Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2022 405.00p 425.00p 405.00p 405.00p 196967
15/12/2022 412.50p 415.00p 390.00p 410.00p 233064
14/12/2022 430.00p 435.00p 410.00p 415.00p 295957
13/12/2022 437.50p 440.00p 425.00p 427.00p 101039
12/12/2022 437.50p 440.00p 430.00p 430.00p 265694
09/12/2022 455.00p 460.00p 435.00p 435.00p 328059
08/12/2022 478.00p 486.00p 450.00p 450.00p 223028
07/12/2022 483.00p 488.00p 468.00p 468.00p 55652
06/12/2022 475.00p 488.00p 471.12p 479.00p 427538
05/12/2022 484.00p 488.00p 470.50p 476.00p 599470
02/12/2022 487.00p 490.00p 480.00p 480.00p 354131
01/12/2022 500.00p 510.00p 484.00p 484.00p 660196
30/11/2022 525.00p 528.00p 480.00p 500.00p 3094945
29/11/2022 580.00p 590.00p 526.00p 526.00p 407175
28/11/2022 585.00p 594.00p 572.00p 572.00p 131526
25/11/2022 576.00p 592.00p 566.00p 582.00p 426118
24/11/2022 618.00p 630.00p 576.00p 576.00p 389846
23/11/2022 739.00p 740.00p 612.00p 616.00p 721671
22/11/2022 725.00p 732.00p 703.83p 732.00p 144187
21/11/2022 730.00p 774.00p 720.00p 722.00p 30994
18/11/2022 700.00p 739.79p 690.00p 734.00p 78984
17/11/2022 685.00p 710.00p 685.00p 696.00p 52339
16/11/2022 696.00p 709.00p 683.00p 686.00p 85830
15/11/2022 683.00p 700.00p 682.00p 700.00p 327671
14/11/2022 677.00p 700.00p 674.00p 684.00p 309937
11/11/2022 702.00p 704.00p 670.00p 670.00p 125263
10/11/2022 714.00p 714.00p 696.00p 696.00p 247113
09/11/2022 724.00p 728.00p 703.50p 712.00p 153798
08/11/2022 739.00p 744.00p 716.88p 726.00p 287288
07/11/2022 750.00p 755.00p 734.00p 744.00p 203602
04/11/2022 758.00p 760.00p 750.00p 750.00p 39097
03/11/2022 773.00p 774.95p 756.00p 756.00p 112045
02/11/2022 801.00p 801.00p 774.00p 774.00p 91282
01/11/2022 810.00p 815.00p 796.00p 798.00p 828874
31/10/2022 803.00p 820.00p 800.00p 800.00p 1384579
28/10/2022 805.00p 818.00p 800.00p 803.00p 792254
27/10/2022 813.00p 815.00p 800.00p 808.00p 589949
26/10/2022 808.00p 816.00p 796.00p 810.00p 129310
25/10/2022 808.00p 816.00p 800.00p 808.00p 312647
24/10/2022 798.00p 816.00p 791.50p 808.00p 233069
21/10/2022 770.00p 806.00p 762.04p 798.00p 484445
20/10/2022 764.00p 774.55p 760.00p 774.00p 484522
19/10/2022 770.00p 770.00p 755.00p 764.00p 425537
18/10/2022 752.00p 774.00p 748.00p 774.00p 1247946
17/10/2022 765.00p 765.00p 744.00p 752.00p 393720
14/10/2022 768.00p 770.00p 740.00p 740.00p 362470
13/10/2022 770.00p 771.33p 766.00p 770.00p 1911303
12/10/2022 773.00p 780.00p 766.00p 770.00p 1849887
11/10/2022 773.00p 786.00p 766.00p 786.00p 91900
10/10/2022 773.00p 780.00p 766.00p 780.00p 1901928
07/10/2022 780.00p 780.00p 770.00p 780.00p 430321
06/10/2022 780.00p 790.00p 770.00p 790.00p 54142
05/10/2022 785.00p 794.00p 770.00p 790.00p 910806
04/10/2022 780.00p 800.00p 780.00p 800.00p 83847
03/10/2022 798.00p 802.80p 772.00p 800.00p 49342
30/09/2022 777.00p 806.00p 771.15p 800.00p 610047
29/09/2022 760.00p 790.00p 755.00p 780.00p 990802
28/09/2022 758.00p 767.23p 744.00p 758.00p 682290
27/09/2022 752.00p 770.00p 744.00p 770.00p 46758
26/09/2022 746.00p 760.00p 730.00p 754.00p 82762
23/09/2022 775.00p 780.00p 742.00p 750.00p 415233
22/09/2022 775.00p 780.00p 760.00p 780.00p 1454976
21/09/2022 775.00p 780.00p 770.00p 776.00p 76503
20/09/2022 790.00p 810.00p 770.00p 774.00p 138470
16/09/2022 748.00p 840.00p 742.00p 840.00p 2824499
15/09/2022 745.00p 758.00p 740.20p 750.00p 71544
