Marlowe (MRL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marlowe

Date Open High Low Close* Volume
05/07/2018 510.50p 510.50p 496.95p 505.50p 11483
04/07/2018 508.00p 518.00p 497.00p 508.00p 10700
03/07/2018 487.00p 532.50p 480.20p 508.00p 74026
02/07/2018 469.00p 494.00p 465.00p 487.00p 33984
29/06/2018 435.00p 470.00p 430.00p 469.00p 27430
28/06/2018 430.00p 442.20p 424.00p 435.00p 5148
27/06/2018 428.00p 436.00p 425.10p 430.00p 51948
26/06/2018 424.00p 435.00p 418.00p 428.00p 10220
25/06/2018 405.00p 425.00p 402.00p 424.00p 18008
22/06/2018 405.00p 408.49p 405.00p 405.00p 1036
21/06/2018 403.00p 408.49p 396.00p 405.00p 35887
20/06/2018 409.00p 413.72p 396.50p 403.00p 3432
19/06/2018 416.00p 416.00p 405.00p 409.00p 8158
18/06/2018 416.00p 416.00p 414.00p 416.00p 9562
15/06/2018 416.00p 418.00p 414.04p 416.00p 8538
14/06/2018 416.00p 416.00p 414.00p 416.00p 4704
13/06/2018 416.00p 416.00p 414.00p 416.00p 595
12/06/2018 416.00p 416.00p 415.00p 416.00p 8229
11/06/2018 416.00p 417.00p 414.00p 416.00p 3042
08/06/2018 416.00p 416.00p 414.04p 416.00p 670
07/06/2018 416.00p 416.00p 416.00p 416.00p 1461
06/06/2018 416.00p 416.00p 414.04p 416.00p 1589
05/06/2018 417.00p 418.00p 414.00p 416.00p 4022
04/06/2018 417.00p 417.00p 414.50p 417.00p 1507939
01/06/2018 417.00p 417.00p 414.50p 417.00p 17293
31/05/2018 417.00p 417.00p 414.00p 417.00p 2670
30/05/2018 415.00p 420.00p 414.00p 417.00p 16217
29/05/2018 415.00p 420.00p 411.00p 415.00p 15490
25/05/2018 415.00p 419.50p 411.00p 415.00p 78998
24/05/2018 410.00p 420.00p 403.00p 415.00p 30357
23/05/2018 404.00p 417.60p 396.00p 410.00p 18069
22/05/2018 404.00p 412.00p 401.00p 404.00p 1682
21/05/2018 404.00p 412.00p 396.00p 404.00p 5277
18/05/2018 403.00p 412.00p 396.00p 404.00p 12323
17/05/2018 406.00p 411.90p 405.50p 406.00p 3081
16/05/2018 406.00p 411.10p 405.00p 406.00p 1875
15/05/2018 404.00p 412.00p 396.00p 406.00p 6016
14/05/2018 402.00p 410.00p 400.00p 403.00p 7036
11/05/2018 407.00p 410.00p 400.00p 402.00p 12459
10/05/2018 412.00p 419.00p 395.00p 412.00p 6289
09/05/2018 417.00p 422.00p 404.00p 412.00p 10023
08/05/2018 395.00p 420.00p 394.00p 417.00p 68005
04/05/2018 395.00p 397.50p 390.00p 395.00p 2705
03/05/2018 395.00p 400.00p 395.00p 395.00p 1554
02/05/2018 395.00p 397.50p 390.00p 395.00p 7177
01/05/2018 395.00p 400.00p 391.06p 395.00p 8297
30/04/2018 395.00p 400.00p 390.55p 395.00p 5215
27/04/2018 395.00p 398.00p 390.00p 395.00p 13497
26/04/2018 395.00p 395.70p 392.00p 395.00p 6086
25/04/2018 395.00p 400.00p 392.00p 395.00p 3804
24/04/2018 395.00p 395.80p 390.00p 390.00p 6905
23/04/2018 390.00p 395.80p 390.00p 390.00p 1323
20/04/2018 393.00p 395.00p 390.00p 390.00p 1628
19/04/2018 393.00p 396.00p 390.00p 393.00p 9098
18/04/2018 395.00p 396.00p 390.60p 393.00p 1960
17/04/2018 395.00p 400.00p 390.00p 395.00p 7475
16/04/2018 395.00p 400.00p 390.00p 395.00p 12552
13/04/2018 395.00p 396.00p 390.00p 395.00p 17001
12/04/2018 395.00p 396.00p 390.00p 390.00p 10932
11/04/2018 395.00p 400.00p 391.00p 395.00p 1580
10/04/2018 395.00p 395.00p 395.00p 395.00p 0
09/04/2018 394.00p 399.00p 390.00p 395.00p 2179
06/04/2018 394.00p 395.50p 388.00p 394.00p 6006
05/04/2018 392.00p 399.00p 392.00p 394.00p 13293
04/04/2018 392.00p 394.00p 384.00p 392.00p 1609
