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 | 0.14 | 8.13953488372 | 1.72 | 1.86 | 1.67 | 3522 | 1.76066085 | DE |
| 4 | -0.09 | -4.61538461538 | 1.95 | 1.95 | 1.67 | 4655 | 1.83367524 | DE |
| 12 | -0.3 | -13.8888888889 | 2.16 | 2.22 | 1.67 | 4303 | 1.90931537 | DE |
| 26 | -0.22 | -10.5769230769 | 2.08 | 2.2999999 | 1.67 | 2756 | 1.95148309 | DE |
| 52 | -0.041 | -2.15675960021 | 1.901 | 2.2999999 | 1.67 | 2370 | 2.00733339 | DE |
| 156 | 0.079 | 4.43571027513 | 1.781 | 2.2999999 | 1.615 | 2286 | 1.97526132 | DE |
| 260 | 0.079 | 4.43571027513 | 1.781 | 2.2999999 | 1.615 | 2286 | 1.97526132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.84 | 0.04 | 2.22 | 1.82 | 1.84 | 1.82 | 6234 |
| 1734643620 | 1.8 | 0.13 | 7.78 | 1.8 | 1.8 | 1.8 | 550 |
| 1734557220 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734470820 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.67 | 2439 |
| 1734384420 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 4865 |
| 1734125220 | 1.72 | -0.04 | -2.27 | 1.73 | 1.73 | 1.72 | 2782 |
| 1734038820 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1733952420 | 1.76 | -0.01 | -0.56 | 1.76 | 1.76 | 1.76 | 1000 |
| 1733866020 | 1.77 | -0.04 | -2.21 | 1.78 | 1.78 | 1.77 | 6186 |
| 1733779620 | 1.81 | -0.01 | -0.55 | 1.8 | 1.81 | 1.79 | 6059 |
| 1733520420 | 1.82 | -0.04 | -2.15 | 1.86 | 1.86 | 1.79 | 19021 |
| 1733434020 | 1.86 | -0.02 | -1.06 | 1.86 | 1.86 | 1.86 | 250 |
| 1733347620 | 1.88 | 0 | 0.00 | 1.87 | 1.88 | 1.87 | 1125 |
| 1733261220 | 1.88 | 0.01 | 0.53 | 1.88 | 1.88 | 1.87 | 7250 |
| 1733174820 | 1.87 | -0.05 | -2.60 | 1.9 | 1.92 | 1.87 | 3984 |
| 1732915620 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 3200 |
| 1732829220 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.92 | 1000 |
| 1732742820 | 1.89 | 0.02 | 1.07 | 1.89 | 1.89 | 1.89 | 800 |
| 1732656420 | 1.87 | -0.07 | -3.61 | 1.89 | 1.9 | 1.87 | 7769 |
| 1732570020 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.93 | 9282 |
| 1732310820 | 1.94 | 0.07 | 3.74 | 1.88 | 1.94 | 1.88 | 3085 |
| 1732224420 | 1.87 | -0.03 | -1.58 | 1.89 | 1.89 | 1.87 | 102 |
| 1732138020 | 1.9 | 0.02 | 1.06 | 1.89 | 1.91 | 1.89 | 11988 |
| 1732051620 | 1.88 | -0.03 | -1.57 | 1.91 | 1.91 | 1.88 | 27232 |
| 1731965220 | 1.91 | -0.02 | -1.04 | 1.95 | 1.95 | 1.88 | 21869 |
| 1731705960 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.9 | 8130 |
| 1731619560 | 1.9 | 0.04 | 2.15 | 1.9 | 1.9 | 1.88 | 5068 |
| 1731533160 | 1.86 | -0.05 | -2.62 | 1.87 | 1.87 | 1.86 | 220 |
| 1731446820 | 1.91 | -0.06 | -3.05 | 1.92 | 1.92 | 1.91 | 1001 |
| 1731360420 | 1.97 | 0 | 0.00 | 1.98 | 1.98 | 1.97 | 1300 |
| 1731101220 | 1.97 | -0.17 | -7.94 | 1.9 | 1.97 | 1.9 | 7900 |
| 1731014760 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.14 | 17 |
| 1730928360 | 2.12 | 0 | 0.00 | 2.12 | 2.14 | 2.12 | 2055 |
| 1730841960 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 1983 |
| 1730755560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1730496360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1730409960 | 2.1 | -0.08 | -3.67 | 2.1 | 2.1 | 2.1 | 400 |
| 1730323560 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1730237160 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1250 |
| 1730150760 | 2.18 | 0.02 | 0.93 | 2.18 | 2.18 | 2.18 | 500 |
| 1729887960 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1729801560 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1729715160 | 2.16 | -0.02 | -0.92 | 2.2 | 2.22 | 2.16 | 3639 |
| 1729628760 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 2000 |
| 1729542360 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1729283160 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1729196760 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1000 |
| 1729110360 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 4857 |
| 1729023960 | 2.18 | 0.06 | 2.83 | 2.2 | 2.2 | 2.18 | 307 |
| 1728937620 | 2.12 | -0.04 | -1.85 | 2.12 | 2.12 | 2.12 | 550 |
| 1728678360 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1728591960 | 2.16 | 0.02 | 0.93 | 2.14 | 2.16 | 2.14 | 3459 |
| 1728505560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1728419160 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1728332760 | 2.14 | 0.02 | 0.94 | 2.18 | 2.18 | 2.14 | 2751 |
| 1728073620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727987220 | 2.12 | -0.04 | -1.85 | 2.12 | 2.12 | 2.12 | 1000 |
| 1727900820 | 2.16 | 0 | 0.00 | 2.14 | 2.16 | 2.14 | 468 |
| 1727814420 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.16 | 5 |
| 1727727960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727468760 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727382360 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727295960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 985 |
| 1727209560 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.14 | 85 |
| 1727123160 | 2.12 | -0.02 | -0.93 | 2.12 | 2.12 | 2.12 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
