Serco Group PLC (SEO)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 5.82524271845 | 2.06 | 2.2 | 2.06 | 1607 | 2.12041494 | DE |
| 4 | 0.08 | 3.80952380952 | 2.1 | 2.2 | 2.04 | 2306 | 2.06620708 | DE |
| 12 | 0.02 | 0.925925925926 | 2.16 | 2.2 | 2.04 | 1787 | 2.11865317 | DE |
| 26 | 0.309 | 16.515232496 | 1.871 | 2.25 | 1.871 | 1902 | 2.11467422 | DE |
| 52 | 0.399 | 22.403144301 | 1.781 | 2.25 | 1.615 | 1903 | 2.00575022 | DE |
| 156 | 0.399 | 22.403144301 | 1.781 | 2.25 | 1.615 | 1903 | 2.00575022 | DE |
| 260 | 0.399 | 22.403144301 | 1.781 | 2.25 | 1.615 | 1903 | 2.00575022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 500 |
| 1719865620 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.14 | 600 |
| 1719606420 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719520020 | 2.12 | 0.04 | 1.92 | 2.06 | 2.2 | 2.06 | 3720 |
| 1719433620 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1719347220 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1719260820 | 2.08 | 0.04 | 1.96 | 2.08 | 2.08 | 2.08 | 1817 |
| 1719001560 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718915160 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718828760 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718742360 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 2439 |
| 1718656020 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1718396820 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1718310420 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1718224020 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 1000 |
| 1718137620 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1718051220 | 2.08 | 0 | 0.00 | 2.06 | 2.08 | 2.06 | 2501 |
| 1717792020 | 2.08 | 0.04 | 1.96 | 2.1 | 2.1 | 2.08 | 255 |
| 1717705620 | 2.04 | -0.06 | -2.86 | 2.08 | 2.08 | 2.04 | 10000 |
| 1717619220 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.1 | 232 |
| 1717532820 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1717446420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1717187220 | 2.08 | -0.02 | -0.95 | 2.08 | 2.08 | 2.08 | 468 |
| 1717100820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1717014420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1716928020 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1 | 2.1 | 28 |
| 1716841560 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 2434 |
| 1716582420 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1716496020 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 940 |
| 1716409620 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1716323220 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1716236820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715977620 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715891220 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715804820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1000 |
| 1715718420 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.16 | 4800 |
| 1715631960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 4126 |
| 1715372820 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 4000 |
| 1715286420 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.14 | 1 |
| 1715200020 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 140 |
| 1715113620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 1052 |
| 1715027220 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 825 |
| 1714768020 | 2.12 | -0.02 | -0.93 | 2.12 | 2.12 | 2.12 | 2532 |
| 1714681560 | 2.14 | -0.04 | -1.83 | 2.16 | 2.16 | 2.14 | 573 |
| 1714508820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1714422420 | 2.18 | 0.08 | 3.81 | 2.16 | 2.2 | 2.16 | 4697 |
| 1714163220 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1000 |
| 1714076820 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 1 |
| 1713990360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1713903960 | 2.12 | -0.04 | -1.85 | 2.12 | 2.12 | 2.12 | 10 |
| 1713817620 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1713558420 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1713472020 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1713385620 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1713299220 | 2.16 | -0.02 | -0.92 | 2.14 | 2.16 | 2.14 | 2890 |
| 1713212820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1600 |
| 1712953620 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2 | 2.18 | 2700 |
| 1712867220 | 2.2 | 0.04 | 1.85 | 2.2 | 2.2 | 2.2 | 2 |
| 1712780760 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.16 | 100 |
| 1712694360 | 2.14 | -0.08 | -3.60 | 2.14 | 2.14 | 2.14 | 500 |
| 1712607960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1712348760 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1712262360 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1712175960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
