|
 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 | | 2004-11-03 | 1,229,300 | 221.75 | 222.50 | 220.00 | 220.00 | 00:00:00 | | 2004-11-04 | 426,700 | 221.50 | 223.50 | 220.25 | 223.50 | 00:00:00 | | 2004-11-05 | 422,900 | 222.50 | 226.00 | 222.00 | 226.00 | 00:00:00 | | 2004-11-08 | 363,000 | 227.00 | 227.00 | 225.00 | 225.00 | 00:00:00 | | 2004-11-09 | 373,500 | 226.25 | 226.25 | 224.00 | 224.00 | 00:00:00 | | 2004-11-10 | 685,400 | 225.00 | 225.00 | 221.75 | 222.75 | 00:00:00 | | 2004-11-11 | 846,400 | 222.00 | 224.00 | 220.75 | 223.00 | 00:00:00 | | 2004-11-12 | 524,000 | 224.00 | 224.00 | 220.25 | 222.00 | 00:00:00 | | 2004-11-15 | 329,000 | 225.00 | 225.00 | 221.25 | 222.00 | 00:00:00 | | 2004-11-16 | 265,400 | 221.00 | 221.00 | 219.00 | 219.75 | 00:00:00 | | 2004-11-17 | 475,600 | 218.75 | 220.00 | 217.00 | 220.00 | 00:00:00 | | 2004-11-18 | 189,200 | 217.00 | 221.75 | 217.00 | 220.25 | 00:00:00 | | 2004-11-19 | 417,400 | 219.00 | 224.00 | 219.00 | 224.00 | 00:00:00 | | 2004-11-22 | 324,400 | 222.00 | 222.75 | 219.75 | 220.25 | 00:00:00 | | 2004-11-23 | 559,200 | 222.00 | 222.75 | 218.75 | 220.00 | 00:00:00 | | 2004-11-24 | 788,300 | 221.00 | 224.25 | 219.25 | 221.25 | 00:00:00 | | 2004-11-25 | 117,800 | 219.50 | 221.00 | 219.25 | 221.00 | 00:00:00 | | 2004-11-26 | 201,100 | 219.00 | 220.00 | 219.00 | 220.00 | 00:00:00 | | 2004-11-29 | 164,000 | 219.00 | 222.00 | 219.00 | 221.25 | 00:00:00 | | 2004-11-30 | 512,800 | 222.00 | 223.25 | 220.00 | 223.25 | 00:00:00 | | 2004-12-01 | 227,900 | 225.00 | 225.00 | 223.25 | 223.50 | 00:00:00 | | 2004-12-02 | 508,700 | 225.00 | 230.00 | 225.00 | 229.25 | 00:00:00 | | 2004-12-03 | 1,038,100 | 230.00 | 240.25 | 229.50 | 236.50 | 00:00:00 | | 2004-12-06 | 1,086,900 | 237.00 | 243.00 | 237.00 | 242.00 | 00:00:00 | | 2004-12-07 | 914,500 | 242.00 | 242.50 | 236.00 | 239.50 | 00:00:00 | | 2004-12-08 | 456,900 | 241.00 | 241.00 | 233.50 | 235.50 | 00:00:00 | | 2004-12-09 | 284,000 | 234.50 | 235.25 | 232.25 | 233.00 | 00:00:00 | | 2004-12-10 | 415,400 | 232.00 | 235.00 | 230.00 | 235.00 | 00:00:00 | | 2004-12-13 | 393,900 | 232.75 | 234.50 | 232.00 | 232.75 | 00:00:00 | | 2004-12-14 | 1,112,700 | 235.00 | 237.00 | 233.00 | 235.00 | 00:00:00 | | 2004-12-15 | 414,200 | 235.00 | 239.75 | 235.00 | 235.25 | 00:00:00 | | 2004-12-16 | 2,583,200 | 233.25 | 233.25 | 221.50 | 227.75 | 00:00:00 | | 2004-12-17 | 1,387,800 | 230.00 | 233.00 | 230.00 | 232.50 | 00:00:00 | | 2004-12-20 | 280,500 | 231.00 | 234.00 | 230.00 | 230.50 | 00:00:00 | | 2004-12-21 | 513,100 | 228.75 | 231.00 | 227.00 | 230.25 | 00:00:00 | | 2004-12-22 | 1,237,100 | 230.00 | 235.00 | 230.00 | 234.50 | 00:00:00 | | 2004-12-23 | 576,700 | 235.00 | 235.00 | 230.00 | 231.25 | 00:00:00 | | 2004-12-24 | 53,700 | 228.00 | 235.00 | 228.00 | 231.00 | 00:00:00 | | 2004-12-27 | 0 | 231.00 | 231.00 | 231.00 | 231.00 | 00:00:00 | | 2004-12-28 | 0 | 231.00 | 231.00 | 231.00 | 231.00 | 00:00:00 | | 2004-12-29 | 446,200 | 235.00 | 236.50 | 230.00 | 236.50 | 00:00:00 | | 2004-12-30 | 121,700 | 236.00 | 238.00 | 235.00 | 238.00 | 00:00:00 | | 2004-12-31 | 271,700 | 238.00 | 242.00 | 237.00 | 240.00 | 00:00:00 | | 2005-01-03 | 0 | 240.00 | 240.00 | 240.00 | 240.00 | 00:00:00 | | 2005-01-04 | 338,400 | 242.25 | 242.25 | 238.00 | 241.50 | 00:00:00 | | 2005-01-05 | 267,400 | 240.00 | 245.00 | 239.00 | 243.00 | 00:00:00 | | 2005-01-06 | 1,389,900 | 241.00 | 245.00 | 241.00 | 244.00 | 00:00:00 | | 2005-01-07 | 612,400 | 245.00 | 252.00 | 245.00 | 246.50 | 00:00:00 | | 2005-01-10 | 954,300 | 245.50 | 247.25 | 244.25 | 244.25 | 00:00:00 | | 2005-01-11 | 603,400 | 247.75 | 247.75 | 241.25 | 243.75 | 00:00:00 | | 2005-01-12 | 983,900 | 247.00 | 248.00 | 245.00 | 247.00 | 00:00:00 | | 2005-01-13 | 645,500 | 247.50 | 248.00 | 241.25 | 246.50 | 00:00:00 | | 2005-01-14 | 373,100 | 244.00 | 247.50 | 243.50 | 246.00 | 00:00:00 | | 2005-01-17 | 1,349,700 | 248.25 | 252.00 | 247.00 | 250.00 | 00:00:00 | | 2005-01-18 | 620,600 | 252.00 | 253.00 | 249.50 | 250.00 | 00:00:00 | | 2005-01-19 | 1,195,800 | 252.50 | 254.00 | 252.00 | 254.00 | 00:00:00 | | 2005-01-20 | 951,700 | 254.50 | 255.75 | 252.25 | 255.75 | 00:00:00 | | 2005-01-21 | 965,900 | 255.00 | 258.00 | 255.00 | 256.00 | 00:00:00 | | 2005-01-24 | 845,800 | 254.00 | 254.25 | 251.25 | 252.50 | 00:00:00 | | 2005-01-25 | 1,116,000 | 250.25 | 251.75 | 250.00 | 250.50 | 00:00:00 | | 2005-01-26 | 653,400 | 252.00 | 254.00 | 250.50 | 251.50 | 00:00:00 | | 2005-01-27 | 412,500 | 253.00 | 253.00 | 250.00 | 253.00 | 00:00:00 | | 2005-01-28 | 458,200 | 251.00 | 252.00 | 248.50 | 248.50 | 00:00:00 | | 2005-01-31 | 1,414,800 | 251.00 | 251.00 | 247.00 | 248.75 | 00:00:00 | | 2005-02-01 | 2,255,200 | 249.50 | 249.50 | 246.50 | 248.00 | 00:00:00 | | 2005-02-02 | 2,164,800 | 247.50 | 248.50 | 243.00 | 245.00 | 00:00:00 | | 2005-02-03 | 2,188,500 | 246.00 | 246.00 | 242.25 | 244.00 | 00:00:00 | | 2005-02-04 | 2,989,400 | 243.50 | 244.00 | 238.25 | 238.25 | 00:00:00 | | 2005-02-07 | 1,653,600 | 239.75 | 243.25 | 239.75 | 241.75 | 00:00:00 | | 2005-02-08 | 903,000 | 242.75 | 243.00 | 240.00 | 242.00 | 00:00:00 | | 2005-02-09 | 693,500 | 241.25 | 242.00 | 239.25 | 239.75 | 00:00:00 | | 2005-02-10 | 1,258,200 | 242.00 | 245.50 | 240.00 | 244.50 | 00:00:00 | | 2005-02-11 | 1,679,100 | 245.00 | 254.00 | 244.00 | 250.00 | 00:00:00 | | 2005-02-14 | 917,900 | 251.00 | 254.00 | 244.50 | 246.00 | 00:00:00 | | 2005-02-15 | 516,000 | 246.75 | 249.00 | 244.00 | 244.50 | 00:00:00 | | 2005-02-16 | 849,100 | 244.00 | 245.75 | 240.00 | 244.50 | 00:00:00 | | 2005-02-17 | 1,478,000 | 244.25 | 247.25 | 245.00 | 245.25 | 00:00:00 | | 2005-02-18 | 2,527,900 | 245.50 | 245.50 | 240.00 | 241.50 | 00:00:00 | | 2005-02-21 | 811,100 | 242.25 | 245.00 | 240.00 | 240.25 | 00:00:00 | | 2005-02-22 | 826,300 | 241.25 | 242.50 | 240.00 | 240.00 | 00:00:00 | | 2005-02-23 | 1,091,800 | 239.50 | 240.00 | 235.25 | 