14/09/2022 695.00p 750.00p 689.90p 746.00p 560639
13/09/2022 666.00p 680.00p 657.03p 680.00p 324766
12/09/2022 653.00p 672.00p 649.10p 670.00p 207780
09/09/2022 650.00p 658.00p 648.00p 648.00p 33920
08/09/2022 658.00p 660.00p 636.00p 650.00p 110028
07/09/2022 638.00p 660.00p 638.00p 658.00p 1249545
06/09/2022 635.00p 640.00p 630.00p 640.00p 112546
05/09/2022 645.00p 650.00p 630.00p 640.00p 168104
02/09/2022 645.00p 656.00p 630.00p 650.00p 153994
01/09/2022 647.00p 650.00p 630.00p 648.00p 246037
31/08/2022 649.00p 650.00p 632.00p 644.00p 153886
30/08/2022 690.00p 700.00p 630.00p 636.00p 145433
29/08/2022 702.00p 708.00p 686.00p 692.00p 70248
26/08/2022 702.00p 708.00p 686.00p 692.00p 70248
25/08/2022 685.00p 704.02p 682.00p 700.00p 156507
24/08/2022 694.00p 694.00p 680.00p 688.00p 98642
23/08/2022 704.00p 704.00p 688.00p 690.00p 52272
22/08/2022 733.00p 733.00p 690.00p 700.00p 80207
19/08/2022 735.00p 739.10p 730.00p 732.00p 338764
18/08/2022 738.00p 738.63p 732.00p 734.00p 207425
17/08/2022 738.00p 740.00p 736.00p 738.00p 67786
16/08/2022 739.00p 742.00p 735.82p 740.00p 19097
15/08/2022 741.00p 760.00p 738.00p 739.00p 56900
12/08/2022 738.00p 744.00p 737.00p 742.00p 870025
11/08/2022 749.00p 750.00p 734.00p 738.00p 246873
10/08/2022 755.00p 756.00p 748.00p 748.00p 62411
09/08/2022 757.00p 760.00p 756.00p 756.00p 231025
08/08/2022 767.00p 770.00p 750.00p 756.00p 95343
05/08/2022 766.00p 770.00p 758.00p 758.00p 101485
04/08/2022 765.00p 770.00p 760.00p 770.00p 43519
03/08/2022 785.00p 790.00p 760.00p 766.00p 115078
02/08/2022 795.00p 799.80p 780.00p 782.00p 97931
01/08/2022 800.00p 810.00p 790.00p 792.00p 303358
29/07/2022 800.00p 816.00p 792.30p 798.00p 44128
28/07/2022 790.00p 810.00p 786.00p 800.00p 91555
27/07/2022 790.00p 799.60p 781.40p 786.00p 49403
26/07/2022 805.00p 820.00p 790.00p 796.00p 110814
25/07/2022 795.00p 820.00p 790.00p 810.00p 154513
22/07/2022 795.00p 800.00p 790.00p 790.00p 187774
21/07/2022 810.00p 840.00p 790.00p 790.00p 120921
20/07/2022 785.00p 814.00p 785.00p 806.00p 168464
19/07/2022 785.00p 790.00p 780.00p 788.00p 85283
18/07/2022 785.00p 790.00p 780.00p 785.00p 32274
15/07/2022 790.00p 797.00p 780.00p 782.00p 253966
14/07/2022 790.00p 800.00p 776.00p 776.00p 4921
13/07/2022 790.00p 800.00p 780.00p 790.00p 856608
12/07/2022 790.00p 800.00p 776.00p 790.00p 215599
11/07/2022 791.00p 800.00p 776.00p 796.00p 99272
08/07/2022 781.00p 798.00p 778.30p 791.00p 77927
07/07/2022 765.00p 790.00p 763.00p 780.00p 208559
06/07/2022 760.00p 770.00p 752.50p 770.00p 45715
05/07/2022 770.00p 780.00p 748.00p 760.00p 61871
04/07/2022 765.00p 790.00p 760.00p 770.00p 112060
01/07/2022 760.00p 770.00p 744.00p 760.00p 67212
30/06/2022 776.00p 780.00p 740.00p 740.00p 628119
29/06/2022 814.00p 820.00p 770.00p 772.00p 184609
28/06/2022 865.00p 886.00p 800.00p 800.00p 609916
27/06/2022 823.00p 845.00p 810.00p 810.00p 425442
24/06/2022 805.00p 842.00p 772.39p 824.00p 65539
23/06/2022 767.00p 810.00p 762.00p 810.00p 170459
22/06/2022 772.00p 773.00p 764.00p 764.00p 120758
21/06/2022 775.00p 776.40p 770.00p 774.00p 81090
20/06/2022 792.00p 792.00p 770.00p 770.00p 564449
17/06/2022 804.00p 820.00p 790.00p 790.00p 147484
16/06/2022 835.00p 838.40p 810.00p 810.00p 370646
15/06/2022 845.00p 845.00p 830.00p 830.00p 107578
14/06/2022 870.00p 870.00p 835.61p 840.00p 250414
13/06/2022 895.00p 895.00p 860.00p 860.00p 304081
