|
 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 | | 2006-03-22 | 1,743,400 | 331.25 | 334.00 | 330.00 | 332.50 | 00:00:00 | | 2006-03-23 | 1,770,400 | 331.25 | 333.50 | 330.00 | 332.00 | 00:00:00 | | 2006-03-24 | 2,938,200 | 330.25 | 334.00 | 330.25 | 332.75 | 00:00:00 | | 2006-03-27 | 2,329,700 | 334.75 | 334.75 | 323.00 | 324.75 | 00:00:00 | | 2006-03-28 | 2,221,800 | 323.25 | 328.00 | 323.25 | 324.75 | 00:00:00 | | 2006-03-29 | 1,837,900 | 325.50 | 325.50 | 323.00 | 323.50 | 00:00:00 | | 2006-03-30 | 13,425,600 | 323.50 | 325.00 | 315.50 | 318.00 | 00:00:00 | | 2006-03-31 | 3,631,300 | 322.00 | 322.00 | 314.25 | 315.00 | 00:00:00 | | 2006-04-03 | 3,744,000 | 315.00 | 318.25 | 312.00 | 317.50 | 00:00:00 | | 2006-04-04 | 9,044,200 | 317.75 | 326.00 | 314.75 | 323.50 | 00:00:00 | | 2006-04-05 | 4,139,000 | 325.75 | 326.75 | 323.75 | 326.00 | 00:00:00 | | 2006-04-06 | 3,416,700 | 326.50 | 329.00 | 325.50 | 327.00 | 00:00:00 | | 2006-04-07 | 4,314,700 | 328.75 | 332.75 | 326.25 | 332.50 | 00:00:00 | | 2006-04-10 | 4,594,700 | 334.00 | 334.00 | 328.75 | 332.00 | 00:00:00 | | 2006-04-11 | 2,586,000 | 333.50 | 333.50 | 327.00 | 330.25 | 00:00:00 | | 2006-04-12 | 2,820,200 | 328.50 | 330.00 | 322.00 | 324.00 | 00:00:00 | | 2006-04-13 | 1,295,700 | 324.75 | 325.00 | 322.50 | 324.00 | 00:00:00 | | 2006-04-14 | 0 | 324.00 | 324.00 | 324.00 | 324.00 | 00:00:00 | | 2006-04-17 | 0 | 324.00 | 324.00 | 324.00 | 324.00 | 00:00:00 | | 2006-04-18 | 1,118,200 | 325.75 | 325.75 | 320.00 | 322.00 | 00:00:00 | | 2006-04-19 | 2,136,600 | 325.00 | 331.50 | 321.00 | 329.50 | 00:00:00 | | 2006-04-20 | 1,960,000 | 327.75 | 331.50 | 327.00 | 328.00 | 00:00:00 | | 2006-04-21 | 3,127,200 | 329.25 | 333.50 | 329.25 | 333.00 | 00:00:00 | | 2006-04-24 | 2,840,700 | 330.00 | 334.00 | 330.00 | 333.00 | 00:00:00 | | 2006-04-25 | 6,040,800 | 335.00 | 337.00 | 332.00 | 335.50 | 00:00:00 | | 2006-04-26 | 2,597,700 | 335.00 | 338.75 | 332.75 | 338.00 | 00:00:00 | | 2006-04-27 | 3,758,000 | 336.50 | 338.75 | 335.00 | 335.50 | 00:00:00 | | 2006-04-28 | 1,946,500 | 335.50 | 337.50 | 335.00 | 336.00 | 00:00:00 | | 2006-05-01 | 0 | 336.00 | 336.00 | 336.00 | 336.00 | 00:00:00 | | 2006-05-02 | 3,469,200 | 338.75 | 339.75 | 337.00 | 339.00 | 00:00:00 | | 2006-05-03 | 3,662,900 | 340.00 | 340.00 | 335.50 | 335.75 | 00:00:00 | | 2006-05-04 | 3,035,600 | 338.00 | 339.75 | 336.00 | 339.00 | 00:00:00 | | 2006-05-05 | 5,032,700 | 337.50 | 350.50 | 337.50 | 349.00 | 00:00:00 | | 2006-05-08 | 3,848,400 | 352.00 | 352.00 | 349.75 | 350.50 | 00:00:00 | | 2006-05-09 | 2,304,800 | 351.50 | 351.50 | 345.25 | 348.25 | 00:00:00 | | 2006-05-10 | 2,849,800 | 349.25 | 349.25 | 345.50 | 346.25 | 00:00:00 | | 2006-05-11 | 2,340,300 | 346.00 | 348.00 | 343.50 | 344.50 | 00:00:00 | | 2006-05-12 | 3,569,500 | 343.00 | 345.00 | 336.75 | 337.75 | 00:00:00 | | 2006-05-15 | 3,262,500 | 336.50 | 337.25 | 324.50 | 329.00 | 00:00:00 | | 2006-05-16 | 3,862,400 | 327.50 | 330.75 | 323.25 | 326.00 | 00:00:00 | | 2006-05-17 | 3,447,300 | 328.25 | 331.15 | 317.00 | 317.00 | 00:00:00 | | 2006-05-18 | 4,276,300 | 320.25 | 320.75 | 312.25 | 313.00 | 00:00:00 | | 2006-05-19 | 5,295,100 | 313.00 | 316.67 | 307.50 | 311.25 | 00:00:00 | | 2006-05-22 | 3,809,300 | 309.75 | 309.75 | 296.75 | 297.75 | 00:00:00 | | 2006-05-23 | 4,889,700 | 300.00 | 316.00 | 299.73 | 312.75 | 00:00:00 | | 2006-05-24 | 2,594,100 | 311.75 | 316.61 | 303.97 | 303.75 | 00:00:00 | | 2006-05-25 | 2,283,100 | 307.75 | 315.00 | 307.25 | 313.25 | 00:00:00 | | 2006-05-26 | 3,333,400 | 315.00 | 331.00 | 313.25 | 330.00 | 00:00:00 | | 2006-05-29 | 0 | 330.00 | 330.00 | 330.00 | 330.00 | 00:00:00 | | 2006-05-30 | 3,759,700 | 329.25 | 329.15 | 311.00 | 313.25 | 00:00:00 | | 2006-05-31 | 4,934,100 | 309.50 | 315.75 | 305.25 | 314.75 | 00:00:00 | | 2006-06-01 | 1,557,000 | 312.25 | 316.50 | 308.45 | 316.25 | 00:00:00 | | 2006-06-02 | 1,577,400 | 318.00 | 322.75 | 315.07 | 319.50 | 00:00:00 | | 2006-06-05 | 531,400 | 322.00 | 319.50 | 315.27 | 316.00 | 00:00:00 | | 2006-06-06 | 3,564,700 | 315.00 | 315.00 | 302.22 | 302.50 | 00:00:00 | | 2006-06-07 | 5,207,300 | 305.50 | 305.50 | 301.82 | 304.50 | 00:00:00 | | 2006-06-08 | 3,894,600 | 300.75 | 302.06 | 293.28 | 296.50 | 00:00:00 | | 2006-06-09 | 2,001,300 | 302.25 | 306.50 | 300.07 | 305.50 | 00:00:00 | | 2006-06-12 | 1,825,700 | 303.00 | 307.00 | 298.25 | 299.25 | 00:00:00 | | 2006-06-13 | 3,586,000 | 295.00 | 298.81 | 290.13 | 298.75 | 00:00:00 | | 2006-06-14 | 2,062,300 | 300.00 | 304.77 | 294.52 | 297.75 | 00:00:00 | | 2006-06-15 | 2,374,100 | 302.00 | 312.02 | 301.00 | 309.75 | 00:00:00 | | 2006-06-16 | 2,687,300 | 315.00 | 315.00 | 305.25 | 308.00 | 00:00:00 | | 2006-06-19 | 613,600 | 314.00 | 312.08 | 306.00 | 307.25 | 00:00:00 | | 2006-06-20 | 1,319,400 | 305.00 | 307.00 | 304.25 | 307.00 | 00:00:00 | | 2006-06-21 | 1,977,000 | 304.50 | 307.00 | 304.00 | 306.75 | 00:00:00 | | 2006-06-22 | 1,829,000 | 311.00 | 312.90 | 308.80 | 312.25 | 00:00:00 | | 2006-06-23 | 1,862,300 | 314.00 | 314.52 | 312.00 | 313.50 | 00:00:00 | | 2006-06-26 | 3,105,800 | 315.00 | 316.43 | 312.75 | 313.75 | 00:00:00 | | 2006-06-27 | 1,608,400 | 317.50 | 317.50 | 313.00 | 314.25 | 00:00:00 | | 2006-06-28 | 1,505,000 | 310.50 | 314.25 | 308.00 | 312.50 | 00:00:00 | | 2006-06-29 | 1,286,800 | 317.50 | 317.50 | 314.50 | 315.00 | 00:00:00 | | 2006-06-30 | 2,952,900 | 318.00 | 321.25 | 314.00 | 320.00 | 00:00:00 | | 2006-07-03 | 923,200 | 321.50 | 324.00 | 320.25 | 324.00 | 00:00:00 | | 2006-07-04 | 1,822,400 | 322.50 | 323.75 | 318.25 | 321.75 | 00:00:00 | | 2006-07-05 | 894,400 | 318.50 | 322.00 | 316.25 | 319.00 | 00:00:00 | | 2006-07-06 | 1,061,300 | 318.25 | 319.25 | 315.00 | 317.50 | 00:00:00 | | 2006-07-07 | 1,067,300 | 317.00 | 317.25 | 313.00 | 316.00 | 00:00:00 | | 2006-07-10 | 835,400 | 311.50 | 319.25 | 311.50 | 318.75 | 00:00:00 | | 2006-07-11 | 1,276,400 | 317.00 | 319.00 | 317.00 | 317.75 | 00:00:00 | | 2006-07-12 | 992,600 | 319.25 | 319.50 | 314.25 | 