00 | 611.50 | 00:00:00 | | 2010-10-06 | 674,100 | 611.50 | 619.50 | 609.00 | 618.50 | 00:00:00 | | 2010-10-07 | 572,100 | 618.00 | 620.00 | 612.50 | 616.00 | 00:00:00 | | 2010-10-08 | 524,200 | 614.00 | 615.50 | 606.50 | 610.00 | 00:00:00 | | 2010-10-11 | 406,300 | 611.00 | 614.00 | 609.50 | 610.50 | 00:00:00 | | 2010-10-12 | 580,600 | 611.00 | 615.00 | 605.00 | 614.00 | 00:00:00 | | 2010-10-13 | 647,500 | 618.00 | 626.00 | 611.50 | 619.50 | 00:00:00 | | 2010-10-14 | 569,800 | 618.00 | 626.00 | 618.00 | 624.50 | 00:00:00 | | 2010-10-15 | 791,000 | 628.00 | 628.00 | 622.50 | 628.00 | 00:00:00 | | 2010-10-18 | 538,200 | 625.50 | 633.50 | 622.50 | 630.00 | 00:00:00 | | 2010-10-19 | 3,738,800 | 631.00 | 647.50 | 625.50 | 626.50 | 00:00:00 | | 2010-10-20 | 1,723,500 | 626.50 | 626.50 | 610.00 | 621.50 | 00:00:00 | | 2010-10-21 | 3,349,600 | 618.00 | 626.50 | 610.00 | 614.50 | 00:00:00 | | 2010-10-22 | 1,118,200 | 613.00 | 621.00 | 612.00 | 621.00 | 00:00:00 | | 2010-10-25 | 1,275,200 | 621.00 | 637.00 | 621.00 | 633.00 | 00:00:00 | | 2010-10-26 | 1,031,500 | 634.00 | 634.50 | 619.00 | 621.50 | 00:00:00 | | 2010-10-27 | 717,500 | 619.50 | 621.00 | 609.00 | 611.50 | 00:00:00 | | 2010-10-28 | 984,000 | 612.00 | 617.00 | 609.00 | 610.50 | 00:00:00 | | 2010-10-29 | 1,030,700 | 611.50 | 617.50 | 606.50 | 614.00 | 00:00:00 | | 2010-11-01 | 6,029,100 | 608.00 | 611.50 | 559.50 | 587.00 | 00:00:00 | | 2010-11-02 | 6,521,800 | 583.00 | 586.50 | 550.00 | 565.50 | 00:00:00 | | 2010-11-03 | 3,731,400 | 567.00 | 575.00 | 557.50 | 560.50 | 00:00:00 | | 2010-11-04 | 3,519,800 | 565.00 | 569.00 | 549.50 | 560.00 | 00:00:00 | | 2010-11-05 | 1,604,400 | 559.50 | 574.50 | 559.50 | 573.00 | 00:00:00 | | 2010-11-08 | 2,112,400 | 572.50 | 573.50 | 556.00 | 560.00 | 00:00:00 | | 2010-11-09 | 2,859,900 | 557.50 | 579.50 | 557.00 | 575.00 | 00:00:00 | | 2010-11-10 | 1,076,800 | 573.00 | 573.50 | 561.00 | 562.00 | 00:00:00 | | 2010-11-11 | 1,220,200 | 562.00 | 563.50 | 557.50 | 559.00 | 00:00:00 | | 2010-11-12 | 1,660,100 | 556.00 | 565.00 | 552.00 | 563.00 | 00:00:00 | | 2010-11-15 | 2,280,200 | 567.00 | 588.00 | 567.00 | 571.50 | 00:00:00 | | 2010-11-16 | 1,488,000 | 571.00 | 572.50 | 560.50 | 561.50 | 00:00:00 | | 2010-11-17 | 1,390,900 | 561.00 | 563.50 | 552.50 | 560.00 | 00:00:00 | | 2010-11-18 | 2,716,400 | 559.50 | 559.50 | 551.00 | 556.50 | 00:00:00 | | 2010-11-19 | 5,940,300 | 556.00 | 562.50 | 553.50 | 556.00 | 00:00:00 | | 2010-11-22 | 1,895,000 | 557.00 | 561.00 | 554.00 | 558.50 | 00:00:00 | | 2010-11-23 | 3,267,500 | 557.50 | 557.50 | 548.50 | 550.50 | 00:00:00 | | 2010-11-24 | 1,091,000 | 551.00 | 557.00 | 550.00 | 552.50 | 00:00:00 | | 2010-11-25 | 879,000 | 552.00 | 560.00 | 552.00 | 559.00 | 00:00:00 | | 2010-11-26 | 1,365,000 | 556.00 | 569.00 | 555.50 | 561.00 | 00:00:00 | | 2010-11-29 | 1,222,100 | 561.00 | 563.50 | 550.00 | 550.00 | 00:00:00 | | 2010-11-30 | 2,370,200 | 551.50 | 553.50 | 541.50 | 542.50 | 00:00:00 | | 2010-12-01 | 2,612,500 | 545.50 | 557.50 | 541.50 | 555.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