03/04/2018 395.00p 395.00p 384.00p 392.00p 12390
29/03/2018 395.00p 400.00p 390.00p 390.00p 9904
28/03/2018 393.00p 404.50p 385.00p 390.00p 13008
27/03/2018 393.00p 402.00p 388.00p 393.00p 2325
26/03/2018 393.00p 398.00p 384.00p 393.00p 4818
23/03/2018 394.00p 400.08p 384.00p 393.00p 6638
22/03/2018 399.00p 403.00p 388.15p 394.00p 7843
21/03/2018 387.00p 411.20p 387.00p 399.00p 26230
20/03/2018 386.00p 394.00p 386.00p 387.00p 88
19/03/2018 386.00p 386.00p 378.00p 386.00p 2230
16/03/2018 384.00p 393.00p 378.00p 386.00p 6119
15/03/2018 384.00p 393.44p 376.00p 384.00p 5171
14/03/2018 384.00p 394.00p 376.00p 384.00p 979
13/03/2018 380.00p 394.00p 374.00p 384.00p 6024
12/03/2018 378.00p 380.00p 371.28p 375.00p 10200
09/03/2018 378.00p 386.00p 378.00p 378.00p 182
08/03/2018 380.00p 380.00p 371.28p 378.00p 111
07/03/2018 380.00p 386.00p 370.96p 378.00p 25039
06/03/2018 377.00p 387.98p 370.60p 380.00p 4649
05/03/2018 377.00p 384.00p 370.42p 377.00p 3420
02/03/2018 380.00p 382.45p 370.00p 377.00p 6433
01/03/2018 380.00p 385.00p 372.11p 380.00p 11761
28/02/2018 380.00p 385.00p 372.00p 380.00p 1697
27/02/2018 380.00p 385.00p 380.00p 380.00p 224
26/02/2018 380.00p 385.00p 372.40p 380.00p 8110
23/02/2018 380.00p 385.50p 372.00p 380.00p 16793
22/02/2018 380.00p 382.00p 370.00p 380.00p 7875
21/02/2018 378.00p 382.00p 378.00p 380.00p 1616
20/02/2018 378.00p 382.00p 372.11p 378.00p 3683
19/02/2018 378.00p 382.80p 370.00p 378.00p 2002
16/02/2018 378.00p 386.00p 372.00p 378.00p 3300
15/02/2018 380.00p 386.00p 372.00p 378.00p 3183
14/02/2018 380.00p 385.00p 370.00p 380.00p 4365
13/02/2018 380.00p 390.00p 380.00p 380.00p 4193
12/02/2018 371.00p 389.80p 364.00p 380.00p 3554
09/02/2018 376.00p 378.00p 364.00p 371.00p 23192
08/02/2018 376.00p 380.00p 376.00p 376.00p 1839
07/02/2018 385.00p 385.00p 376.00p 378.00p 1338
06/02/2018 379.00p 400.00p 379.00p 387.00p 8922
05/02/2018 414.00p 418.00p 382.00p 390.00p 14142
02/02/2018 429.00p 429.00p 410.00p 414.00p 3410
01/02/2018 432.00p 436.00p 423.96p 429.00p 2101
31/01/2018 432.00p 436.00p 428.66p 432.00p 2188
30/01/2018 432.00p 438.00p 428.64p 432.00p 829
29/01/2018 432.00p 432.00p 426.00p 432.00p 804
26/01/2018 437.00p 446.00p 430.00p 432.00p 23387
25/01/2018 420.00p 442.00p 417.75p 437.00p 18937
24/01/2018 415.00p 420.00p 410.00p 420.00p 11770
23/01/2018 415.00p 423.80p 407.00p 415.00p 4480
22/01/2018 417.00p 424.00p 410.00p 415.00p 8378
19/01/2018 412.00p 422.60p 406.55p 417.00p 4288
18/01/2018 408.00p 420.00p 400.22p 412.00p 10405
17/01/2018 397.00p 416.00p 397.00p 408.00p 10428
16/01/2018 397.00p 404.00p 390.11p 397.00p 10182
15/01/2018 385.00p 404.00p 385.00p 397.00p 5886
12/01/2018 385.00p 390.00p 376.00p 385.00p 13061
11/01/2018 385.00p 390.00p 380.00p 385.00p 38433
10/01/2018 385.00p 385.00p 384.10p 385.00p 6731
09/01/2018 385.00p 385.00p 383.30p 385.00p 7718
08/01/2018 378.00p 390.00p 378.00p 385.00p 80713
05/01/2018 378.00p 386.00p 366.00p 378.00p 5468
04/01/2018 378.00p 383.00p 370.00p 378.00p 5574
03/01/2018 380.00p 390.00p 372.40p 378.00p 21603
02/01/2018 380.00p 390.00p 376.66p 380.00p 90509
29/12/2017 382.50p 389.55p 376.66p 382.50p 2169
28/12/2017 380.00p 387.00p 376.66p 382.50p 6804
27/12/2017 380.00p 384.60p 376.20p 380.00p 4342
22/12/2017 380.00p 384.60p 380.00p 380.00p 3697
