|
 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 | | 2004-05-19 | 279,700 | 191.00 | 197.00 | 191.00 | 196.50 | 00:00:00 | | 2004-05-20 | 333,400 | 197.00 | 198.00 | 195.00 | 196.00 | 00:00:00 | | 2004-05-21 | 264,700 | 195.75 | 196.25 | 193.25 | 195.50 | 00:00:00 | | 2004-05-24 | 541,100 | 195.00 | 197.75 | 195.00 | 196.50 | 00:00:00 | | 2004-05-25 | 449,200 | 195.00 | 195.25 | 191.00 | 195.00 | 00:00:00 | | 2004-05-26 | 690,500 | 194.00 | 197.25 | 192.25 | 197.00 | 00:00:00 | | 2004-05-27 | 874,700 | 197.00 | 200.00 | 196.00 | 198.00 | 00:00:00 | | 2004-05-28 | 565,300 | 200.00 | 204.00 | 197.00 | 202.00 | 00:00:00 | | 2004-05-31 | 0 | 202.00 | 202.00 | 202.00 | 202.00 | 00:00:00 | | 2004-06-01 | 290,400 | 200.00 | 202.00 | 199.00 | 202.00 | 00:00:00 | | 2004-06-02 | 1,175,100 | 201.75 | 201.75 | 198.75 | 200.75 | 00:00:00 | | 2004-06-03 | 446,000 | 202.00 | 202.75 | 198.00 | 199.50 | 00:00:00 | | 2004-06-04 | 252,500 | 199.00 | 203.00 | 199.00 | 203.00 | 00:00:00 | | 2004-06-07 | 871,700 | 204.00 | 207.75 | 203.00 | 206.00 | 00:00:00 | | 2004-06-08 | 666,300 | 206.00 | 210.00 | 206.00 | 207.25 | 00:00:00 | | 2004-06-09 | 221,700 | 210.00 | 210.00 | 207.50 | 207.50 | 00:00:00 | | 2004-06-10 | 276,700 | 207.00 | 208.00 | 205.00 | 206.00 | 00:00:00 | | 2004-06-11 | 340,100 | 206.00 | 206.50 | 204.25 | 205.75 | 00:00:00 | | 2004-06-14 | 291,900 | 205.00 | 206.50 | 202.50 | 202.50 | 00:00:00 | | 2004-06-15 | 691,100 | 203.00 | 205.00 | 202.25 | 203.50 | 00:00:00 | | 2004-06-16 | 256,800 | 205.00 | 205.00 | 202.00 | 203.00 | 00:00:00 | | 2004-06-17 | 1,095,600 | 202.00 | 202.75 | 198.50 | 201.50 | 00:00:00 | | 2004-06-18 | 511,400 | 202.50 | 209.50 | 201.00 | 208.50 | 00:00:00 | | 2004-06-21 | 506,900 | 209.75 | 211.00 | 208.50 | 210.00 | 00:00:00 | | 2004-06-22 | 269,900 | 210.00 | 213.00 | 210.00 | 213.00 | 00:00:00 | | 2004-06-23 | 1,152,100 | 213.00 | 213.75 | 211.00 | 211.00 | 00:00:00 | | 2004-06-24 | 375,600 | 211.00 | 213.00 | 211.00 | 211.50 | 00:00:00 | | 2004-06-25 | 244,100 | 210.50 | 213.25 | 210.50 | 213.25 | 00:00:00 | | 2004-06-28 | 167,300 | 213.00 | 215.00 | 212.00 | 215.00 | 00:00:00 | | 2004-06-29 | 330,900 | 215.00 | 215.00 | 212.00 | 212.25 | 00:00:00 | | 2004-06-30 | 483,500 | 213.00 | 215.00 | 212.50 | 213.00 | 00:00:00 | | 2004-07-01 | 799,500 | 216.00 | 221.50 | 216.00 | 221.00 | 00:00:00 | | 2004-07-02 | 793,100 | 220.00 | 220.50 | 219.00 | 219.00 | 00:00:00 | | 2004-07-05 | 205,000 | 220.00 | 220.25 | 218.00 | 219.25 | 00:00:00 | | 2004-07-06 | 721,500 | 216.00 | 219.00 | 212.00 | 212.00 | 00:00:00 | | 2004-07-07 | 1,321,600 | 215.50 | 215.50 | 211.25 | 213.75 | 00:00:00 | | 2004-07-08 | 301,800 | 213.00 | 213.00 | 210.00 | 210.75 | 00:00:00 | | 2004-07-09 | 652,100 | 213.00 | 213.00 | 208.75 | 208.75 | 00:00:00 | | 2004-07-12 | 463,700 | 212.00 | 213.00 | 208.00 | 213.00 | 00:00:00 | | 2004-07-13 | 721,700 | 211.00 | 215.00 | 211.00 | 214.00 | 00:00:00 | | 2004-07-14 | 624,500 | 212.00 | 220.00 | 212.00 | 215.50 | 00:00:00 | | 2004-07-15 | 265,400 | 215.00 | 215.25 | 212.00 | 212.00 | 00:00:00 | | 2004-07-16 | 306,300 | 212.00 | 217.00 | 212.00 | 212.00 | 00:00:00 | | 2004-07-19 | 609,300 | 212.00 | 215.00 | 212.00 | 214.25 | 00:00:00 | | 2004-07-20 | 478,300 | 212.25 | 214.25 | 210.00 | 211.00 | 00:00:00 | | 2004-07-21 | 233,500 | 213.50 | 214.50 | 210.75 | 214.00 | 00:00:00 | | 2004-07-22 | 304,900 | 210.00 | 212.00 | 209.25 | 209.50 | 00:00:00 | | 2004-07-23 | 140,900 | 210.00 | 210.00 | 207.00 | 207.25 | 00:00:00 | | 2004-07-26 | 770,000 | 209.00 | 209.00 | 201.25 | 203.75 | 00:00:00 | | 2004-07-27 | 428,900 | 204.00 | 204.00 | 202.00 | 202.75 | 00:00:00 | | 2004-07-28 | 645,200 | 202.00 | 204.00 | 202.00 | 203.00 | 00:00:00 | | 2004-07-29 | 142,900 | 204.00 | 204.00 | 201.75 | 204.00 | 00:00:00 | | 2004-07-30 | 333,200 | 202.25 | 203.00 | 200.00 | 201.00 | 00:00:00 | | 2004-08-02 | 132,400 | 206.00 | 206.00 | 199.75 | 200.00 | 00:00:00 | | 2004-08-03 | 395,000 | 201.00 | 201.00 | 198.00 | 199.00 | 00:00:00 | | 2004-08-04 | 398,400 | 198.00 | 200.00 | 194.00 | 195.75 | 00:00:00 | | 2004-08-05 | 734,700 | 195.50 | 199.00 | 195.50 | 197.00 | 00:00:00 | | 2004-08-06 | 522,100 | 195.00 | 196.00 | 188.00 | 189.25 | 00:00:00 | | 2004-08-09 | 307,000 | 188.00 | 191.25 | 185.00 | 186.50 | 00:00:00 | | 2004-08-10 | 465,100 | 186.00 | 191.00 | 186.00 | 188.75 | 00:00:00 | | 2004-08-11 | 595,400 | 189.00 | 190.00 | 186.00 | 187.75 | 00:00:00 | | 2004-08-12 | 190,300 | 190.00 | 190.00 | 187.75 | 187.75 | 00:00:00 | | 2004-08-13 | 358,600 | 188.50 | 195.00 | 187.00 | 193.00 | 00:00:00 | | 2004-08-16 | 324,800 | 195.00 | 195.00 | 191.75 | 193.50 | 00:00:00 | | 2004-08-17 | 210,100 | 193.25 | 196.00 | 192.50 | 195.00 | 00:00:00 | | 2004-08-18 | 129,800 | 197.00 | 197.75 | 192.75 | 197.75 | 00:00:00 | | 2004-08-19 | 240,000 | 198.00 | 200.00 | 192.00 | 192.75 | 00:00:00 | | 2004-08-20 | 161,100 | 193.75 | 196.50 | 193.00 | 196.50 | 00:00:00 | | 2004-08-23 | 242,800 | 196.00 | 200.00 | 194.25 | 197.00 | 00:00:00 | | 2004-08-24 | 533,300 | 197.00 | 198.00 | 196.00 | 197.75 | 00:00:00 | | 2004-08-25 | 566,000 | 198.00 | 199.25 | 196.00 | 198.00 | 00:00:00 | | 2004-08-26 | 208,900 | 197.50 | 200.75 | 197.50 | 200.00 | 00:00:00 | | 2004-08-27 | 177,600 | 201.00 | 202.75 | 200.00 | 202.75 | 00:00:00 | | 2004-08-30 | 0 | 202.75 | 202.75 | 202.75 | 202.75 | 00:00:00 | | 2004-08-31 | 259,700 | 203.00 | 203.00 | 198.50 | 199.00 | 00:00:00 | | 2004-09-01 | 423,500 | 203.50 | 207.75 | 202.00 | 207.25 | 00:00:00 | | 2004-09-02 | 807,100 | 208.00 | 215.50 | 208.00 | 214.50 | 00:00:00 | | 2004-09-03 | 542,000 | 214.25 | 217.00 | 212.00 | 215.00 | 00:00:00 | | 2004-09-06 | 287,000 | 215.00 | 219.50 | 215.00 | 219.00 | 00:00:00 | | 2004-09-07 | 407,300 | 217.50 | 217.50 | 213.75 | 215.50 | 00:00:00 | | 2004-09-08 | 324,700 | 215.50 | 217.25 | 215.00 | 215.00 | 