Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/09/2017 390.00p 390.00p 387.50p 387.50p 1476
18/09/2017 395.00p 395.00p 390.00p 390.00p 15364
15/09/2017 385.00p 395.00p 385.00p 395.00p 134937
14/09/2017 387.50p 387.50p 385.00p 385.00p 102928
13/09/2017 387.50p 387.50p 387.50p 387.50p 3784
12/09/2017 387.50p 387.50p 387.50p 387.50p 2635
11/09/2017 390.00p 390.00p 387.50p 387.50p 22416
08/09/2017 390.00p 390.00p 390.00p 390.00p 291
07/09/2017 390.00p 390.00p 390.00p 390.00p 15000
06/09/2017 390.00p 390.00p 390.00p 390.00p 134926
05/09/2017 390.00p 390.00p 390.00p 390.00p 401034
04/09/2017 390.00p 390.00p 390.00p 390.00p 4814
01/09/2017 382.50p 390.00p 380.00p 390.00p 2724
31/08/2017 380.00p 380.00p 380.00p 380.00p 184
30/08/2017 382.50p 382.50p 380.00p 380.00p 1000
29/08/2017 382.50p 382.50p 377.50p 382.50p 5653
25/08/2017 380.00p 380.00p 377.50p 377.50p 88422
24/08/2017 380.00p 380.00p 380.00p 380.00p 400
23/08/2017 380.00p 380.00p 380.00p 380.00p 0
22/08/2017 380.00p 380.00p 375.00p 380.00p 22104
21/08/2017 380.00p 380.00p 380.00p 380.00p 361
18/08/2017 380.00p 380.00p 380.00p 380.00p 928
17/08/2017 380.00p 380.00p 380.00p 380.00p 1057
16/08/2017 380.00p 380.00p 380.00p 380.00p 838
15/08/2017 380.00p 380.00p 380.00p 380.00p 1421
14/08/2017 380.00p 380.00p 380.00p 380.00p 1313
11/08/2017 387.50p 387.50p 380.00p 380.00p 6441
10/08/2017 387.50p 387.50p 387.50p 387.50p 5000
09/08/2017 387.50p 387.50p 387.50p 387.50p 0
08/08/2017 387.50p 387.50p 387.50p 387.50p 1063
07/08/2017 387.50p 387.50p 387.50p 387.50p 1002
04/08/2017 387.50p 387.50p 387.50p 387.50p 6302
03/08/2017 387.50p 387.50p 387.50p 387.50p 0
02/08/2017 387.50p 387.50p 387.50p 387.50p 2431
01/08/2017 387.50p 387.50p 387.50p 387.50p 10325
31/07/2017 392.50p 392.50p 387.50p 387.50p 779739
28/07/2017 392.50p 392.50p 392.50p 392.50p 4207
27/07/2017 390.00p 392.50p 390.00p 392.50p 3700
26/07/2017 400.00p 400.00p 390.00p 390.00p 2005601
25/07/2017 402.50p 402.50p 400.00p 400.00p 2724
24/07/2017 402.50p 402.50p 402.50p 402.50p 1194
21/07/2017 402.50p 402.50p 402.50p 402.50p 21899
20/07/2017 402.50p 402.50p 402.50p 402.50p 4374
19/07/2017 402.50p 402.50p 402.50p 402.50p 6040
18/07/2017 415.00p 415.00p 402.50p 402.50p 452664
17/07/2017 410.00p 417.50p 407.50p 415.00p 18612
14/07/2017 400.00p 410.00p 400.00p 407.50p 22042
13/07/2017 385.00p 400.00p 377.50p 400.00p 15896
12/07/2017 385.00p 385.00p 375.00p 377.50p 3775
11/07/2017 385.00p 385.00p 385.00p 385.00p 2950
10/07/2017 385.00p 385.00p 385.00p 385.00p 1496
07/07/2017 385.00p 385.00p 385.00p 385.00p 9603
06/07/2017 382.50p 385.00p 380.00p 385.00p 14237
05/07/2017 380.00p 380.00p 380.00p 380.00p 728
04/07/2017 380.00p 380.00p 380.00p 380.00p 1285
03/07/2017 387.50p 387.50p 380.00p 380.00p 16482
30/06/2017 410.00p 417.50p 387.50p 387.50p 7272
