Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2016 167.50p 167.50p 167.50p 167.50p 0
06/09/2016 167.50p 169.00p 165.00p 167.50p 4091
05/09/2016 167.50p 167.50p 167.50p 167.50p 0
02/09/2016 167.50p 167.50p 167.50p 167.50p 0
01/09/2016 167.50p 167.50p 167.50p 167.50p 0
31/08/2016 167.50p 167.50p 165.00p 167.50p 1264
30/08/2016 167.50p 167.50p 167.50p 167.50p 0
26/08/2016 167.50p 167.50p 166.30p 167.50p 10000
25/08/2016 167.50p 167.50p 166.30p 167.50p 11000
24/08/2016 174.00p 174.00p 160.00p 167.50p 29414
23/08/2016 168.50p 178.00p 168.50p 174.00p 2638
22/08/2016 168.50p 168.50p 168.50p 168.50p 0
19/08/2016 168.50p 168.50p 168.50p 168.50p 0
18/08/2016 168.50p 168.50p 168.50p 168.50p 0
17/08/2016 168.50p 168.50p 168.50p 168.50p 0
16/08/2016 168.50p 168.50p 168.50p 168.50p 0
15/08/2016 168.50p 168.50p 163.43p 168.50p 20000
12/08/2016 168.50p 168.50p 163.43p 168.50p 600
11/08/2016 168.50p 168.50p 168.50p 168.50p 0
10/08/2016 168.50p 168.50p 168.50p 168.50p 0
09/08/2016 168.50p 170.00p 168.50p 168.50p 8816
08/08/2016 168.50p 168.50p 168.50p 168.50p 0
05/08/2016 168.50p 168.50p 168.50p 168.50p 0
04/08/2016 168.50p 170.00p 162.00p 168.50p 1778
03/08/2016 168.50p 168.50p 162.00p 168.50p 2250
02/08/2016 171.00p 171.00p 165.00p 168.50p 826
01/08/2016 171.00p 171.00p 171.00p 171.00p 0
29/07/2016 171.00p 171.00p 171.00p 171.00p 0
28/07/2016 171.00p 171.00p 170.00p 171.00p 4864
27/07/2016 171.00p 171.00p 171.00p 171.00p 0
26/07/2016 171.00p 171.00p 171.00p 171.00p 0
25/07/2016 171.00p 171.00p 166.50p 171.00p 100
22/07/2016 171.00p 171.00p 171.00p 171.00p 0
21/07/2016 171.00p 171.00p 171.00p 171.00p 0
20/07/2016 171.00p 171.00p 170.00p 171.00p 1169
19/07/2016 169.50p 171.00p 169.50p 171.00p 1750
18/07/2016 172.50p 172.50p 164.00p 169.50p 3463
15/07/2016 172.50p 172.50p 172.50p 172.50p 0
14/07/2016 172.50p 172.50p 172.50p 172.50p 0
13/07/2016 172.50p 172.50p 172.50p 172.50p 0
12/07/2016 172.50p 172.50p 172.50p 172.50p 0
11/07/2016 172.50p 172.50p 172.50p 172.50p 0
08/07/2016 172.50p 172.50p 172.50p 172.50p 0
07/07/2016 172.50p 172.50p 172.50p 172.50p 0
06/07/2016 172.50p 172.50p 172.50p 172.50p 0
05/07/2016 172.50p 172.50p 172.50p 172.50p 0
04/07/2016 172.50p 172.50p 172.50p 172.50p 0
01/07/2016 172.50p 172.50p 172.50p 172.50p 0
30/06/2016 175.50p 175.50p 166.00p 172.50p 10525
29/06/2016 174.00p 175.50p 174.00p 175.50p 2867
28/06/2016 174.00p 174.00p 174.00p 174.00p 0
27/06/2016 176.00p 176.00p 170.00p 174.00p 2500
24/06/2016 176.00p 178.50p 176.00p 176.00p 0
23/06/2016 178.50p 181.10p 172.13p 178.50p 315
22/06/2016 178.50p 178.50p 178.50p 178.50p 0
21/06/2016 178.50p 178.50p 178.50p 178.50p 0
