|
 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 | | 2005-10-05 | 2,397,400 | 256.25 | 258.25 | 255.25 | 256.25 | 00:00:00 | | 2005-10-06 | 2,422,400 | 255.00 | 256.00 | 252.00 | 253.25 | 00:00:00 | | 2005-10-07 | 1,429,100 | 253.50 | 254.00 | 251.00 | 251.50 | 00:00:00 | | 2005-10-10 | 1,634,800 | 252.50 | 253.75 | 251.00 | 252.50 | 00:00:00 | | 2005-10-11 | 3,579,100 | 252.50 | 256.00 | 252.25 | 255.00 | 00:00:00 | | 2005-10-12 | 4,895,200 | 255.00 | 260.75 | 254.00 | 258.75 | 00:00:00 | | 2005-10-13 | 6,908,400 | 261.00 | 261.00 | 256.50 | 259.00 | 00:00:00 | | 2005-10-14 | 3,611,100 | 257.75 | 259.00 | 257.00 | 257.75 | 00:00:00 | | 2005-10-17 | 922,500 | 260.00 | 260.00 | 257.50 | 257.75 | 00:00:00 | | 2005-10-18 | 5,241,100 | 258.50 | 261.00 | 257.00 | 258.00 | 00:00:00 | | 2005-10-19 | 2,723,900 | 255.25 | 257.00 | 251.00 | 252.00 | 00:00:00 | | 2005-10-20 | 3,655,700 | 257.25 | 258.00 | 253.50 | 255.25 | 00:00:00 | | 2005-10-21 | 2,398,200 | 252.75 | 255.00 | 252.00 | 255.00 | 00:00:00 | | 2005-10-24 | 701,400 | 253.50 | 259.25 | 253.00 | 259.25 | 00:00:00 | | 2005-10-25 | 3,657,300 | 257.00 | 263.25 | 257.00 | 261.50 | 00:00:00 | | 2005-10-26 | 1,615,700 | 261.50 | 265.00 | 261.00 | 264.00 | 00:00:00 | | 2005-10-27 | 7,231,600 | 262.00 | 264.00 | 261.25 | 263.00 | 00:00:00 | | 2005-10-28 | 2,362,100 | 263.25 | 263.25 | 258.50 | 261.00 | 00:00:00 | | 2005-10-31 | 2,192,000 | 263.25 | 268.75 | 262.25 | 265.25 | 00:00:00 | | 2005-11-01 | 2,388,700 | 266.00 | 270.00 | 266.00 | 268.00 | 00:00:00 | | 2005-11-02 | 2,243,600 | 269.25 | 271.75 | 266.00 | 267.00 | 00:00:00 | | 2005-11-03 | 2,607,700 | 271.00 | 273.00 | 268.00 | 273.00 | 00:00:00 | | 2005-11-04 | 1,085,000 | 272.50 | 276.75 | 272.25 | 274.25 | 00:00:00 | | 2005-11-07 | 2,342,700 | 275.00 | 275.75 | 273.00 | 273.75 | 00:00:00 | | 2005-11-08 | 2,661,000 | 273.00 | 274.25 | 267.25 | 269.25 | 00:00:00 | | 2005-11-09 | 1,840,400 | 268.25 | 274.75 | 268.25 | 273.50 | 00:00:00 | | 2005-11-10 | 1,614,000 | 274.25 | 274.75 | 271.75 | 274.50 | 00:00:00 | | 2005-11-11 | 1,761,000 | 275.00 | 275.00 | 271.25 | 274.00 | 00:00:00 | | 2005-11-14 | 1,701,400 | 273.00 | 274.50 | 272.50 | 274.50 | 00:00:00 | | 2005-11-15 | 1,161,500 | 272.75 | 276.75 | 271.00 | 276.25 | 00:00:00 | | 2005-11-16 | 1,972,500 | 275.75 | 277.75 | 272.00 | 277.50 | 00:00:00 | | 2005-11-17 | 1,005,300 | 278.00 | 279.00 | 276.25 | 278.50 | 00:00:00 | | 2005-11-18 | 1,515,800 | 279.00 | 283.75 | 278.00 | 283.50 | 00:00:00 | | 2005-11-21 | 2,654,400 | 284.25 | 287.00 | 283.25 | 285.50 | 00:00:00 | | 2005-11-22 | 3,412,000 | 287.75 | 289.00 | 284.50 | 286.00 | 00:00:00 | | 2005-11-23 | 1,774,400 | 288.50 | 288.50 | 285.75 | 287.00 | 00:00:00 | | 2005-11-24 | 1,423,500 | 286.50 | 290.50 | 286.00 | 290.00 | 00:00:00 | | 2005-11-25 | 604,100 | 291.50 | 292.75 | 288.50 | 291.75 | 00:00:00 | | 2005-11-28 | 1,739,600 | 291.50 | 293.75 | 286.50 | 287.00 | 00:00:00 | | 2005-11-29 | 3,350,200 | 287.75 | 289.50 | 285.00 | 289.00 | 