Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/11/2020 535.00p 540.00p 530.20p 535.00p 13832
13/11/2020 545.00p 545.00p 532.65p 535.00p 22331
12/11/2020 545.00p 545.00p 540.50p 545.00p 9571
10/11/2020 545.00p 548.00p 540.20p 545.00p 50912
09/11/2020 545.00p 548.00p 540.10p 545.00p 15227
06/11/2020 545.00p 545.00p 540.20p 545.00p 158
05/11/2020 549.00p 549.00p 540.00p 545.00p 10030
04/11/2020 553.00p 556.00p 542.00p 542.00p 3229
03/11/2020 555.00p 555.00p 546.00p 553.00p 7560
02/11/2020 556.00p 556.00p 550.00p 555.00p 8102
30/10/2020 550.00p 552.00p 545.00p 550.00p 16641
29/10/2020 547.00p 552.00p 546.00p 550.00p 5013779
28/10/2020 547.00p 549.60p 541.00p 547.00p 9233
27/10/2020 547.00p 549.60p 546.00p 547.00p 7714
26/10/2020 547.00p 549.60p 546.00p 547.00p 8940
23/10/2020 547.00p 550.78p 545.14p 550.00p 12936
22/10/2020 549.00p 552.65p 547.00p 547.00p 8929
21/10/2020 549.00p 552.89p 542.28p 549.00p 3508
20/10/2020 549.00p 553.00p 546.20p 549.00p 15779
19/10/2020 549.00p 555.72p 542.28p 549.00p 32276
16/10/2020 553.00p 555.70p 549.00p 549.00p 7465
15/10/2020 553.00p 559.72p 551.00p 553.00p 33090
14/10/2020 553.00p 559.72p 549.60p 553.00p 7511
13/10/2020 553.00p 557.80p 534.00p 553.00p 18316
12/10/2020 553.00p 559.72p 552.20p 553.00p 15954
09/10/2020 555.00p 560.00p 552.11p 553.00p 9221
08/10/2020 559.00p 561.70p 556.00p 556.00p 66725
07/10/2020 562.00p 565.94p 557.00p 559.00p 15979
06/10/2020 562.00p 564.00p 560.00p 562.00p 25919
05/10/2020 533.00p 570.00p 533.00p 562.00p 45586
02/10/2020 535.00p 539.72p 533.00p 533.00p 139479
01/10/2020 535.00p 539.80p 535.00p 535.00p 271991
30/09/2020 535.00p 539.80p 534.00p 535.00p 3267
29/09/2020 535.00p 543.00p 532.00p 535.00p 31051
28/09/2020 535.00p 539.80p 531.00p 535.00p 110601
25/09/2020 535.00p 539.50p 530.20p 535.00p 4717
24/09/2020 535.00p 535.48p 532.00p 535.00p 3156
23/09/2020 537.00p 537.00p 530.00p 535.00p 16294
22/09/2020 547.00p 548.80p 540.00p 543.00p 10770
21/09/2020 564.00p 570.00p 544.00p 550.00p 33347
18/09/2020 566.00p 570.00p 560.16p 564.00p 38901
17/09/2020 549.00p 568.00p 547.00p 566.00p 23114
16/09/2020 531.00p 554.00p 530.11p 549.00p 19442
15/09/2020 523.00p 536.00p 520.12p 531.00p 16880
14/09/2020 523.00p 525.88p 520.12p 523.00p 14402
11/09/2020 523.00p 525.88p 520.00p 523.00p 6873
10/09/2020 523.00p 523.00p 520.00p 523.00p 4684
09/09/2020 523.00p 523.11p 520.00p 523.00p 4558
08/09/2020 523.00p 525.88p 520.00p 523.00p 10314
07/09/2020 523.00p 525.88p 520.00p 523.00p 8264
04/09/2020 527.00p 527.00p 520.00p 523.00p 6219
03/09/2020 526.00p 534.00p 525.25p 527.00p 16652
02/09/2020 509.00p 528.00p 508.00p 524.00p 35454
01/09/2020 509.00p 513.80p 504.50p 509.00p 8809
31/08/2020 509.00p 510.60p 504.50p 509.00p 2604
28/08/2020 509.00p 510.60p 504.50p 509.00p 2604
27/08/2020 509.00p 510.60p 508.66p 509.00p 4844
26/08/2020 509.00p 510.60p 504.50p 509.00p 8517