10/06/2022 904.00p 906.00p 892.00p 892.00p 662029
09/06/2022 925.00p 925.00p 901.50p 904.00p 401523
08/06/2022 945.00p 949.80p 920.00p 930.00p 157348
07/06/2022 952.00p 954.00p 940.00p 948.00p 238239
06/06/2022 928.00p 960.00p 924.00p 960.00p 219321
03/06/2022 894.00p 932.00p 892.97p 932.00p 158880
02/06/2022 894.00p 932.00p 892.97p 932.00p 158880
01/06/2022 894.00p 932.00p 892.97p 932.00p 158880
31/05/2022 881.00p 914.00p 868.00p 914.00p 2789405
30/05/2022 877.00p 882.00p 876.00p 882.00p 71828
27/05/2022 877.00p 878.00p 874.00p 876.00p 150418
26/05/2022 879.00p 879.00p 872.00p 876.00p 169616
25/05/2022 893.00p 896.00p 871.30p 878.00p 493528
24/05/2022 896.00p 898.00p 890.00p 892.00p 314969
23/05/2022 896.00p 898.00p 894.00p 896.00p 424150
20/05/2022 895.00p 899.50p 890.25p 896.00p 439497
19/05/2022 902.00p 910.00p 890.00p 895.00p 258337
18/05/2022 887.00p 910.00p 887.00p 906.00p 293714
17/05/2022 863.00p 894.00p 863.00p 894.00p 329586
16/05/2022 853.00p 870.00p 850.00p 870.00p 185596
13/05/2022 786.00p 866.00p 786.00p 858.00p 1494493
12/05/2022 804.00p 804.00p 780.00p 786.00p 154898
11/05/2022 778.00p 814.00p 778.00p 794.00p 108332
10/05/2022 777.00p 780.00p 760.00p 778.00p 302321
09/05/2022 793.00p 798.00p 775.00p 776.00p 31421
06/05/2022 799.00p 800.00p 786.00p 790.00p 148966
05/05/2022 806.00p 810.00p 798.00p 800.00p 42024
04/05/2022 811.00p 820.00p 802.00p 804.00p 57164
03/05/2022 822.00p 828.00p 802.00p 816.00p 51214
02/05/2022 826.00p 834.00p 816.00p 820.00p 29830
29/04/2022 826.00p 834.00p 816.00p 820.00p 29830
28/04/2022 826.00p 832.00p 820.00p 820.00p 24410
27/04/2022 836.00p 839.00p 820.00p 826.00p 577135
26/04/2022 843.00p 843.00p 830.00p 838.00p 968349
25/04/2022 865.00p 865.00p 832.00p 843.00p 126003
22/04/2022 895.00p 900.00p 850.57p 865.00p 216789
21/04/2022 920.00p 929.00p 890.00p 890.00p 80404
20/04/2022 943.00p 943.00p 911.20p 920.00p 67995
19/04/2022 924.00p 944.26p 920.00p 943.00p 58363
18/04/2022 892.00p 930.00p 884.00p 919.00p 37420
15/04/2022 892.00p 930.00p 884.00p 919.00p 37420
14/04/2022 892.00p 930.00p 884.00p 919.00p 37420
13/04/2022 891.00p 895.00p 884.00p 892.00p 331360
12/04/2022 920.00p 922.00p 882.00p 890.00p 393901
11/04/2022 940.00p 960.00p 910.00p 920.00p 16827
08/04/2022 940.00p 948.00p 930.00p 940.00p 654863
07/04/2022 932.00p 960.00p 932.00p 940.00p 324566
06/04/2022 930.00p 940.00p 926.00p 930.00p 79874
05/04/2022 915.00p 950.00p 915.00p 930.00p 1122046
04/04/2022 886.00p 924.00p 880.00p 909.00p 94114
01/04/2022 895.00p 899.00p 880.00p 884.00p 45122
31/03/2022 865.00p 907.95p 865.00p 899.00p 342418
30/03/2022 830.00p 870.00p 820.00p 870.00p 62912
29/03/2022 806.00p 840.00p 800.00p 830.00p 42170
28/03/2022 788.00p 812.00p 784.80p 806.00p 215929
25/03/2022 792.00p 794.00p 783.20p 792.00p 31419
24/03/2022 792.00p 793.50p 788.42p 792.00p 35733
23/03/2022 795.00p 800.00p 788.00p 788.00p 311663
22/03/2022 803.00p 810.00p 790.00p 795.00p 205086
21/03/2022 787.00p 810.00p 780.00p 800.00p 53223
18/03/2022 783.00p 800.00p 755.32p 788.00p 88585
17/03/2022 776.00p 790.00p 750.00p 782.00p 228302
16/03/2022 752.00p 778.00p 744.00p 778.00p 194865
15/03/2022 761.00p 762.00p 750.00p 750.00p 84478
14/03/2022 789.00p 790.00p 760.00p 760.00p 237541
11/03/2022 808.00p 810.00p 784.00p 794.00p 57015

*Close Price adjusted for both dividends and splits