Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/05/2021 774.00p 789.80p 770.00p 788.00p 89451
28/05/2021 774.00p 789.80p 770.00p 788.00p 64950
27/05/2021 774.00p 780.00p 770.00p 780.00p 27400
26/05/2021 772.00p 779.36p 764.64p 774.00p 7796
25/05/2021 775.00p 782.90p 769.76p 772.00p 75230
24/05/2021 777.00p 784.00p 772.00p 772.00p 17945
21/05/2021 772.00p 784.00p 772.00p 777.00p 9115
20/05/2021 772.00p 784.00p 764.00p 772.00p 63247
19/05/2021 775.00p 785.60p 770.00p 777.00p 352978
18/05/2021 745.00p 782.00p 743.80p 776.00p 60548
17/05/2021 745.00p 750.00p 740.00p 750.00p 270654
14/05/2021 745.00p 750.00p 740.00p 750.00p 40141
13/05/2021 755.00p 758.00p 740.00p 740.00p 40063
12/05/2021 757.00p 762.00p 750.00p 755.00p 59081
11/05/2021 784.00p 788.00p 752.00p 760.00p 55700
10/05/2021 795.00p 800.00p 780.00p 780.00p 215243
07/05/2021 772.00p 779.36p 760.00p 760.00p 44224
06/05/2021 772.00p 778.00p 770.00p 772.00p 312140
05/05/2021 785.00p 785.00p 764.00p 770.00p 191845
04/05/2021 785.00p 789.60p 780.00p 780.00p 130831
03/05/2021 783.00p 797.00p 782.00p 792.00p 74840
30/04/2021 783.00p 797.00p 782.00p 792.00p 64840
29/04/2021 783.00p 790.00p 778.02p 783.00p 58225
28/04/2021 783.00p 790.40p 781.00p 783.00p 120583
27/04/2021 783.00p 790.00p 778.00p 783.00p 67902
26/04/2021 783.00p 789.55p 778.24p 783.00p 5705
23/04/2021 783.00p 787.49p 777.00p 786.00p 39927
22/04/2021 774.00p 790.00p 771.04p 783.00p 35595
21/04/2021 780.00p 786.00p 770.00p 776.00p 76219
20/04/2021 788.00p 790.00p 770.00p 770.00p 39229
19/04/2021 790.00p 796.00p 780.00p 796.00p 44573
16/04/2021 790.00p 800.00p 780.00p 790.00p 24248
15/04/2021 785.00p 800.00p 780.00p 780.00p 45479
14/04/2021 790.00p 810.00p 780.00p 784.00p 118628
13/04/2021 766.00p 800.00p 760.00p 780.00p 249374
12/04/2021 757.00p 775.80p 754.00p 766.00p 80222
09/04/2021 757.00p 766.00p 750.00p 757.00p 14286
08/04/2021 750.00p 773.00p 750.00p 760.00p 431558
07/04/2021 741.00p 760.00p 740.00p 750.00p 399798
06/04/2021 722.00p 750.00p 714.00p 741.00p 472936
02/04/2021 720.00p 727.50p 710.00p 722.00p 9697
01/04/2021 720.00p 727.50p 710.00p 722.00p 9697
31/03/2021 725.00p 729.50p 710.00p 720.00p 120029
30/03/2021 714.00p 729.90p 707.00p 725.00p 24995
29/03/2021 714.00p 723.50p 704.00p 714.00p 30692
26/03/2021 714.00p 717.00p 708.00p 714.00p 15574
25/03/2021 721.00p 727.44p 690.00p 714.00p 86396
24/03/2021 721.00p 724.50p 714.00p 721.00p 232581
23/03/2021 721.00p 728.00p 690.00p 721.00p 141742
22/03/2021 700.00p 728.00p 700.00p 728.00p 197628
19/03/2021 700.00p 710.00p 690.20p 700.00p 13543924
18/03/2021 690.00p 695.70p 685.00p 690.00p 89730
17/03/2021 690.00p 692.00p 684.00p 690.00p 16722
16/03/2021 690.00p 696.00p 684.00p 690.00p 16118
15/03/2021 689.00p 696.00p 682.00p 696.00p 8265
12/03/2021 688.00p 696.00p 684.40p 689.00p 16245
11/03/2021 689.00p 695.65p 682.00p 690.00p 49341
10/03/2021 689.00p 695.65p 682.00p 689.00p 39511
09/03/2021 689.00p 696.00p 682.00p 689.00p 13537
08/03/2021 691.00p 695.70p 684.00p 690.00p 34610
05/03/2021 697.00p 703.65p 687.68p 691.00p 12386
04/03/2021 705.00p 707.85p 690.00p 690.00p 10994
03/03/2021 696.00p 708.76p 692.20p 700.00p 150891
02/03/2021 693.00p 700.00p 690.60p 696.00p 236584
01/03/2021 683.00p 690.00p 676.35p 682.00p 39683
26/02/2021 683.00p 690.00p 677.40p 680.00p 12401
25/02/2021 683.00p 690.00p 676.00p 683.00p 12061
24/02/2021 693.00p 700.00p 678.30p 690.00p 520668
23/02/2021 704.00p 708.00p 690.00p 700.00p 9167