25/08/2020 509.00p 511.00p 508.50p 509.00p 6003
24/08/2020 509.00p 513.80p 508.00p 509.00p 6026
21/08/2020 509.00p 513.80p 504.00p 504.00p 7361
20/08/2020 510.00p 513.80p 504.50p 509.00p 48317
19/08/2020 510.00p 514.00p 507.00p 510.00p 177120
18/08/2020 511.00p 512.00p 509.40p 510.00p 59966
17/08/2020 511.00p 512.50p 506.20p 511.00p 27475
14/08/2020 511.00p 513.00p 506.20p 511.00p 23657
13/08/2020 511.00p 513.00p 506.20p 511.00p 54506
12/08/2020 511.00p 515.00p 508.11p 511.00p 28545
11/08/2020 513.00p 513.00p 506.00p 511.00p 57134
10/08/2020 514.00p 514.00p 508.00p 513.00p 4062
07/08/2020 514.00p 514.00p 508.00p 510.00p 18774
06/08/2020 514.00p 514.00p 510.00p 514.00p 12049
05/08/2020 514.00p 514.00p 510.00p 514.00p 1786
04/08/2020 514.00p 517.84p 510.16p 514.00p 23306
03/08/2020 511.00p 514.40p 510.00p 514.00p 13319
31/07/2020 511.00p 512.00p 508.50p 511.00p 7338
30/07/2020 511.00p 515.80p 504.00p 511.00p 11130
29/07/2020 511.00p 515.80p 507.20p 511.00p 14640
28/07/2020 511.00p 513.00p 507.11p 511.00p 213812
27/07/2020 511.00p 512.00p 506.00p 511.00p 167318
24/07/2020 509.00p 514.00p 506.00p 511.00p 80603
23/07/2020 513.00p 515.88p 509.00p 509.00p 9105
22/07/2020 514.00p 515.30p 510.12p 513.00p 4993
21/07/2020 514.00p 515.50p 512.00p 514.00p 179678
20/07/2020 523.00p 523.00p 512.04p 514.00p 27716
17/07/2020 523.00p 523.00p 478.00p 523.00p 31172
16/07/2020 523.00p 523.00p 521.50p 523.00p 39947
15/07/2020 523.00p 526.00p 523.00p 523.00p 322274
14/07/2020 524.00p 526.00p 521.05p 523.00p 78234
13/07/2020 524.00p 525.92p 522.08p 524.00p 10345
10/07/2020 524.00p 526.00p 522.08p 526.00p 276584
09/07/2020 524.00p 526.00p 523.00p 524.00p 12989
08/07/2020 527.00p 530.00p 522.00p 524.00p 28969
07/07/2020 532.00p 547.60p 526.51p 527.00p 222030
06/07/2020 513.00p 530.00p 513.00p 530.00p 180687
03/07/2020 508.00p 522.00p 508.00p 513.00p 17407
02/07/2020 511.00p 512.00p 502.00p 508.00p 58038
01/07/2020 504.00p 511.00p 501.04p 511.00p 76167
30/06/2020 509.00p 510.00p 478.00p 504.00p 113336
29/06/2020 487.50p 508.50p 485.51p 505.00p 273557
26/06/2020 479.00p 493.00p 475.00p 487.50p 3874073
25/06/2020 478.00p 486.00p 473.56p 478.00p 8357
24/06/2020 478.00p 486.00p 473.20p 478.00p 31916
23/06/2020 480.00p 480.00p 472.50p 478.00p 2262
22/06/2020 480.00p 486.00p 470.40p 480.00p 347
19/06/2020 480.00p 486.00p 470.40p 480.00p 15784
18/06/2020 474.00p 490.00p 474.00p 480.00p 11384
17/06/2020 474.00p 478.00p 470.16p 474.00p 406
16/06/2020 472.50p 475.00p 470.00p 474.00p 9979
15/06/2020 481.00p 481.00p 470.00p 470.00p 13070
12/06/2020 481.00p 481.00p 472.36p 481.00p 12925
11/06/2020 481.00p 481.00p 472.36p 481.00p 7410
10/06/2020 481.00p 481.00p 472.36p 481.00p 4659
09/06/2020 482.50p 482.50p 475.00p 481.00p 4020
08/06/2020 485.00p 485.00p 475.30p 482.50p 90266
05/06/2020 495.00p 496.45p 480.50p 485.00p 7060