29/06/2017 427.50p 427.50p 417.50p 417.50p 34736
28/06/2017 420.00p 427.50p 420.00p 427.50p 10410
27/06/2017 412.50p 420.00p 412.50p 420.00p 6200
26/06/2017 402.50p 412.50p 402.50p 412.50p 9085
23/06/2017 395.00p 405.00p 395.00p 405.00p 30414
22/06/2017 395.00p 395.00p 395.00p 395.00p 0
21/06/2017 405.00p 405.00p 395.00p 395.00p 0
20/06/2017 405.00p 405.00p 405.00p 405.00p 0
19/06/2017 385.00p 407.50p 385.00p 405.00p 0
16/06/2017 382.50p 394.50p 375.50p 385.00p 7940
15/06/2017 362.50p 395.00p 362.50p 380.00p 23429
14/06/2017 337.50p 363.00p 337.50p 362.50p 15283
13/06/2017 337.50p 337.50p 332.10p 337.50p 2200
12/06/2017 337.50p 337.50p 331.65p 337.50p 5293
09/06/2017 340.00p 340.00p 335.00p 337.50p 5000
08/06/2017 345.00p 345.00p 335.00p 342.50p 3105
07/06/2017 345.00p 345.00p 335.50p 345.00p 2850
06/06/2017 365.00p 365.00p 336.00p 345.00p 1125
05/06/2017 367.50p 367.50p 355.00p 365.00p 5912
02/06/2017 367.50p 367.50p 362.00p 367.50p 500
01/06/2017 367.50p 379.75p 367.50p 367.50p 1215
31/05/2017 380.00p 380.00p 367.50p 367.50p 2760
30/05/2017 357.50p 400.00p 357.50p 380.00p 18246
26/05/2017 345.00p 365.00p 345.00p 357.50p 5246
25/05/2017 337.50p 354.50p 335.00p 345.00p 1474
24/05/2017 335.00p 344.80p 332.00p 337.50p 583
23/05/2017 322.50p 340.00p 322.50p 335.00p 2200
22/05/2017 322.50p 330.00p 320.00p 322.50p 788
19/05/2017 322.50p 322.50p 322.50p 322.50p 0
18/05/2017 322.50p 330.00p 322.50p 322.50p 8763
17/05/2017 322.50p 322.50p 318.00p 322.50p 4790
16/05/2017 309.00p 322.50p 309.00p 322.50p 3262
15/05/2017 309.00p 309.50p 309.00p 309.00p 400
12/05/2017 307.50p 309.90p 307.50p 309.00p 11279
11/05/2017 307.50p 307.50p 305.80p 307.50p 3131
10/05/2017 325.00p 325.00p 305.00p 307.50p 7338
09/05/2017 325.00p 325.00p 325.00p 325.00p 0
08/05/2017 322.50p 327.00p 321.00p 325.00p 4860
05/05/2017 322.50p 322.50p 322.50p 322.50p 0
04/05/2017 322.50p 322.50p 322.50p 322.50p 0
03/05/2017 322.50p 327.00p 322.50p 322.50p 304
02/05/2017 330.00p 330.00p 322.50p 322.50p 3255
28/04/2017 332.50p 340.00p 326.62p 330.00p 7495
27/04/2017 310.00p 335.00p 310.00p 335.00p 16964
26/04/2017 312.50p 320.00p 310.00p 310.00p 5621
25/04/2017 310.00p 319.70p 305.50p 312.50p 3786
24/04/2017 310.00p 320.00p 302.00p 310.00p 2750
21/04/2017 302.50p 315.00p 297.50p 310.00p 5029
20/04/2017 302.50p 308.35p 295.50p 302.50p 6975
19/04/2017 305.00p 309.50p 278.75p 302.50p 368595
18/04/2017 305.00p 307.00p 305.00p 305.00p 262
13/04/2017 305.00p 308.00p 300.00p 305.00p 39984
12/04/2017 305.00p 307.00p 305.00p 305.00p 740
11/04/2017 305.00p 308.00p 300.20p 305.00p 3463
10/04/2017 307.50p 308.00p 305.00p 305.00p 20656
07/04/2017 307.50p 309.00p 305.00p 307.50p 4235
06/04/2017 307.50p 308.00p 305.00p 307.50p 31341
05/04/2017 312.50p 312.50p 305.50p 307.50p 1500
04/04/2017 312.50p 312.50p 305.50p 312.50p 14212