00:00:00 | | 2005-11-30 | 2,092,600 | 289.75 | 295.00 | 287.75 | 294.25 | 00:00:00 | | 2005-12-01 | 2,300,800 | 295.00 | 296.00 | 292.50 | 294.25 | 00:00:00 | | 2005-12-02 | 3,392,400 | 295.50 | 304.75 | 295.50 | 304.00 | 00:00:00 | | 2005-12-05 | 3,380,800 | 305.00 | 306.25 | 297.50 | 299.25 | 00:00:00 | | 2005-12-06 | 1,753,300 | 299.75 | 300.00 | 294.75 | 294.75 | 00:00:00 | | 2005-12-07 | 1,439,200 | 296.25 | 300.00 | 295.50 | 298.00 | 00:00:00 | | 2005-12-08 | 1,073,600 | 296.25 | 298.75 | 290.50 | 295.00 | 00:00:00 | | 2005-12-09 | 1,666,900 | 297.00 | 297.25 | 291.25 | 293.75 | 00:00:00 | | 2005-12-12 | 1,543,700 | 293.00 | 297.50 | 293.00 | 297.00 | 00:00:00 | | 2005-12-13 | 5,234,700 | 298.00 | 301.75 | 295.25 | 300.50 | 00:00:00 | | 2005-12-14 | 1,608,200 | 302.25 | 303.00 | 299.50 | 300.75 | 00:00:00 | | 2005-12-15 | 6,994,600 | 303.50 | 304.00 | 299.75 | 300.00 | 00:00:00 | | 2005-12-16 | 2,111,600 | 300.50 | 304.75 | 297.75 | 299.00 | 00:00:00 | | 2005-12-19 | 1,623,400 | 300.25 | 307.75 | 297.50 | 307.50 | 00:00:00 | | 2005-12-20 | 2,925,600 | 307.00 | 312.00 | 306.75 | 310.50 | 00:00:00 | | 2005-12-21 | 1,047,400 | 310.25 | 313.00 | 309.00 | 312.50 | 00:00:00 | | 2005-12-22 | 1,577,800 | 312.50 | 312.50 | 307.00 | 309.75 | 00:00:00 | | 2005-12-23 | 256,900 | 308.75 | 311.00 | 308.75 | 311.00 | 00:00:00 | | 2005-12-26 | 0 | 311.00 | 311.00 | 311.00 | 311.00 | 00:00:00 | | 2005-12-27 | 0 | 311.00 | 311.00 | 311.00 | 311.00 | 00:00:00 | | 2005-12-28 | 1,334,900 | 311.00 | 314.00 | 310.00 | 313.00 | 00:00:00 | | 2005-12-29 | 499,200 | 310.75 | 317.00 | 310.75 | 317.00 | 00:00:00 | | 2005-12-30 | 441,500 | 316.00 | 316.00 | 311.50 | 314.25 | 00:00:00 | | 2006-01-02 | 0 | 314.25 | 314.25 | 314.25 | 314.25 | 00:00:00 | | 2006-01-03 | 3,594,800 | 314.25 | 320.00 | 314.25 | 318.00 | 00:00:00 | | 2006-01-04 | 1,864,200 | 319.50 | 319.50 | 315.75 | 316.00 | 00:00:00 | | 2006-01-05 | 1,147,400 | 317.75 | 317.75 | 312.00 | 313.00 | 00:00:00 | | 2006-01-06 | 1,230,800 | 315.00 | 316.50 | 313.25 | 313.75 | 00:00:00 | | 2006-01-09 | 1,617,900 | 314.75 | 314.75 | 310.75 | 311.50 | 00:00:00 | | 2006-01-10 | 2,764,800 | 312.25 | 313.00 | 307.50 | 309.00 | 00:00:00 | | 2006-01-11 | 2,791,500 | 310.75 | 312.25 | 307.25 | 312.25 | 00:00:00 | | 2006-01-12 | 1,880,900 | 312.50 | 313.25 | 307.75 | 308.50 | 00:00:00 | | 2006-01-13 | 2,540,100 | 309.00 | 309.00 | 305.25 | 307.00 | 00:00:00 | | 2006-01-16 | 1,955,800 | 306.50 | 307.75 | 304.00 | 306.75 | 00:00:00 | | 2006-01-17 | 2,751,200 | 303.50 | 306.25 | 300.00 | 301.75 | 00:00:00 | | 2006-01-18 | 2,257,400 | 300.00 | 302.00 | 297.00 | 299.50 | 00:00:00 | | 2006-01-19 | 4,893,200 | 302.25 | 303.00 | 299.00 | 299.00 | 00:00:00 | | 2006-01-20 | 3,516,800 | 300.50 | 300.50 | 296.00 | 297.00 | 00:00:00 | | 2006-01-23 | 3,152,700 | 295.00 | 298.00 | 293.00 | 296.25 | 00:00:00 | | 2006-01-24 | 7,017,300 | 296.25 | 306.00 | 296.25 | 303.50 | 00:00:00 | | 2006-01-25 | 6,291,200 | 301.50 | 312.00 | 301.50 | 311.00 | 00:00:00 | | 2006-01-26 | 6,998,800 | 311.75 | 324.00 | 311.50 | 322.00 | 00:00:00 | | 2006-01-27 | 4,781,000 | 324.00 | 332.00 | 322.25 | 324.25 | 00:00:00 | | 2006-01-30 | 2,529,700 | 323.00 | 324.00 | 318.25 | 320.00 | 00:00:00 | | 2006-01-31 | 4,153,300 | 322.50 | 322.50 | 314.00 | 314.50 | 00:00:00 | | 2006-02-01 | 3,284,200 | 314.00 | 322.00 | 314.00 | 320.50 | 00:00:00 | | 2006-02-02 | 1,116,500 | 319.25 | 322.00 | 318.00 | 319.00 | 00:00:00 | | 2006-02-03 | 1,537,800 | 322.00 | 322.00 | 317.00 | 317.25 | 00:00:00 | | 2006-02-06 | 1,351,700 | 317.50 | 320.75 | 316.50 | 316.50 | 00:00:00 | | 2006-02-07 | 1,211,000 | 318.50 | 319.50 | 316.75 | 318.75 | 00:00:00 | | 2006-02-08 | 2,480,400 | 315.00 | 319.25 | 315.00 | 318.75 | 00:00:00 | | 2006-02-09 | 4,543,900 | 320.00 | 333.75 | 320.00 | 333.75 | 00:00:00 | | 2006-02-10 | 3,182,100 | 328.25 | 330.25 | 327.50 | 328.25 | 00:00:00 | | 2006-02-13 | 1,719,800 | 329.75 | 330.00 | 325.00 | 327.50 | 00:00:00 | | 2006-02-14 | 1,046,800 | 330.00 | 330.00 | 323.75 | 325.25 | 00:00:00 | | 2006-02-15 | 924,600 | 326.75 | 327.00 | 322.00 | 324.00 | 00:00:00 | | 2006-02-16 | 2,043,200 | 324.50 | 329.50 | 324.25 | 328.50 | 00:00:00 | | 2006-02-17 | 998,900 | 330.00 | 334.00 | 328.00 | 334.00 | 00:00:00 | | 2006-02-20 | 2,084,800 | 335.00 | 335.00 | 329.50 | 329.50 | 00:00:00 | | 2006-02-21 | 3,704,000 | 335.00 | 335.00 | 328.00 | 329.00 | 00:00:00 | | 2006-02-22 | 7,328,800 | 328.00 | 333.50 | 328.00 | 333.50 | 00:00:00 | | 2006-02-23 | 2,583,700 | 332.25 | 338.00 | 331.00 | 336.00 | 00:00:00 | | 2006-02-24 | 3,414,400 | 337.50 | 347.00 | 335.25 | 345.75 | 00:00:00 | | 2006-02-27 | 4,338,600 | 346.75 | 353.00 | 345.50 | 352.25 | 00:00:00 | | 2006-02-28 | 6,077,600 | 349.50 | 355.75 | 347.00 | 347.25 | 00:00:00 | | 2006-03-01 | 9,181,000 | 345.00 | 345.00 | 331.00 | 335.00 | 00:00:00 | | 2006-03-02 | 5,949,800 | 339.00 | 340.00 | 337.00 | 338.75 | 00:00:00 | | 2006-03-03 | 1,521,000 | 337.00 | 338.25 | 331.75 | 333.00 | 00:00:00 | | 2006-03-06 | 3,330,900 | 333.00 | 335.00 | 331.25 | 334.25 | 00:00:00 | | 2006-03-07 | 2,322,600 | 333.50 | 335.00 | 332.50 | 334.50 | 00:00:00 | | 2006-03-08 | 2,978,600 | 333.00 | 336.50 | 326.00 | 327.50 | 00:00:00 | | 2006-03-09 | 3,301,200 | 330.75 | 336.25 | 328.75 | 333.50 | 00:00:00 | | 2006-03-10 | 4,221,200 | 333.25 | 335.75 | 333.25 | 334.25 | 00:00:00 | | 2006-03-13 | 2,551,300 | 336.75 | 338.00 | 335.00 | 336.50 | 00:00:00 | | 2006-03-14 | 986,200 | 337.75 | 337.75 | 334.50 | 335.50 | 00:00:00 | | 2006-03-15 | 3,354,400 | 336.00 | 336.75 | 331.75 | 332.75 | 00:00:00 | | 2006-03-16 | 5,148,900 | 333.50 | 336.00 | 332.25 | 333.75 | 00:00:00 | | 2006-03-17 | 2,403,900 | 334.75 | 334.75 | 329.00 | 330.25 | 00:00:00 | | 2006-03-20 | 1,385,100 | 330.25 | 331.75 | 329.00 | 330.75 | 00:00:00 | | 2006-03-21 | 958,000 | 329.00 | 330.75 | 328.75 | 330.00 | 00:00:00 | | 2006-03-22 | 1,743,400 | 331.25 | 334.00 | 330.00 | 332.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
