|
 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 | | 2003-12-03 | 990,700 | 180.00 | 183.50 | 174.75 | 175.50 | 00:00:00 | | 2003-12-04 | 632,300 | 176.00 | 178.25 | 174.50 | 177.50 | 00:00:00 | | 2003-12-05 | 272,100 | 179.00 | 181.00 | 178.50 | 179.00 | 00:00:00 | | 2003-12-08 | 345,800 | 179.75 | 184.00 | 179.75 | 181.75 | 00:00:00 | | 2003-12-09 | 104,700 | 180.00 | 182.00 | 176.00 | 176.25 | 00:00:00 | | 2003-12-10 | 745,500 | 176.00 | 176.00 | 169.00 | 170.75 | 00:00:00 | | 2003-12-11 | 242,200 | 170.00 | 172.00 | 168.00 | 169.00 | 00:00:00 | | 2003-12-12 | 357,300 | 169.00 | 171.75 | 169.00 | 171.00 | 00:00:00 | | 2003-12-15 | 199,700 | 170.00 | 173.00 | 168.00 | 171.50 | 00:00:00 | | 2003-12-16 | 302,700 | 168.00 | 172.00 | 168.00 | 170.00 | 00:00:00 | | 2003-12-17 | 535,700 | 171.00 | 171.00 | 165.00 | 167.00 | 00:00:00 | | 2003-12-18 | 337,600 | 169.75 | 169.75 | 164.00 | 164.00 | 00:00:00 | | 2003-12-19 | 393,900 | 163.00 | 171.00 | 163.00 | 169.00 | 00:00:00 | | 2003-12-22 | 436,800 | 170.00 | 170.00 | 166.50 | 169.50 | 00:00:00 | | 2003-12-23 | 204,900 | 169.50 | 171.75 | 167.00 | 172.00 | 00:00:00 | | 2003-12-24 | 35,200 | 172.00 | 172.00 | 170.00 | 170.00 | 00:00:00 | | 2003-12-25 | 0 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2003-12-26 | 0 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2003-12-29 | 108,600 | 170.00 | 168.75 | 167.00 | 168.75 | 00:00:00 | | 2003-12-30 | 71,200 | 173.00 | 175.00 | 172.75 | 175.00 | 00:00:00 | | 2003-12-31 | 47,300 | 175.00 | 175.50 | 172.00 | 172.00 | 00:00:00 | | 2004-01-01 | 0 | 172.00 | 172.00 | 172.00 | 172.00 | 00:00:00 | | 2004-01-02 | 70,100 | 172.00 | 173.00 | 170.25 | 172.75 | 00:00:00 | | 2004-01-05 | 371,200 | 172.00 | 176.25 | 172.00 | 175.50 | 00:00:00 | | 2004-01-06 | 807,800 | 174.75 | 178.00 | 173.00 | 173.00 | 00:00:00 | | 2004-01-07 | 443,600 | 178.00 | 178.00 | 169.00 | 169.00 | 00:00:00 | | 2004-01-08 | 610,600 | 173.00 | 180.00 | 173.00 | 176.50 | 00:00:00 | | 2004-01-09 | 297,400 | 177.25 | 178.25 | 174.00 | 174.25 | 00:00:00 | | 2004-01-12 | 137,500 | 177.00 | 177.00 | 174.00 | 175.00 | 00:00:00 | | 2004-01-13 | 307,500 | 177.50 | 177.50 | 174.00 | 175.75 | 00:00:00 | | 2004-01-14 | 605,800 | 174.50 | 182.00 | 173.75 | 182.00 | 00:00:00 | | 2004-01-15 | 539,000 | 178.00 | 182.00 | 176.00 | 178.00 | 00:00:00 | | 2004-01-16 | 822,000 | 177.50 | 182.50 | 177.50 | 182.25 | 00:00:00 | | 2004-01-19 | 330,200 | 184.00 | 188.75 | 183.00 | 184.00 | 00:00:00 | | 2004-01-20 | 230,800 | 184.50 | 185.75 | 182.00 | 182.00 | 00:00:00 | | 2004-01-21 | 861,500 | 185.00 | 190.75 | 183.00 | 188.75 | 00:00:00 | | 2004-01-22 | 840,400 | 188.75 | 192.00 | 188.75 | 189.25 | 00:00:00 | | 2004-01-23 | 2,471,000 | 185.00 | 187.50 | 185.00 | 185.00 | 00:00:00 | | 2004-01-26 | 318,200 | 188.00 | 188.00 | 180.50 | 182.25 | 00:00:00 | | 2004-01-27 | 482,300 | 180.00 | 182.75 | 179.25 | 182.00 | 00:00:00 | | 2004-01-28 | 398,800 | 180.25 | 185.00 | 180.25 | 183.50 | 00:00:00 | | 2004-01-29 | 476,200 | 180.00 | 184.75 | 178.00 | 183.25 | 00:00:00 | | 2004-01-30 | 392,800 | 180.00 | 183.00 | 180.00 | 183.00 | 00:00:00 | | 2004-02-02 | 222,200 | 180.25 | 185.50 | 180.25 | 185.00 | 00:00:00 | | 2004-02-03 | 912,100 | 182.00 | 183.75 | 178.00 | 181.00 | 00:00:00 | | 2004-02-04 | 221,000 | 182.50 | 185.00 | 180.00 | 182.00 | 00:00:00 | | 2004-02-05 | 440,000 | 182.75 | 183.00 | 176.50 | 176.50 | 00:00:00 | | 2004-02-06 | 505,200 | 175.75 | 182.00 | 175.75 | 182.00 | 00:00:00 | | 2004-02-09 | 175,900 | 180.50 | 185.00 | 180.00 | 185.00 | 00:00:00 | | 2004-02-10 | 357,100 | 181.00 | 182.25 | 177.00 | 180.00 | 00:00:00 | | 2004-02-11 | 323,100 | 183.00 | 185.00 | 179.00 | 185.00 | 00:00:00 | | 2004-02-12 | 373,300 | 180.00 | 180.50 | 180.00 | 180.00 | 00:00:00 | | 2004-02-13 | 221,400 | 183.75 | 187.00 | 181.00 | 187.00 | 00:00:00 | | 2004-02-16 | 248,300 | 188.00 | 188.00 | 184.00 | 185.00 | 00:00:00 | | 2004-02-17 | 238,600 | 187.00 | 190.00 | 186.00 | 188.25 | 00:00:00 | | 2004-02-18 | 472,900 | 186.50 | 195.00 | 186.25 | 194.00 | 00:00:00 | | 2004-02-19 | 818,700 | 193.00 | 195.00 | 192.00 | 194.25 | 00:00:00 | | 2004-02-20 | 1,233,400 | 195.00 | 203.00 | 194.50 | 199.50 | 00:00:00 | | 2004-02-23 | 703,700 | 198.00 | 204.50 | 198.00 | 204.50 | 00:00:00 | | 2004-02-24 | 715,400 | 205.00 | 205.00 | 197.00 | 197.50 | 00:00:00 | | 2004-02-25 | 878,000 | 200.75 | 212.75 | 197.00 | 211.00 | 00:00:00 | | 2004-02-26 | 1,034,300 | 213.00 | 222.00 | 213.00 | 221.00 | 00:00:00 | | 2004-02-27 | 2,703,900 | 222.00 | 234.75 | 210.00 | 210.00 | 00:00:00 | | 2004-03-01 | 1,337,300 | 215.00 | 215.00 | 204.00 | 206.00 | 00:00:00 | | 2004-03-02 | 4,000,000 | 213.00 | 220.00 | 210.00 | 217.00 | 00:00:00 | | 2004-03-03 | 832,100 | 217.50 | 228.00 | 217.50 | 220.00 | 00:00:00 | | 2004-03-04 | 669,000 | 228.00 | 228.00 | 220.00 | 222.00 | 00:00:00 | | 2004-03-05 | 1,316,300 | 220.00 | 225.25 | 220.00 | 224.25 | 00:00:00 | | 2004-03-08 | 603,900 | 225.00 | 227.00 | 223.00 | 227.00 | 00:00:00 | | 2004-03-09 | 404,800 | 227.75 | 229.00 | 222.75 | 222.75 | 00:00:00 | | 2004-03-10 | 247,000 | 222.75 | 222.75 | 218.00 | 220.00 | 00:00:00 | | 2004-03-11 | 710,200 | 218.00 | 219.50 | 210.00 | 211.00 | 00:00:00 | | 2004-03-12 | 685,100 | 214.00 | 218.00 | 207.00 | 217.50 | 00:00:00 | | 2004-03-15 | 447,800 | 213.00 | 218.00 | 213.00 | 215.50 | 00:00:00 | | 2004-03-16 | 1,096,900 | 212.00 | 213.00 | 206.00 | 210.00 | 00:00:00 | | 2004-03-17 | 414,300 | 213.00 | 213.00 | 211.00 | 212.00 | 00:00:00 | | 2004-03-18 | 334,900 | 213.50 | 214.00 | 210.00 | 211.50 | 00:00:00 | | 2004-03-19 | 990,700 | 213.00 | 215.00 | 211.25 | 212.00 | 00:00:00 | | 2004-03-22 | 1,165,600 | 210.00 | 210.00 | 205.00 | 205.00 | 00:00:00 | | 2004-03-23 | 489,500 | 210.00 | 210.00 | 203.00 | 203.00 | 00:00:00 | | 2004-03-24 | 546,100 | 205.00 | 212.00 | 205.00 | 209.00 | 00:00:00 | | 2004-03-25 | 275,300 | 208.00 | 211.25 | 207.00 | 209.50 | 00:00:00 | | 2004-03-26 | 373,800 | 212.00 | 212.00 | 208.00 | 209.00 | 00:00:00 | | 2004-03-29 | 164,700 | 207.50 | 213.00 | 207.50 | 212.25 | 00:00:00 | | 2004-03-30 | 1,191,200 | 211.00 | 219.00 | 211.00 | 217.25 | 00:00:00 | | 2004-03-31 | 722,300 | 219.00 | 220.00 | 216.25 | 218.00 | 00:00:00 | | 2004-04-01 | 621,000 | 219.00 | 220.00 | 217.00 | 220.00 | 00:00:00 | | 2004-04-02 | 891,800 | 218.00 | 222.75 | 218.00 | 219.50 | 00:00:00 | | 2004-04-05 | 504,000 | 220.50 | 224.00 | 218.00 | 224.00 | 00:00:00 | | 2004-04-06 | 715,800 | 220.00 | 223.75 | 219.75 | 223.75 | 00:00:00 | | 2004-04-07 | 405,900 | 220.00 | 223.00 | 220.00 | 220.00 | 00:00:00 | | 2004-04-08 | 238,100 | 218.00 | 222.50 | 218.00 | 222.25 | 00:00:00 | | 2004-04-09 | 0 | 222.25 | 222.25 | 222.25 | 222.25 | 00:00:00 | | 2004-04-12 | 0 | 222.25 | 222.25 | 222.25 | 222.25 | 00:00:00 | | 2004-04-13 | 407,500 | 224.00 | 224.00 | 220.00 | 222.25 | 00:00:00 | | 2004-04-14 | 929,000 | 221.00 | 221.75 | 220.00 | 221.00 | 00:00:00 | | 2004-04-15 | 777,800 | 222.00 | 224.00 | 221.00 | 222.50 | 00:00:00 | | 2004-04-16 | 465,500 | 221.00 | 226.50 | 221.00 | 226.50 | 00:00:00 | | 2004-04-19 | 256,400 | 222.00 | 224.75 | 221.00 | 224.75 | 00:00:00 | | 2004-04-20 | 737,300 | 222.00 | 226.00 | 221.00 | 223.00 | 00:00:00 | | 2004-04-21 | 671,400 | 223.25 | 224.50 | 219.75 | 220.00 | 00:00:00 | | 2004-04-22 | 616,600 | 221.00 | 223.00 | 220.00 | 221.00 | 00:00:00 | | 2004-04-23 | 616,000 | 220.00 | 228.00 | 220.00 | 223.00 | 00:00:00 | | 2004-04-26 | 461,600 | 222.75 | 226.00 | 220.00 | 226.00 | 00:00:00 | | 2004-04-27 | 348,400 | 222.00 | 225.00 | 221.00 | 222.50 | 00:00:00 | | 2004-04-28 | 723,800 | 220.00 | 224.25 | 218.00 | 218.00 | 00:00:00 | | 2004-04-29 | 1,851,000 | 218.00 | 219.75 | 212.50 | 213.75 | 00:00:00 | | 2004-04-30 | 1,001,200 | 213.50 | 218.50 | 212.25 | 215.00 | 00:00:00 | | 2004-05-03 | 0 | 215.00 | 215.00 | 215.00 | 215.00 | 00:00:00 | | 2004-05-04 | 928,300 | 216.00 | 216.00 | 207.00 | 207.00 | 00:00:00 | | 2004-05-05 | 897,700 | 211.00 | 211.00 | 205.00 | 207.00 | 00:00:00 | | 2004-05-06 | 414,100 | 206.75 | 207.00 | 203.50 | 204.00 | 00:00:00 | | 2004-05-07 | 700,000 | 205.00 | 205.00 | 199.50 | 201.75 | 00:00:00 | | 2004-05-10 | 782,100 | 201.00 | 203.00 | 195.00 | 195.00 | 00:00:00 | | 2004-05-11 | 556,800 | 198.75 | 198.75 | 195.50 | 197.50 | 00:00:00 | | 2004-05-12 | 1,080,200 | 198.00 | 204.00 | 197.75 | 201.50 | 00:00:00 | | 2004-05-13 | 1,029,700 | 201.00 | 208.00 | 200.00 | 201.75 | 00:00:00 | | 2004-05-14 | 435,800 | 201.00 | 203.50 | 196.00 | 196.00 | 00:00:00 | | 2004-05-17 | 779,300 | 202.00 | 202.00 | 190.00 | 190.25 | 00:00:00 | | 2004-05-18 | 766,100 | 190.00 | 193.50 | 190.00 | 192.00 | 00:00:00 | | 2004-05-19 | 279,700 | 191.00 | 197.00 | 191.00 | 196.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