20/06/2016 178.50p 178.50p 178.50p 178.50p 0
17/06/2016 175.00p 178.50p 175.00p 178.50p 3375
16/06/2016 174.50p 175.00p 174.50p 175.00p 0
15/06/2016 174.50p 174.50p 174.50p 174.50p 0
14/06/2016 174.50p 174.50p 174.50p 174.50p 0
13/06/2016 174.50p 174.50p 174.50p 174.50p 0
10/06/2016 174.50p 174.50p 174.50p 174.50p 0
09/06/2016 174.50p 176.66p 174.50p 174.50p 100
08/06/2016 170.50p 177.00p 170.50p 174.50p 1400
07/06/2016 169.50p 173.10p 169.50p 170.50p 7276
06/06/2016 172.50p 173.58p 162.00p 169.50p 6351
03/06/2016 172.50p 172.50p 165.00p 170.00p 550
02/06/2016 175.00p 175.00p 172.50p 172.50p 0
01/06/2016 178.50p 178.50p 169.00p 175.00p 6053
31/05/2016 178.50p 178.50p 172.00p 178.50p 1000
27/05/2016 178.50p 178.50p 178.50p 178.50p 0
26/05/2016 178.50p 178.50p 178.50p 178.50p 0
25/05/2016 178.50p 178.50p 178.50p 178.50p 0
24/05/2016 178.50p 178.50p 178.50p 178.50p 0
23/05/2016 178.50p 178.50p 178.50p 178.50p 0
20/05/2016 178.50p 178.50p 178.50p 178.50p 0
19/05/2016 181.00p 181.00p 172.00p 178.50p 6000
18/05/2016 181.00p 181.00p 181.00p 181.00p 0
17/05/2016 182.50p 182.50p 181.00p 181.00p 0
16/05/2016 182.50p 182.50p 182.50p 182.50p 0
13/05/2016 182.50p 182.50p 175.15p 182.50p 146
12/05/2016 180.00p 188.50p 177.00p 182.50p 16250
11/05/2016 177.50p 177.50p 177.50p 177.50p 0
10/05/2016 177.50p 177.50p 177.50p 177.50p 0
09/05/2016 180.00p 180.00p 173.00p 177.50p 2500
06/05/2016 180.00p 180.00p 180.00p 180.00p 0
05/05/2016 180.00p 185.00p 180.00p 180.00p 105
04/05/2016 182.50p 184.00p 175.10p 180.00p 6912
03/05/2016 182.50p 182.50p 182.50p 182.50p 0
29/04/2016 182.50p 182.50p 182.50p 182.50p 0
28/04/2016 182.50p 182.50p 180.00p 182.50p 881
27/04/2016 182.50p 184.50p 182.50p 182.50p 55
26/04/2016 182.50p 182.50p 182.50p 182.50p 0
25/04/2016 185.00p 188.00p 182.50p 182.50p 1600
22/04/2016 185.00p 185.00p 185.00p 185.00p 0
21/04/2016 185.00p 189.90p 185.00p 185.00p 59
20/04/2016 185.00p 185.00p 185.00p 185.00p 0
19/04/2016 185.00p 189.00p 180.00p 185.00p 582
18/04/2016 180.00p 188.50p 180.00p 185.00p 5099
15/04/2016 180.00p 183.00p 180.00p 180.00p 275
14/04/2016 187.50p 187.50p 170.00p 180.00p 7052
13/04/2016 190.00p 190.00p 182.00p 187.50p 1862
12/04/2016 190.00p 190.00p 190.00p 190.00p 0
11/04/2016 190.00p 190.00p 190.00p 190.00p 0
08/04/2016 190.00p 194.00p 190.00p 190.00p 515
07/04/2016 195.00p 200.00p 186.50p 190.00p 3613
06/04/2016 205.00p 205.00p 195.20p 200.00p 6050
05/04/2016 207.50p 207.50p 200.00p 205.00p 6245
04/04/2016 172.50p 207.50p 170.00p 207.50p 17605
01/04/2016 130.00p 175.00p 130.00p 172.50p 30535
31/03/2016 0.00p 130.00p 130.00p 130.00p 0

*Close Price adjusted for both dividends and splits