22/02/2021 713.00p 714.00p 700.00p 704.00p 6001
19/02/2021 687.00p 720.00p 684.00p 712.00p 229852
18/02/2021 713.00p 718.00p 684.00p 687.00p 64728
17/02/2021 642.00p 717.00p 642.00p 716.00p 523286
16/02/2021 625.00p 640.00p 624.00p 636.00p 244434
15/02/2021 614.00p 629.00p 610.25p 625.00p 54654
12/02/2021 599.00p 617.92p 596.00p 614.00p 17008
11/02/2021 578.00p 603.00p 578.00p 599.00p 55760
10/02/2021 575.00p 580.00p 570.25p 577.00p 465205
09/02/2021 573.00p 579.75p 570.00p 575.00p 17780
08/02/2021 578.00p 579.90p 571.51p 575.00p 35371
05/02/2021 578.00p 580.00p 576.00p 578.00p 35097
04/02/2021 578.00p 580.00p 575.15p 580.00p 39017
03/02/2021 573.00p 575.88p 572.70p 573.00p 32835
02/02/2021 575.00p 579.80p 572.00p 573.00p 187658
01/02/2021 574.00p 578.00p 573.55p 578.00p 9831
29/01/2021 585.00p 585.00p 570.00p 574.00p 56070
28/01/2021 604.00p 604.00p 580.00p 586.00p 19359
27/01/2021 604.00p 607.80p 600.00p 604.00p 17264
26/01/2021 606.00p 610.00p 600.00p 604.00p 68877
25/01/2021 614.00p 614.00p 600.00p 606.00p 5176
22/01/2021 614.00p 615.50p 610.00p 614.00p 90182
21/01/2021 614.00p 615.50p 610.16p 614.00p 149382
20/01/2021 616.00p 616.70p 610.00p 614.00p 110588
19/01/2021 616.00p 619.00p 612.00p 616.00p 11450
18/01/2021 615.00p 620.00p 610.25p 620.00p 7571
15/01/2021 615.00p 619.00p 610.25p 615.00p 10876
14/01/2021 615.00p 619.00p 610.20p 615.00p 10875
13/01/2021 615.00p 620.00p 610.20p 615.00p 17049
12/01/2021 615.00p 619.75p 610.00p 615.00p 144874
11/01/2021 625.00p 630.00p 615.00p 615.00p 44797
08/01/2021 625.00p 630.00p 620.20p 625.00p 155234
07/01/2021 634.00p 634.00p 621.00p 625.00p 29389
06/01/2021 645.00p 649.75p 630.00p 631.00p 23479
05/01/2021 655.00p 655.00p 640.00p 645.00p 15422
04/01/2021 655.00p 660.00p 650.00p 660.00p 57651
01/01/2021 627.00p 655.75p 627.00p 653.00p 13638
31/12/2020 627.00p 655.75p 627.00p 653.00p 13638
30/12/2020 613.00p 630.00p 613.00p 627.00p 22334
28/12/2020 575.00p 579.00p 574.00p 575.00p 3996
25/12/2020 575.00p 579.00p 574.00p 575.00p 3996
24/12/2020 575.00p 579.00p 574.00p 575.00p 3996
23/12/2020 575.00p 580.00p 570.20p 575.00p 12684
22/12/2020 575.00p 580.00p 570.00p 575.00p 7043
21/12/2020 575.00p 580.00p 570.00p 575.00p 3649
18/12/2020 569.00p 580.00p 569.00p 575.00p 3058
17/12/2020 565.00p 574.00p 564.60p 569.00p 8794
16/12/2020 561.00p 570.00p 559.75p 565.00p 274142
15/12/2020 560.00p 561.00p 556.00p 561.00p 4635
14/12/2020 561.00p 566.00p 560.00p 561.00p 12924
11/12/2020 561.00p 570.00p 558.00p 561.00p 11868
10/12/2020 563.00p 565.00p 560.60p 561.00p 415056
09/12/2020 579.00p 580.96p 560.60p 563.00p 286462
08/12/2020 580.00p 582.89p 573.00p 579.00p 14624
07/12/2020 579.00p 589.00p 579.00p 580.00p 111143
04/12/2020 579.00p 586.00p 572.00p 579.00p 53669
03/12/2020 583.00p 586.00p 572.00p 579.00p 88957
02/12/2020 570.00p 575.76p 568.00p 570.00p 133769
01/12/2020 572.00p 573.11p 566.00p 570.00p 12008
30/11/2020 568.00p 578.00p 566.00p 572.00p 32217
27/11/2020 565.00p 570.00p 560.00p 560.00p 28609
26/11/2020 566.00p 569.50p 560.20p 565.00p 7607
25/11/2020 566.00p 570.00p 565.75p 566.00p 13516
24/11/2020 559.00p 569.52p 554.00p 566.00p 97655
23/11/2020 545.00p 564.00p 542.71p 559.00p 27249
20/11/2020 545.00p 548.78p 542.22p 545.00p 71584
19/11/2020 545.00p 550.00p 542.00p 545.00p 5481
18/11/2020 545.00p 550.00p 541.51p 545.00p 96092
17/11/2020 535.00p 545.00p 531.50p 545.00p 15045

*Close Price adjusted for both dividends and splits