04/06/2020 495.00p 498.00p 490.20p 495.00p 2564
03/06/2020 495.00p 499.00p 490.20p 495.00p 9697
02/06/2020 495.00p 500.00p 493.51p 495.00p 16393
01/06/2020 498.00p 503.00p 493.10p 495.00p 38876
01/06/2020 498.00p 503.00p 493.10p 495.00p 38876
29/05/2020 498.00p 504.70p 494.00p 498.00p 12963
28/05/2020 495.00p 500.00p 490.00p 495.00p 7406
27/05/2020 505.00p 505.00p 490.00p 499.00p 54226
26/05/2020 500.00p 518.00p 500.00p 505.00p 44248
22/05/2020 500.00p 506.00p 497.60p 500.00p 3481
21/05/2020 502.00p 510.00p 498.00p 500.00p 10576
20/05/2020 477.00p 510.00p 475.00p 502.00p 67730
19/05/2020 445.00p 477.60p 442.55p 474.00p 40579
18/05/2020 422.50p 448.00p 422.50p 444.00p 12332
15/05/2020 415.00p 429.00p 413.75p 422.50p 20724
14/05/2020 417.50p 425.00p 410.20p 415.00p 14177
13/05/2020 410.50p 425.00p 406.00p 417.50p 45451
12/05/2020 413.00p 420.00p 406.00p 410.50p 48623
11/05/2020 405.00p 410.00p 400.00p 405.00p 7293
07/05/2020 405.00p 405.00p 400.25p 405.00p 7918
06/05/2020 405.00p 410.00p 400.25p 405.00p 11541
05/05/2020 395.00p 410.00p 390.00p 405.00p 38907
01/05/2020 422.50p 422.50p 400.00p 405.00p 15336
30/04/2020 410.00p 430.00p 404.20p 415.00p 34086
29/04/2020 405.00p 418.00p 401.05p 410.00p 18669
28/04/2020 405.00p 408.95p 403.11p 405.00p 37375
27/04/2020 392.50p 410.00p 392.50p 405.00p 41143
24/04/2020 392.50p 395.00p 391.55p 392.50p 25600
23/04/2020 392.50p 395.00p 391.25p 392.50p 5157
22/04/2020 395.00p 395.00p 389.50p 392.50p 11257
21/04/2020 390.00p 394.49p 386.51p 392.50p 125162
20/04/2020 395.00p 402.00p 380.56p 395.00p 33089
17/04/2020 392.50p 403.49p 385.40p 395.00p 8018
16/04/2020 392.50p 400.00p 385.00p 392.50p 12038
15/04/2020 392.50p 400.00p 385.00p 392.50p 7200
14/04/2020 392.50p 400.00p 385.00p 392.50p 41754
09/04/2020 377.00p 400.00p 371.25p 392.50p 27975
08/04/2020 370.00p 383.86p 360.00p 377.00p 27048
07/04/2020 352.50p 372.00p 352.50p 370.00p 15647
06/04/2020 352.50p 354.90p 350.00p 352.50p 24312
03/04/2020 352.50p 354.50p 350.00p 352.50p 30333
02/04/2020 353.00p 360.00p 348.00p 350.00p 37046
01/04/2020 350.00p 360.00p 342.20p 355.00p 283118
31/03/2020 325.00p 360.00p 325.00p 353.00p 160190
30/03/2020 323.00p 325.00p 316.00p 323.00p 4517
27/03/2020 328.00p 340.00p 316.00p 323.00p 11352
26/03/2020 330.00p 340.00p 320.00p 330.00p 32412
25/03/2020 330.00p 334.00p 320.40p 334.00p 30698
24/03/2020 319.00p 333.30p 318.00p 327.00p 45236
23/03/2020 358.00p 364.00p 317.50p 319.00p 19122
20/03/2020 376.00p 380.00p 360.00p 367.00p 8645
19/03/2020 384.00p 392.00p 366.00p 376.00p 193611
18/03/2020 387.00p 391.00p 377.00p 386.00p 20367
17/03/2020 394.00p 400.00p 382.00p 382.00p 35201
16/03/2020 419.00p 420.00p 389.00p 394.00p 70641
13/03/2020 419.00p 428.00p 410.36p 419.00p 36311
12/03/2020 428.00p 428.00p 410.00p 419.00p 764066
11/03/2020 440.00p 442.80p 428.55p 436.00p 73042

*Close Price adjusted for both dividends and splits