316.00 | 00:00:00 | | 2006-07-13 | 2,559,300 | 311.50 | 320.00 | 311.50 | 314.50 | 00:00:00 | | 2006-07-14 | 1,457,500 | 312.00 | 314.25 | 307.00 | 309.00 | 00:00:00 | | 2006-07-17 | 1,278,800 | 308.25 | 309.00 | 304.00 | 304.75 | 00:00:00 | | 2006-07-18 | 1,440,900 | 304.00 | 308.00 | 301.25 | 301.50 | 00:00:00 | | 2006-07-19 | 2,486,400 | 306.00 | 314.75 | 302.75 | 314.50 | 00:00:00 | | 2006-07-20 | 2,794,300 | 315.75 | 326.00 | 315.75 | 321.50 | 00:00:00 | | 2006-07-21 | 1,871,000 | 317.00 | 323.00 | 317.00 | 321.50 | 00:00:00 | | 2006-07-24 | 1,434,000 | 321.00 | 326.25 | 321.00 | 326.25 | 00:00:00 | | 2006-07-25 | 592,800 | 327.50 | 327.50 | 324.75 | 325.75 | 00:00:00 | | 2006-07-26 | 1,490,900 | 325.75 | 328.50 | 320.00 | 321.50 | 00:00:00 | | 2006-07-27 | 1,973,100 | 326.25 | 326.25 | 317.25 | 321.75 | 00:00:00 | | 2006-07-28 | 3,168,400 | 317.50 | 328.75 | 317.50 | 328.25 | 00:00:00 | | 2006-07-31 | 4,533,600 | 326.50 | 332.00 | 326.00 | 329.50 | 00:00:00 | | 2006-08-01 | 1,675,500 | 328.00 | 333.25 | 328.00 | 331.00 | 00:00:00 | | 2006-08-02 | 2,416,300 | 330.75 | 334.25 | 330.75 | 332.00 | 00:00:00 | | 2006-08-03 | 0 | 332.00 | 332.00 | 332.00 | 332.00 | 00:00:00 | | 2006-08-04 | 4,098,000 | 334.00 | 338.00 | 329.50 | 337.00 | 00:00:00 | | 2006-08-07 | 2,510,200 | 334.00 | 339.75 | 334.00 | 338.50 | 00:00:00 | | 2006-08-08 | 4,484,100 | 338.75 | 342.75 | 338.75 | 340.75 | 00:00:00 | | 2006-08-09 | 5,777,900 | 338.75 | 341.25 | 334.00 | 335.00 | 00:00:00 | | 2006-08-10 | 1,618,000 | 330.25 | 332.00 | 328.00 | 329.25 | 00:00:00 | | 2006-08-11 | 1,547,000 | 328.00 | 331.00 | 328.00 | 330.25 | 00:00:00 | | 2006-08-14 | 1,260,300 | 333.00 | 333.00 | 328.00 | 330.50 | 00:00:00 | | 2006-08-15 | 1,397,400 | 332.75 | 334.75 | 328.00 | 334.50 | 00:00:00 | | 2006-08-16 | 1,257,300 | 334.00 | 341.25 | 332.50 | 339.75 | 00:00:00 | | 2006-08-17 | 2,697,300 | 338.00 | 339.50 | 335.00 | 336.50 | 00:00:00 | | 2006-08-18 | 2,499,800 | 336.50 | 341.00 | 336.50 | 340.00 | 00:00:00 | | 2006-08-21 | 2,822,800 | 338.50 | 346.25 | 338.25 | 345.00 | 00:00:00 | | 2006-08-22 | 1,491,000 | 348.00 | 348.00 | 343.25 | 344.00 | 00:00:00 | | 2006-08-23 | 2,183,400 | 347.00 | 347.00 | 341.50 | 343.00 | 00:00:00 | | 2006-08-24 | 3,210,500 | 343.50 | 345.00 | 340.00 | 341.50 | 00:00:00 | | 2006-08-25 | 864,000 | 341.50 | 343.50 | 341.50 | 341.75 | 00:00:00 | | 2006-08-28 | 0 | 341.75 | 341.75 | 341.75 | 341.75 | 00:00:00 | | 2006-08-29 | 2,400,700 | 338.25 | 348.75 | 338.00 | 347.00 | 00:00:00 | | 2006-08-30 | 6,211,500 | 350.00 | 356.75 | 346.75 | 353.25 | 00:00:00 | | 2006-08-31 | 4,291,600 | 357.00 | 357.00 | 346.75 | 352.00 | 00:00:00 | | 2006-09-01 | 3,485,900 | 351.25 | 360.75 | 350.00 | 353.25 | 00:00:00 | | 2006-09-04 | 2,704,500 | 355.00 | 356.00 | 352.75 | 355.25 | 00:00:00 | | 2006-09-05 | 5,130,200 | 352.25 | 355.50 | 341.50 | 344.00 | 00:00:00 | | 2006-09-06 | 3,900,900 | 340.25 | 345.00 | 337.00 | 344.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