21/12/2017 380.00p 384.60p 380.00p 380.00p 13383
20/12/2017 380.00p 384.90p 375.00p 377.50p 10094
19/12/2017 382.50p 384.90p 375.00p 382.50p 3196
18/12/2017 382.50p 384.90p 376.22p 382.50p 7793
15/12/2017 380.00p 385.00p 375.00p 382.50p 18570
14/12/2017 377.50p 385.00p 375.00p 377.50p 3008
13/12/2017 375.00p 377.50p 365.00p 377.50p 12919
12/12/2017 347.50p 380.00p 343.00p 375.00p 13406
11/12/2017 345.00p 355.00p 338.20p 347.50p 5627
08/12/2017 340.00p 345.00p 335.00p 340.00p 3552
07/12/2017 340.00p 346.00p 333.00p 340.00p 4313
06/12/2017 340.00p 346.00p 340.00p 340.00p 2550
05/12/2017 340.00p 340.00p 340.00p 340.00p 7200
04/12/2017 340.00p 340.00p 331.20p 340.00p 0
01/12/2017 342.50p 346.50p 335.00p 340.00p 1554
30/11/2017 345.00p 347.00p 335.00p 342.50p 1200
29/11/2017 345.00p 347.00p 340.00p 345.00p 3676
28/11/2017 340.00p 347.00p 340.00p 345.00p 4825
27/11/2017 340.00p 350.00p 335.20p 340.00p 1023
24/11/2017 340.00p 348.62p 335.20p 340.00p 2264
23/11/2017 340.00p 348.00p 340.00p 340.00p 3590
22/11/2017 345.00p 350.00p 332.00p 340.00p 4433
21/11/2017 350.00p 352.00p 340.00p 345.00p 3879
20/11/2017 350.00p 355.00p 345.00p 350.00p 551
17/11/2017 350.00p 355.00p 345.00p 350.00p 1071
16/11/2017 354.00p 357.60p 345.00p 350.00p 5977
15/11/2017 355.00p 360.00p 350.00p 354.00p 3697
14/11/2017 355.00p 360.00p 351.00p 355.00p 3537
13/11/2017 355.00p 360.00p 350.00p 355.00p 8383
10/11/2017 355.00p 360.00p 351.00p 355.00p 578383
09/11/2017 355.00p 360.00p 353.00p 355.00p 8210
08/11/2017 352.50p 359.50p 351.00p 355.00p 2767
07/11/2017 350.00p 360.00p 340.00p 352.50p 454598
06/11/2017 360.00p 360.00p 340.00p 350.00p 264802
03/11/2017 362.50p 362.50p 355.00p 362.50p 1153
02/11/2017 362.50p 363.00p 355.00p 362.50p 1130
01/11/2017 362.50p 363.00p 355.00p 362.50p 967
31/10/2017 362.50p 365.00p 355.00p 362.50p 5985
30/10/2017 362.50p 365.90p 357.00p 362.50p 4446
27/10/2017 362.50p 366.00p 356.50p 362.50p 13778
26/10/2017 362.50p 366.90p 356.50p 362.50p 3787
25/10/2017 362.50p 366.98p 361.00p 362.50p 12501
24/10/2017 362.50p 366.99p 362.50p 362.50p 103795
23/10/2017 362.50p 367.00p 361.00p 362.50p 30944
20/10/2017 362.50p 369.00p 362.50p 362.50p 6838
19/10/2017 362.50p 367.75p 357.00p 362.50p 5258
18/10/2017 365.00p 368.00p 361.00p 362.50p 4614
17/10/2017 365.00p 368.00p 365.00p 365.00p 587
16/10/2017 365.00p 368.50p 361.00p 365.00p 3043
13/10/2017 365.00p 365.00p 365.00p 365.00p 854
12/10/2017 365.00p 365.00p 365.00p 365.00p 204037
11/10/2017 367.50p 367.50p 365.00p 365.00p 312277
10/10/2017 370.00p 370.00p 367.50p 367.50p 1181
09/10/2017 370.00p 370.00p 370.00p 370.00p 144079
06/10/2017 367.50p 370.00p 360.00p 370.00p 3000
05/10/2017 367.50p 367.50p 367.50p 367.50p 102364
04/10/2017 372.50p 372.50p 367.50p 367.50p 3954
03/10/2017 377.50p 377.50p 372.50p 372.50p 8100
02/10/2017 385.00p 385.00p 377.50p 377.50p 9817
29/09/2017 385.00p 385.00p 385.00p 385.00p 45201
28/09/2017 385.00p 385.00p 385.00p 385.00p 12320
27/09/2017 385.00p 385.00p 385.00p 385.00p 12913
26/09/2017 387.50p 387.50p 385.00p 385.00p 9971
25/09/2017 387.50p 387.50p 387.50p 387.50p 8611
22/09/2017 387.50p 387.50p 387.50p 387.50p 3594
21/09/2017 387.50p 387.50p 387.50p 387.50p 9973
20/09/2017 387.50p 387.50p 387.50p 387.50p 5000

*Close Price adjusted for both dividends and splits