Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2022 827.00p 829.84p 780.00p 800.00p 153206
09/03/2022 813.00p 830.00p 804.00p 828.00p 76222
08/03/2022 785.00p 810.00p 780.60p 804.00p 67054
07/03/2022 824.00p 830.00p 750.00p 785.00p 220347
04/03/2022 845.00p 846.00p 828.00p 830.00p 116838
03/03/2022 846.00p 850.00p 843.35p 848.00p 161421
02/03/2022 843.00p 850.00p 840.60p 846.00p 79566
01/03/2022 838.00p 850.00p 830.00p 840.00p 315102
28/02/2022 841.00p 846.00p 830.00p 838.00p 39530
25/02/2022 825.00p 846.00p 820.00p 844.00p 169120
24/02/2022 861.00p 861.00p 820.00p 820.00p 135756
23/02/2022 868.00p 868.50p 856.00p 860.00p 141405
22/02/2022 875.00p 875.00p 852.00p 868.00p 78701
21/02/2022 883.00p 884.12p 874.00p 878.00p 200116
18/02/2022 887.00p 890.00p 882.22p 883.00p 326297
17/02/2022 886.00p 888.40p 882.00p 884.00p 28416
16/02/2022 890.00p 892.00p 882.00p 886.00p 45024
15/02/2022 887.00p 897.97p 885.00p 892.00p 214304
14/02/2022 901.00p 901.00p 884.00p 884.00p 41632
11/02/2022 919.00p 920.30p 880.91p 900.00p 322764
10/02/2022 882.00p 915.00p 868.09p 910.00p 1964409
09/02/2022 862.00p 886.00p 858.00p 886.00p 2380877
08/02/2022 875.00p 880.00p 856.00p 860.00p 52581
07/02/2022 889.00p 894.00p 860.00p 876.00p 75087
04/02/2022 907.00p 910.00p 888.00p 888.00p 114972
03/02/2022 916.00p 918.00p 900.00p 902.00p 952789
02/02/2022 914.00p 926.00p 910.00p 912.00p 83828
01/02/2022 898.00p 926.00p 898.00p 910.00p 122230
31/01/2022 891.00p 910.00p 891.00p 896.00p 82128
28/01/2022 883.00p 890.00p 880.00p 884.00p 938972
27/01/2022 887.00p 888.00p 876.00p 884.00p 64883
26/01/2022 892.00p 894.00p 886.00p 886.00p 252526
25/01/2022 920.00p 1,029.70p 886.50p 894.00p 297600
24/01/2022 976.00p 980.00p 918.00p 928.00p 82385
21/01/2022 1,007.50p 1,015.00p 970.00p 976.00p 201150
20/01/2022 1,050.00p 1,094.00p 1,000.00p 1,005.00p 496498
19/01/2022 1,032.50p 1,059.00p 1,031.75p 1,045.00p 130456
18/01/2022 1,030.00p 1,060.00p 1,015.00p 1,060.00p 42837
17/01/2022 1,030.00p 1,035.00p 1,020.00p 1,025.00p 19524
14/01/2022 1,025.00p 1,040.00p 1,020.00p 1,025.00p 21533
13/01/2022 1,032.50p 1,043.75p 1,020.00p 1,025.00p 10577
12/01/2022 1,027.50p 1,045.00p 1,010.00p 1,032.50p 146544
10/01/2022 1,015.00p 1,020.00p 1,000.00p 1,000.00p 211383
07/01/2022 1,015.00p 1,025.00p 1,010.00p 1,020.00p 7739
06/01/2022 1,040.00p 1,040.00p 1,010.00p 1,015.00p 829928
05/01/2022 1,047.50p 1,085.00p 1,035.20p 1,045.00p 33565
04/01/2022 1,020.00p 1,054.60p 1,020.00p 1,050.00p 457412
31/12/2021 1,020.00p 1,025.00p 1,020.00p 1,020.00p 959