236.50 | 00:00:00 | | 2005-02-24 | 892,100 | 235.00 | 238.50 | 235.00 | 237.00 | 00:00:00 | | 2005-02-25 | 1,086,500 | 238.00 | 243.00 | 237.25 | 241.00 | 00:00:00 | | 2005-02-28 | 2,162,900 | 243.00 | 249.25 | 242.25 | 249.25 | 00:00:00 | | 2005-03-01 | 2,090,100 | 250.00 | 254.00 | 243.75 | 244.50 | 00:00:00 | | 2005-03-02 | 942,200 | 245.75 | 248.75 | 244.25 | 247.50 | 00:00:00 | | 2005-03-03 | 930,600 | 246.50 | 246.50 | 245.25 | 245.25 | 00:00:00 | | 2005-03-04 | 646,100 | 245.00 | 248.00 | 244.00 | 246.00 | 00:00:00 | | 2005-03-07 | 789,500 | 248.00 | 250.00 | 245.50 | 250.00 | 00:00:00 | | 2005-03-08 | 894,400 | 250.00 | 245.00 | 245.00 | 245.00 | 00:00:00 | | 2005-03-09 | 1,047,200 | 243.25 | 246.00 | 242.00 | 242.25 | 00:00:00 | | 2005-03-10 | 801,300 | 240.25 | 245.00 | 240.25 | 243.75 | 00:00:00 | | 2005-03-11 | 767,000 | 243.50 | 246.75 | 242.00 | 244.75 | 00:00:00 | | 2005-03-14 | 686,300 | 245.00 | 245.00 | 241.50 | 242.00 | 00:00:00 | | 2005-03-15 | 626,200 | 243.75 | 244.50 | 242.50 | 243.50 | 00:00:00 | | 2005-03-16 | 1,000,600 | 242.50 | 244.75 | 240.00 | 242.00 | 00:00:00 | | 2005-03-17 | 771,400 | 245.75 | 245.75 | 240.00 | 242.00 | 00:00:00 | | 2005-03-18 | 314,800 | 243.75 | 245.00 | 242.00 | 242.00 | 00:00:00 | | 2005-03-21 | 315,100 | 243.25 | 244.75 | 242.00 | 242.00 | 00:00:00 | | 2005-03-22 | 699,300 | 243.75 | 245.50 | 242.00 | 245.50 | 00:00:00 | | 2005-03-23 | 1,298,000 | 243.75 | 244.50 | 240.50 | 243.00 | 00:00:00 | | 2005-03-24 | 740,900 | 243.00 | 245.50 | 242.00 | 243.50 | 00:00:00 | | 2005-03-25 | 0 | 243.50 | 243.50 | 243.50 | 243.50 | 00:00:00 | | 2005-03-28 | 0 | 243.50 | 243.50 | 243.50 | 243.50 | 00:00:00 | | 2005-03-29 | 586,300 | 244.75 | 247.75 | 242.75 | 247.50 | 00:00:00 | | 2005-03-30 | 1,193,100 | 245.50 | 246.75 | 242.50 | 244.75 | 00:00:00 | | 2005-03-31 | 661,200 | 246.25 | 247.00 | 244.00 | 244.25 | 00:00:00 | | 2005-04-01 | 255,100 | 244.50 | 248.50 | 244.50 | 248.50 | 00:00:00 | | 2005-04-04 | 292,400 | 248.75 | 248.75 | 244.00 | 244.00 | 00:00:00 | | 2005-04-05 | 1,560,900 | 243.75 | 247.50 | 241.00 | 242.00 | 00:00:00 | | 2005-04-06 | 376,000 | 242.25 | 245.50 | 242.25 | 244.25 | 00:00:00 | | 2005-04-07 | 277,200 | 245.00 | 245.75 | 243.50 | 244.75 | 00:00:00 | | 2005-04-08 | 437,900 | 244.00 | 248.50 | 244.00 | 245.75 | 00:00:00 | | 2005-04-11 | 407,400 | 246.25 | 247.75 | 243.25 | 246.25 | 00:00:00 | | 2005-04-12 | 318,400 | 246.25 | 250.00 | 244.75 | 246.25 | 00:00:00 | | 2005-04-13 | 690,800 | 246.50 | 248.50 | 245.00 | 246.50 | 00:00:00 | | 2005-04-14 | 1,496,200 | 244.25 | 248.25 | 244.00 | 245.00 | 00:00:00 | | 2005-04-15 | 1,207,300 | 244.25 | 244.25 | 239.00 | 242.00 | 00:00:00 | | 2005-04-18 | 859,600 | 238.00 | 242.50 | 236.00 | 237.00 | 00:00:00 | | 2005-04-19 | 1,936,200 | 238.75 | 242.00 | 237.50 | 242.00 | 00:00:00 | | 2005-04-20 | 2,103,500 | 242.00 | 242.50 | 240.00 | 241.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