00:00:00 | | 2004-09-09 | 376,700 | 213.00 | 217.75 | 211.00 | 215.00 | 00:00:00 | | 2004-09-10 | 303,300 | 216.00 | 216.00 | 210.50 | 211.00 | 00:00:00 | | 2004-09-13 | 574,900 | 212.00 | 212.50 | 209.50 | 210.00 | 00:00:00 | | 2004-09-14 | 750,100 | 209.00 | 211.00 | 206.50 | 210.00 | 00:00:00 | | 2004-09-15 | 1,883,300 | 210.00 | 212.00 | 209.25 | 211.50 | 00:00:00 | | 2004-09-16 | 347,200 | 210.75 | 211.00 | 208.00 | 209.00 | 00:00:00 | | 2004-09-17 | 370,000 | 211.00 | 211.00 | 208.25 | 211.00 | 00:00:00 | | 2004-09-20 | 162,000 | 210.00 | 211.00 | 207.50 | 211.00 | 00:00:00 | | 2004-09-21 | 445,900 | 210.00 | 211.00 | 209.00 | 210.50 | 00:00:00 | | 2004-09-22 | 533,400 | 209.00 | 215.00 | 214.00 | 214.00 | 00:00:00 | | 2004-09-23 | 506,400 | 214.25 | 214.50 | 210.00 | 211.00 | 00:00:00 | | 2004-09-24 | 507,600 | 215.00 | 215.00 | 210.00 | 210.00 | 00:00:00 | | 2004-09-27 | 590,800 | 210.00 | 213.25 | 210.00 | 211.00 | 00:00:00 | | 2004-09-28 | 415,300 | 215.50 | 215.50 | 210.00 | 215.00 | 00:00:00 | | 2004-09-29 | 141,400 | 216.00 | 216.00 | 213.00 | 215.00 | 00:00:00 | | 2004-09-30 | 748,900 | 215.00 | 217.50 | 215.00 | 215.00 | 00:00:00 | | 2004-10-01 | 458,800 | 214.50 | 217.75 | 211.50 | 211.50 | 00:00:00 | | 2004-10-04 | 990,700 | 217.00 | 225.00 | 213.00 | 222.75 | 00:00:00 | | 2004-10-05 | 841,000 | 222.75 | 226.75 | 222.75 | 225.50 | 00:00:00 | | 2004-10-06 | 332,500 | 226.00 | 226.00 | 220.75 | 220.75 | 00:00:00 | | 2004-10-07 | 396,700 | 223.25 | 224.00 | 220.00 | 220.00 | 00:00:00 | | 2004-10-08 | 431,800 | 224.50 | 225.00 | 220.25 | 222.00 | 00:00:00 | | 2004-10-11 | 1,311,100 | 222.00 | 229.00 | 222.00 | 226.00 | 00:00:00 | | 2004-10-12 | 626,700 | 226.00 | 229.00 | 224.00 | 225.00 | 00:00:00 | | 2004-10-13 | 1,010,200 | 226.00 | 228.00 | 224.25 | 225.00 | 00:00:00 | | 2004-10-14 | 497,500 | 224.25 | 227.00 | 223.00 | 224.75 | 00:00:00 | | 2004-10-15 | 1,621,400 | 223.50 | 225.00 | 215.25 | 218.50 | 00:00:00 | | 2004-10-18 | 391,800 | 217.00 | 221.00 | 216.25 | 219.50 | 00:00:00 | | 2004-10-19 | 814,900 | 219.50 | 221.75 | 216.25 | 220.00 | 00:00:00 | | 2004-10-20 | 677,800 | 217.50 | 220.00 | 215.00 | 217.00 | 00:00:00 | | 2004-10-21 | 277,700 | 216.50 | 219.00 | 216.50 | 217.75 | 00:00:00 | | 2004-10-22 | 264,700 | 217.25 | 220.00 | 220.00 | 220.00 | 00:00:00 | | 2004-10-25 | 1,016,500 | 218.00 | 218.00 | 213.00 | 214.00 | 00:00:00 | | 2004-10-26 | 701,500 | 214.00 | 220.00 | 212.00 | 219.00 | 00:00:00 | | 2004-10-27 | 645,000 | 217.75 | 222.00 | 217.50 | 221.00 | 00:00:00 | | 2004-10-28 | 670,500 | 221.50 | 220.50 | 219.00 | 220.00 | 00:00:00 | | 2004-10-29 | 689,400 | 216.50 | 220.50 | 216.50 | 218.00 | 00:00:00 | | 2004-11-01 | 229,700 | 216.00 | 221.00 | 216.00 | 220.25 | 00:00:00 | | 2004-11-02 | 510,100 | 218.25 | 222.00 | 218.25 | 221.00 | 00:00:00 | | 2004-11-03 | 1,229,300 | 221.75 | 222.50 | 220.00 | 220.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