30/12/2021 1,017.50p 1,030.00p 1,010.00p 1,020.00p 18973
29/12/2021 1,017.50p 1,024.00p 1,010.00p 1,017.50p 23792
27/12/2021 1,015.00p 1,029.84p 1,010.00p 1,010.00p 13650
24/12/2021 1,015.00p 1,029.84p 1,010.00p 1,010.00p 13650
23/12/2021 1,005.00p 1,030.00p 1,000.00p 1,020.00p 157387
22/12/2021 975.00p 1,009.72p 972.00p 1,003.00p 74563
21/12/2021 970.00p 980.00p 961.20p 980.00p 265331
20/12/2021 927.00p 969.80p 920.00p 965.00p 479620
17/12/2021 924.00p 970.00p 920.00p 970.00p 67566
16/12/2021 914.00p 928.00p 912.00p 924.00p 59099
15/12/2021 914.00p 917.84p 910.48p 914.00p 53328
14/12/2021 915.00p 922.00p 910.00p 914.00p 13278
13/12/2021 923.00p 923.00p 910.00p 910.00p 81230
10/12/2021 925.00p 930.00p 920.00p 923.00p 39640
09/12/2021 925.00p 930.00p 920.00p 926.00p 234868
08/12/2021 925.00p 930.00p 920.00p 926.00p 49671
07/12/2021 925.00p 929.80p 923.66p 926.00p 412023
06/12/2021 925.00p 940.00p 920.00p 925.00p 131354
03/12/2021 932.00p 940.00p 921.00p 925.00p 29367
02/12/2021 933.00p 940.00p 924.00p 932.00p 505819
01/12/2021 935.00p 940.00p 926.00p 933.00p 43424
30/11/2021 945.00p 950.00p 925.00p 931.00p 56276
29/11/2021 955.00p 958.00p 940.00p 945.00p 46474
26/11/2021 940.00p 960.00p 925.00p 955.00p 933810
25/11/2021 905.00p 950.00p 904.00p 940.00p 428797
24/11/2021 860.00p 910.00p 860.00p 900.00p 1254118
23/11/2021 826.00p 849.00p 820.00p 841.00p 736719
22/11/2021 850.00p 857.00p 816.00p 826.00p 181885
19/11/2021 875.00p 875.00p 840.00p 850.00p 35891
18/11/2021 898.00p 898.00p 870.00p 875.00p 26555
17/11/2021 908.00p 910.00p 882.33p 890.00p 75633
16/11/2021 920.00p 930.00p 902.00p 912.00p 62131
15/11/2021 943.00p 949.00p 910.00p 920.00p 91973
12/11/2021 951.00p 958.00p 936.10p 943.00p 31657
11/11/2021 948.00p 960.00p 936.00p 952.00p 45614
10/11/2021 950.00p 960.00p 936.00p 948.00p 63389
09/11/2021 955.00p 958.00p 942.00p 950.00p 159759
08/11/2021 955.00p 960.00p 950.00p 955.00p 30900
05/11/2021 960.00p 965.00p 950.00p 955.00p 66701
04/11/2021 960.00p 970.00p 945.60p 960.00p 26022
03/11/2021 964.00p 974.00p 953.20p 960.00p 80925
02/11/2021 954.00p 974.00p 953.75p 964.00p 147782
01/11/2021 925.00p 959.00p 925.00p 954.00p 158344
29/10/2021 910.00p 929.92p 910.00p 925.00p 10240
28/10/2021 910.00p 919.40p 909.00p 910.00p 113352
27/10/2021 910.00p 915.00p 900.00p 910.00p 138564
26/10/2021 920.00p 920.00p 898.00p 910.00p 91879
25/10/2021 920.00p 930.00p 912.00p 920.00p 544543
22/10/2021 925.00p 930.75p 915.00p 920.00p 81202
21/10/2021 920.00p 935.00p 910.00p 922.00p 57057
