|
 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 | | 2005-04-20 | 2,103,500 | 242.00 | 242.50 | 240.00 | 241.25 | 00:00:00 | | 2005-04-21 | 1,976,200 | 238.75 | 246.00 | 238.75 | 244.50 | 00:00:00 | | 2005-04-22 | 819,100 | 246.00 | 246.00 | 244.25 | 245.00 | 00:00:00 | | 2005-04-25 | 867,200 | 245.50 | 245.50 | 243.00 | 243.50 | 00:00:00 | | 2005-04-26 | 791,700 | 243.25 | 244.50 | 241.00 | 241.00 | 00:00:00 | | 2005-04-27 | 1,255,300 | 241.00 | 241.00 | 237.75 | 237.75 | 00:00:00 | | 2005-04-28 | 1,035,700 | 240.00 | 240.00 | 230.75 | 235.00 | 00:00:00 | | 2005-04-29 | 1,347,900 | 233.00 | 238.25 | 233.00 | 238.25 | 00:00:00 | | 2005-05-02 | 0 | 238.25 | 238.25 | 238.25 | 238.25 | 00:00:00 | | 2005-05-03 | 1,150,300 | 238.75 | 239.75 | 235.75 | 237.25 | 00:00:00 | | 2005-05-04 | 719,700 | 238.25 | 238.50 | 232.25 | 234.00 | 00:00:00 | | 2005-05-05 | 534,200 | 236.00 | 238.00 | 233.00 | 238.00 | 00:00:00 | | 2005-05-06 | 752,400 | 238.00 | 240.00 | 236.25 | 239.00 | 00:00:00 | | 2005-05-09 | 1,639,800 | 236.00 | 241.50 | 235.00 | 240.00 | 00:00:00 | | 2005-05-10 | 846,600 | 242.00 | 242.00 | 236.00 | 240.00 | 00:00:00 | | 2005-05-11 | 996,800 | 240.00 | 241.50 | 238.00 | 241.25 | 00:00:00 | | 2005-05-12 | 674,100 | 242.00 | 243.00 | 240.00 | 242.00 | 00:00:00 | | 2005-05-13 | 1,205,000 | 242.00 | 245.75 | 242.00 | 244.75 | 00:00:00 | | 2005-05-16 | 362,200 | 243.00 | 244.25 | 241.50 | 243.25 | 00:00:00 | | 2005-05-17 | 588,100 | 243.00 | 248.00 | 242.00 | 248.00 | 00:00:00 | | 2005-05-18 | 1,197,700 | 249.75 | 249.75 | 242.25 | 248.00 | 00:00:00 | | 2005-05-19 | 884,200 | 250.00 | 251.00 | 247.25 | 248.75 | 00:00:00 | | 2005-05-20 | 1,338,100 | 248.50 | 248.50 | 243.75 | 245.00 | 00:00:00 | | 2005-05-23 | 816,900 | 249.00 | 251.00 | 247.00 | 251.00 | 00:00:00 | | 2005-05-24 | 899,300 | 249.00 | 251.25 | 244.75 | 249.25 | 00:00:00 | | 2005-05-25 | 749,900 | 250.75 | 254.50 | 249.00 | 254.50 | 00:00:00 | | 2005-05-26 | 1,426,300 | 254.75 | 257.00 | 252.00 | 255.00 | 00:00:00 | | 2005-05-27 | 736,600 | 250.25 | 253.50 | 250.25 | 251.75 | 00:00:00 | | 2005-05-30 | 0 | 251.75 | 251.75 | 251.75 | 251.75 | 00:00:00 | | 2005-05-31 | 2,112,900 | 253.50 | 254.50 | 250.00 | 252.00 | 00:00:00 | | 2005-06-01 | 1,177,500 | 252.75 | 256.25 | 250.00 | 256.25 | 00:00:00 | | 2005-06-02 | 845,800 | 254.00 | 256.75 | 254.00 | 256.00 | 00:00:00 | | 2005-06-03 | 0 | 256.00 | 256.00 | 256.00 | 256.00 | 00:00:00 | | 2005-06-06 | 466,400 | 257.00 | 257.00 | 252.00 | 255.00 | 00:00:00 | | 2005-06-07 | 1,863,900 | 254.00 | 264.25 | 253.25 | 262.00 | 00:00:00 | | 2005-06-08 | 1,545,300 | 260.50 | 268.00 | 260.50 | 265.25 | 00:00:00 | | 2005-06-09 | 492,000 | 266.50 | 267.00 | 263.00 | 265.75 | 00:00:00 | | 2005-06-10 | 875,900 | 266.25 | 272.00 | 264.75 | 267.75 | 00:00:00 | | 2005-06-13 | 745,100 | 270.00 | 272.00 | 267.75 | 270.00 | 00:00:00 | | 2005-06-14 | 574,500 | 271.00 | 271.00 | 266.00 | 266.00 | 00:00:00 | | 2005-06-15 | 1,050,500 | 268.00 | 268.00 | 261.00 | 261.75 | 00:00:00 | | 2005-06-16 | 898,900 | 263.00 | 269.00 | 263.00 | 267.50 | 00:00:00 | | 2005-06-17 | 2,011,400 | 270.00 | 270.00 | 258.00 | 263.00 | 00:00:00 | | 2005-06-20 | 1,103,000 | 264.00 | 268.00 | 261.50 | 267.00 | 00:00:00 | | 2005-06-21 | 1,168,300 | 263.75 | 263.75 | 260.00 | 261.00 | 00:00:00 | | 2005-06-22 | 1,368,300 | 262.00 | 262.00 | 258.00 | 258.25 | 00:00:00 | | 2005-06-23 | 1,552,400 | 260.75 | 261.75 | 255.50 | 255.75 | 00:00:00 | | 2005-06-24 | 1,227,200 | 255.25 | 259.50 | 253.25 | 257.00 | 00:00:00 | | 2005-06-27 | 957,500 | 258.00 | 260.00 | 254.25 | 255.50 | 00:00:00 | | 2005-06-28 | 588,600 | 254.75 | 259.50 | 253.75 | 258.50 | 00:00:00 | | 2005-06-29 | 255,100 | 258.75 | 259.00 | 256.50 | 257.00 | 00:00:00 | | 2005-06-30 | 1,518,500 | 257.00 | 257.00 | 254.00 | 255.00 | 00:00:00 | | 2005-07-01 | 627,400 | 255.00 | 260.25 | 254.00 | 260.25 | 00:00:00 | | 2005-07-04 | 404,900 | 258.25 | 259.50 | 256.50 | 257.25 | 00:00:00 | | 2005-07-05 | 1,031,000 | 259.25 | 259.25 | 254.00 | 254.00 | 00:00:00 | | 2005-07-06 | 1,282,500 | 256.00 | 262.00 | 252.00 | 259.25 | 00:00:00 | | 2005-07-07 | 629,400 | 260.50 | 260.50 | 250.00 | 253.75 | 00:00:00 | | 2005-07-08 | 1,167,300 | 255.00 | 257.00 | 254.25 | 255.00 | 00:00:00 | | 2005-07-11 | 826,600 | 251.00 | 256.50 | 251.00 | 255.00 | 00:00:00 | | 2005-07-12 | 1,341,300 | 255.50 | 255.50 | 249.50 | 252.25 | 00:00:00 | | 2005-07-13 | 1,973,500 | 252.25 | 253.50 | 249.00 | 249.00 | 00:00:00 | | 2005-07-14 | 4,493,700 | 251.00 | 251.00 | 242.50 | 245.00 | 00:00:00 | | 2005-07-15 | 6,168,500 | 244.50 | 244.50 | 237.00 | 240.50 | 00:00:00 | | 2005-07-18 | 7,491,600 | 240.50 | 244.75 | 237.25 | 243.00 | 00:00:00 | | 2005-07-19 | 8,439,200 | 242.00 | 246.50 | 238.00 | 241.25 | 00:00:00 | | 2005-07-20 | 2,011,900 | 240.00 | 242.50 | 238.25 | 239.75 | 00:00:00 | | 2005-07-21 | 10,332,100 | 240.00 | 246.00 | 238.00 | 244.50 | 00:00:00 | | 2005-07-22 | 2,334,900 | 245.75 | 247.75 | 244.00 | 247.75 | 00:00:00 | | 2005-07-25 | 2,288,100 | 248.00 | 248.00 | 242.50 | 244.50 | 00:00:00 | | 2005-07-26 | 626,300 | 245.75 | 246.50 | 243.00 | 244.00 | 00:00:00 | | 2005-07-27 | 1,438,300 | 242.25 | 247.00 | 242.25 | 244.00 | 00:00:00 | | 2005-07-28 | 3,038,400 | 245.00 | 246.00 | 243.00 | 244.25 | 00:00:00 | | 2005-07-29 | 3,170,500 | 246.25 | 246.75 | 242.25 | 243.75 | 00:00:00 | | 2005-08-01 | 2,784,900 | 245.25 | 245.50 | 242.25 | 243.50 | 00:00:00 | | 2005-08-02 | 4,145,000 | 243.00 | 243.50 | 240.50 | 243.00 | 00:00:00 | | 2005-08-03 | 2,684,500 | 244.25 | 244.75 | 242.00 | 244.00 | 00:00:00 | | 2005-08-04 | 2,230,900 | 243.50 | 243.75 | 240.75 | 240.75 | 00:00:00 | | 2005-08-05 | 3,866,600 | 240.75 | 241.00 | 237.25 | 240.00 | 00:00:00 | | 2005-08-08 | 2,914,500 | 244.00 | 244.00 | 238.00 | 240.50 | 00:00:00 | | 2005-08-09 | 3,565,900 | 239.25 | 243.25 | 239.00 | 239.00 | 00:00:00 | | 2005-08-10 | 6,714,800 | 240.25 | 246.00 | 239.00 | 246.00 | 00:00:00 | | 2005-08-11 | 9,062,500 | 246.00 | 256.75 | 245.75 | 254.00 | 00:00:00 | | 2005-08-12 | 5,257,500 | 253.75 | 256.25 | 252.00 | 253.50 | 00:00:00 | | 2005-08-15 | 1,097,000 | 255.50 | 256.25 | 252.00 | 253.00 | 00:00:00 | | 2005-08-16 | 1,977,900 | 254.00 | 254.00 | 251.00 | 252.00 | 00:00:00 | | 2005-08-17 | 1,691,900 | 251.00 | 253.00 | 251.00 | 253.00 | 00:00:00 | | 2005-08-18 | 1,080,300 | 253.75 | 254.25 | 251.25 | 253.75 | 00:00:00 | | 2005-08-19 | 1,252,500 | 252.50 | 253.50 | 250.25 | 253.00 | 00:00:00 | | 2005-08-22 | 833,500 | 253.00 | 255.00 | 252.00 | 253.75 | 00:00:00 | | 2005-08-23 | 1,883,500 | 252.50 | 256.00 | 252.00 | 255.25 | 00:00:00 | | 2005-08-24 | 1,808,100 | 254.50 | 257.50 | 254.50 | 257.50 | 00:00:00 | | 2005-08-25 | 2,215,000 | 257.00 | 258.00 | 253.00 | 255.00 | 00:00:00 | | 2005-08-26 | 444,700 | 256.50 | 256.50 | 253.00 | 253.50 | 00:00:00 | | 2005-08-29 | 0 | 253.50 | 253.50 | 253.50 | 253.50 | 00:00:00 | | 2005-08-30 | 1,255,500 | 255.00 | 255.75 | 252.75 | 252.75 | 00:00:00 | | 2005-08-31 | 9,083,200 | 257.00 | 274.00 | 257.00 | 268.50 | 00:00:00 | | 2005-09-01 | 3,852,300 | 269.25 | 271.25 | 268.00 | 270.50 | 00:00:00 | | 2005-09-02 | 2,135,800 | 268.50 | 271.25 | 267.75 | 269.96 | 00:00:00 | | 2005-09-05 | 5,590,500 | 269.00 | 271.25 | 268.50 | 270.00 | 00:00:00 | | 2005-09-06 | 3,275,800 | 268.00 | 269.75 | 266.25 | 266.25 | 00:00:00 | | 2005-09-07 | 2,187,100 | 265.50 | 267.00 | 264.25 | 267.00 | 00:00:00 | | 2005-09-08 | 1,314,900 | 264.50 | 267.50 | 264.25 | 267.50 | 00:00:00 | | 2005-09-09 | 1,907,800 | 270.00 | 270.00 | 265.75 | 266.50 | 00:00:00 | | 2005-09-12 | 2,933,000 | 266.25 | 270.00 | 265.75 | 270.00 | 00:00:00 | | 2005-09-13 | 2,477,100 | 270.00 | 270.00 | 266.75 | 268.00 | 00:00:00 | | 2005-09-14 | 1,546,900 | 268.25 | 268.25 | 262.25 | 263.75 | 00:00:00 | | 2005-09-15 | 1,546,400 | 264.25 | 264.50 | 260.00 | 260.75 | 00:00:00 | | 2005-09-16 | 1,430,300 | 262.25 | 266.00 | 262.25 | 264.50 | 00:00:00 | | 2005-09-19 | 721,000 | 261.50 | 265.50 | 260.75 | 262.75 | 00:00:00 | | 2005-09-20 | 1,420,500 | 260.75 | 261.50 | 257.75 | 258.00 | 00:00:00 | | 2005-09-21 | 2,231,200 | 257.00 | 258.00 | 252.00 | 252.75 | 00:00:00 | | 2005-09-22 | 3,686,700 | 253.00 | 255.00 | 251.25 | 252.00 | 00:00:00 | | 2005-09-23 | 2,182,800 | 254.25 | 254.25 | 250.00 | 250.25 | 00:00:00 | | 2005-09-26 | 4,947,400 | 252.50 | 259.25 | 252.00 | 258.00 | 00:00:00 | | 2005-09-27 | 1,485,200 | 258.75 | 259.50 | 255.75 | 255.75 | 00:00:00 | | 2005-09-28 | 1,241,300 | 258.25 | 258.50 | 254.25 | 256.25 | 00:00:00 | | 2005-09-29 | 1,609,700 | 254.50 | 258.25 | 254.50 | 256.75 | 00:00:00 | | 2005-09-30 | 1,796,700 | 258.25 | 258.50 | 255.25 | 256.50 | 00:00:00 | | 2005-10-03 | 2,637,100 | 257.75 | 263.75 | 256.00 | 258.50 | 00:00:00 | | 2005-10-04 | 2,345,800 | 260.00 | 260.00 | 257.00 | 259.50 | 00:00:00 | | 2005-10-05 | 2,397,400 | 256.25 | 258.25 | 255.25 | 256.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