03/04/2017 312.50p 312.50p 310.00p 312.50p 7091
31/03/2017 312.50p 312.50p 305.00p 312.50p 4114
30/03/2017 312.50p 312.50p 311.00p 312.50p 2310
29/03/2017 312.50p 312.65p 305.00p 312.50p 11811
28/03/2017 312.50p 312.95p 312.50p 312.50p 2859
27/03/2017 307.50p 317.00p 305.50p 312.50p 14051
24/03/2017 307.50p 310.00p 307.50p 307.50p 24007
23/03/2017 315.00p 317.00p 307.50p 307.50p 30975
22/03/2017 315.00p 315.00p 310.00p 315.00p 1926
21/03/2017 315.00p 315.00p 310.00p 315.00p 30
20/03/2017 315.00p 315.00p 310.00p 315.00p 818
17/03/2017 312.50p 315.00p 310.00p 315.00p 5000
16/03/2017 312.50p 315.00p 312.50p 312.50p 3547
15/03/2017 315.00p 315.60p 305.00p 312.50p 10313
14/03/2017 337.50p 337.50p 310.00p 315.00p 7750
13/03/2017 337.50p 337.50p 327.50p 337.50p 156
10/03/2017 342.50p 342.50p 325.00p 337.50p 4480
09/03/2017 342.50p 344.75p 335.00p 342.50p 2857
08/03/2017 342.50p 342.50p 335.00p 342.50p 420
07/03/2017 342.50p 345.00p 335.50p 342.50p 1039
06/03/2017 342.50p 345.00p 335.00p 342.50p 3531
03/03/2017 342.50p 342.50p 335.00p 342.50p 1250
02/03/2017 342.50p 345.00p 335.00p 342.50p 2178
01/03/2017 330.00p 342.50p 330.00p 342.50p 14000
28/02/2017 337.50p 337.50p 325.00p 330.00p 8255
27/02/2017 347.50p 347.50p 330.00p 337.50p 7516
24/02/2017 347.50p 347.50p 340.00p 347.50p 2000
23/02/2017 347.50p 347.50p 347.50p 347.50p 0
22/02/2017 347.50p 347.50p 347.50p 347.50p 0
21/02/2017 352.50p 352.50p 340.70p 347.50p 5914
20/02/2017 352.50p 356.65p 345.50p 352.50p 2271
17/02/2017 357.50p 362.00p 350.00p 352.50p 32049
16/02/2017 357.50p 362.00p 357.50p 357.50p 3122
15/02/2017 372.50p 372.50p 350.00p 357.50p 18043
14/02/2017 385.00p 385.00p 372.50p 372.50p 850
13/02/2017 387.50p 388.00p 385.00p 385.00p 1500
10/02/2017 387.50p 391.50p 380.50p 387.50p 822
09/02/2017 387.50p 392.00p 378.15p 387.50p 5301
08/02/2017 390.00p 394.00p 387.50p 387.50p 6063
07/02/2017 397.50p 401.10p 385.00p 390.00p 7599
06/02/2017 397.50p 401.85p 397.50p 397.50p 5050
03/02/2017 385.00p 407.00p 385.00p 397.50p 16053
02/02/2017 380.00p 388.00p 373.71p 380.00p 7579
01/02/2017 380.00p 388.00p 380.00p 380.00p 638
31/01/2017 380.00p 388.00p 378.00p 380.00p 1545
30/01/2017 380.00p 388.00p 377.00p 380.00p 4605
27/01/2017 380.00p 388.00p 380.00p 380.00p 756
26/01/2017 380.00p 388.00p 380.00p 380.00p 500
25/01/2017 380.00p 388.00p 376.00p 380.00p 3453
24/01/2017 380.00p 388.00p 380.00p 380.00p 12480
23/01/2017 380.00p 388.00p 375.60p 380.00p 7815
20/01/2017 380.00p 388.00p 380.00p 380.00p 1000
19/01/2017 380.00p 388.00p 371.00p 380.00p 5550
18/01/2017 380.00p 388.00p 375.60p 380.00p 10109
17/01/2017 385.00p 388.00p 375.00p 380.00p 2480
16/01/2017 385.00p 385.00p 380.60p 385.00p 379
13/01/2017 385.00p 392.00p 380.60p 385.00p 1582
12/01/2017 385.00p 388.00p 378.00p 385.00p 8117

*Close Price adjusted for both dividends and splits