20/10/2021 915.00p 940.00p 907.00p 914.00p 114842
19/10/2021 910.00p 919.90p 900.00p 907.00p 19981
18/10/2021 910.00p 920.00p 900.00p 910.00p 21773
15/10/2021 905.00p 920.00p 895.00p 910.00p 91450
14/10/2021 905.00p 910.00p 900.00p 905.00p 135119
13/10/2021 910.00p 920.00p 900.00p 904.00p 35525
12/10/2021 915.00p 917.00p 890.00p 902.00p 459563
11/10/2021 930.00p 950.00p 910.00p 910.00p 155296
08/10/2021 920.00p 944.00p 920.00p 930.00p 95678
07/10/2021 915.00p 930.00p 907.68p 920.00p 382272
06/10/2021 925.00p 930.00p 900.00p 908.00p 791813
05/10/2021 890.00p 929.70p 890.00p 926.00p 336927
04/10/2021 861.00p 898.00p 858.00p 895.00p 66331
01/10/2021 849.00p 858.00p 842.00p 849.00p 15417
30/09/2021 849.00p 857.46p 840.00p 840.00p 13763
29/09/2021 849.00p 857.46p 840.00p 842.00p 55327
28/09/2021 870.00p 880.00p 840.00p 840.00p 42541
27/09/2021 872.00p 879.20p 860.40p 870.00p 12840
24/09/2021 872.00p 880.00p 867.00p 872.00p 33445
23/09/2021 872.00p 878.00p 864.00p 872.00p 22123
22/09/2021 872.00p 879.20p 864.80p 872.00p 6308
21/09/2021 872.00p 880.00p 865.41p 872.00p 51917
20/09/2021 887.00p 887.00p 862.56p 875.00p 36908
17/09/2021 892.00p 900.00p 880.00p 887.00p 27696
16/09/2021 910.00p 917.50p 883.98p 892.00p 92685
15/09/2021 922.00p 926.00p 900.00p 910.00p 110311
14/09/2021 908.00p 926.00p 903.50p 922.00p 195919
13/09/2021 869.00p 916.00p 869.00p 904.00p 184114
10/09/2021 869.00p 880.00p 865.00p 878.00p 86534
09/09/2021 876.00p 879.50p 868.00p 876.00p 168085
08/09/2021 840.00p 889.00p 836.00p 876.00p 65852
07/09/2021 840.00p 860.00p 830.00p 860.00p 80166
06/09/2021 830.00p 850.00p 820.00p 845.00p 51721
03/09/2021 810.00p 840.00p 810.00p 830.00p 445506
02/09/2021 805.00p 818.00p 800.00p 810.00p 233506
01/09/2021 805.00p 808.40p 800.20p 805.00p 95377
31/08/2021 805.00p 809.00p 802.00p 805.00p 173326
30/08/2021 805.00p 809.00p 801.28p 805.00p 7979
27/08/2021 805.00p 809.00p 801.28p 805.00p 7979
26/08/2021 805.00p 810.00p 801.28p 805.00p 75764
25/08/2021 792.00p 810.00p 788.00p 802.00p 179106
24/08/2021 792.00p 793.00p 788.88p 792.00p 118437
23/08/2021 809.00p 811.52p 789.00p 792.00p 43543
20/08/2021 809.00p 812.41p 801.00p 809.00p 534061
19/08/2021 809.00p 817.10p 800.00p 809.00p 26780
18/08/2021 809.00p 814.00p 800.00p 809.00p 15727
17/08/2021 809.00p 814.76p 800.44p 809.00p 84994
16/08/2021 809.00p 817.00p 803.60p 804.00p 55592
13/08/2021 809.00p 818.00p 800.72p 804.00p 712459
12/08/2021 815.00p 817.10p 800.00p 808.00p 415242
11/08/2021 816.00p 820.00p 811.00p 816.00p 37270
10/08/2021 765.00p 820.00p 765.00p 816.00p 406316
09/08/2021 752.00p 760.00p 744.00p 752.00p 44630
06/08/2021 745.00p 754.00p 740.00p 744.00p 21480
05/08/2021 748.00p 752.16p 739.12p 745.00p 27820
04/08/2021 751.00p 756.00p 740.00p 748.00p 40928
03/08/2021 780.00p 782.00p 730.00p 748.00p 92569
02/08/2021 780.00p 789.00p 771.00p 776.00p 85519
30/07/2021 789.00p 796.46p 771.00p 780.00p 25515
29/07/2021 795.00p 799.00p 780.00p 784.00p 31618
28/07/2021 793.00p 800.00p 782.00p 787.00p 25227
27/07/2021 792.00p 800.76p 785.00p 793.00p 411639
26/07/2021 782.00p 794.00p 770.48p 789.00p 166732
23/07/2021 805.00p 820.00p 770.40p 774.00p 90848
22/07/2021 870.00p 870.00p 800.00p 810.00p 97354
21/07/2021 872.00p 880.00p 854.00p 864.00p 49341
20/07/2021 890.00p 890.00p 860.00p 872.00p 98018
19/07/2021 898.00p 902.00p 880.00p 890.00p 47223
16/07/2021 880.00p 909.75p 870.00p 894.00p 33597
15/07/2021 861.00p 888.00p 861.00p 880.00p 41272
14/07/2021 858.00p 868.00p 850.00p 861.00p 130141
13/07/2021 859.00p 868.00p 852.00p 862.00p 360445
12/07/2021 850.00p 868.00p 843.00p 859.00p 203340
09/07/2021 850.00p 857.00p 840.00p 850.00p 2681
08/07/2021 856.00p 860.00p 840.00p 850.00p 122993
07/07/2021 860.00p 862.00p 850.00p 858.00p 213482
06/07/2021 871.00p 874.00p 858.00p 860.00p 23440
05/07/2021 874.00p 886.75p 860.88p 871.00p 41422
02/07/2021 880.00p 890.00p 861.12p 874.00p 84325
01/07/2021 880.00p 888.00p 870.00p 880.00p 44648
30/06/2021 880.00p 890.00p 869.86p 880.00p 49042
29/06/2021 895.00p 898.96p 870.00p 880.00p 45723
28/06/2021 895.00p 908.00p 890.40p 894.00p 97984
25/06/2021 878.00p 899.94p 860.00p 896.00p 92757
24/06/2021 858.00p 879.96p 856.00p 878.00p 27412
23/06/2021 854.00p 866.00p 840.00p 854.00p 589869
22/06/2021 847.00p 851.80p 840.00p 847.00p 13703
21/06/2021 871.00p 876.00p 840.00p 847.00p 135410
18/06/2021 855.00p 876.00p 855.00p 871.00p 113215
17/06/2021 840.00p 860.00p 836.00p 855.00p 46035
16/06/2021 816.00p 850.00p 815.10p 840.00p 108858
15/06/2021 794.00p 822.00p 790.00p 816.00p 74920
14/06/2021 784.00p 799.00p 780.00p 794.00p 66792
11/06/2021 782.00p 788.00p 778.89p 784.00p 34348
10/06/2021 785.00p 789.00p 780.00p 782.00p 175862
09/06/2021 780.00p 786.40p 776.50p 781.00p 29443
08/06/2021 785.00p 790.00p 771.55p 782.00p 73689
07/06/2021 785.00p 800.00p 780.00p 785.00p 38614
04/06/2021 795.00p 810.00p 780.00p 785.00p 495232
03/06/2021 790.00p 800.00p 786.00p 800.00p 77448
02/06/2021 790.00p 800.00p 780.00p 790.00p 102487
01/06/2021 785.00p 800.00p 781.50p 788.00p 126802

*Close Price adjusted for both dividends and splits