Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2019 445.00p 449.80p 441.00p 445.00p 8127
01/11/2019 445.00p 447.00p 441.00p 445.00p 1050
31/10/2019 447.00p 448.00p 442.00p 445.00p 2153
30/10/2019 445.00p 450.00p 445.00p 447.00p 3701
29/10/2019 445.00p 449.00p 445.00p 445.00p 7503
28/10/2019 439.00p 449.00p 439.00p 445.00p 6063
25/10/2019 439.00p 441.00p 436.12p 439.00p 5797
24/10/2019 438.00p 442.00p 436.10p 439.00p 5652
23/10/2019 439.00p 441.84p 434.48p 438.00p 9270
22/10/2019 445.00p 445.00p 439.00p 439.00p 9837
21/10/2019 449.00p 449.00p 440.20p 445.00p 10380
18/10/2019 449.00p 452.00p 444.50p 449.00p 5095
17/10/2019 449.00p 449.00p 444.50p 449.00p 1117
16/10/2019 449.00p 450.00p 444.50p 449.00p 8677
15/10/2019 448.00p 451.00p 445.10p 450.00p 17147
14/10/2019 448.00p 448.90p 445.00p 446.00p 7580
11/10/2019 447.00p 451.00p 444.00p 448.00p 23724
10/10/2019 436.00p 449.00p 436.00p 446.00p 1024564
09/10/2019 425.00p 438.00p 422.65p 436.00p 10760
08/10/2019 428.00p 430.00p 421.00p 425.00p 14202
07/10/2019 428.00p 428.00p 426.25p 428.00p 11126
04/10/2019 428.00p 428.00p 426.08p 428.00p 53757
03/10/2019 431.00p 432.00p 426.08p 428.00p 17402
02/10/2019 436.00p 436.00p 432.00p 432.00p 6390
01/10/2019 440.00p 440.00p 436.00p 436.00p 122010
30/09/2019 443.00p 448.00p 436.60p 441.00p 7054
27/09/2019 446.00p 450.00p 440.00p 443.00p 460656
26/09/2019 439.00p 454.00p 439.00p 446.00p 50038
25/09/2019 421.00p 443.00p 421.00p 439.00p 21272
24/09/2019 417.00p 423.44p 414.52p 420.00p 12079
23/09/2019 408.00p 418.00p 408.00p 417.00p 15216
20/09/2019 410.00p 412.00p 408.00p 408.00p 12560
19/09/2019 399.00p 413.00p 399.00p 410.00p 42127
18/09/2019 399.00p 399.99p 396.75p 399.00p 70884
17/09/2019 399.00p 401.50p 396.00p 399.00p 15212
16/09/2019 398.00p 401.84p 394.00p 399.00p 4177
13/09/2019 394.00p 401.00p 394.00p 398.00p 261817
12/09/2019 393.00p 396.00p 390.00p 394.00p 10647
11/09/2019 393.00p 395.40p 391.00p 393.00p 3537
10/09/2019 392.00p 393.00p 390.42p 393.00p 4221
09/09/2019 389.00p 394.00p 389.00p 392.00p 10545
06/09/2019 389.00p 392.24p 384.00p 392.00p 23092
05/09/2019 390.00p 393.75p 386.00p 390.00p 15521
04/09/2019 390.00p 394.00p 386.64p 390.00p 34814
03/09/2019 386.00p 390.00p 382.00p 390.00p 18279
02/09/2019 391.00p 391.00p 382.00p 386.00p 36034
30/08/2019 392.00p 392.00p 386.00p 391.00p 22614
29/08/2019 392.00p 394.00p 390.28p 392.00p 17968
28/08/2019 398.00p 404.00p 390.28p 392.00p 15503
27/08/2019 405.00p 407.49p 400.00p 400.00p 87992
23/08/2019 399.00p 404.00p 394.00p 404.00p 11675
22/08/2019 399.00p 402.00p 394.60p 402.00p 105136
21/08/2019 415.00p 415.00p 402.00p 405.00p 14877
20/08/2019 415.00p 415.50p 414.25p 415.00p 3945
19/08/2019 416.00p 416.98p 414.13p 415.00p 52561
16/08/2019 423.00p 425.00p 412.00p 416.00p 9132
15/08/2019 427.00p 431.00p 422.00p 423.00p 6737
14/08/2019 445.00p 445.00p 431.00p 433.00p 16034
13/08/2019 451.00p 451.00p 440.00p 445.00p 11473
12/08/2019 451.00p 454.00p 448.00p 451.00p 12991
09/08/2019 451.00p 454.00p 448.00p 451.00p 16743
08/08/2019 453.00p 453.00p 450.00p 451.00p 9450
07/08/2019 456.00p 457.00p 450.00p 453.00p 251795
06/08/2019 456.00p 457.20p 453.51p 456.00p 144587
05/08/2019 462.00p 462.00p 450.00p 456.00p 35862
02/08/2019 464.00p 466.00p 458.00p 458.00p 12466
01/08/2019 464.00p 467.00p 462.00p 464.00p 7888
31/07/2019 465.00p 467.50p 462.51p 466.00p 425116
30/07/2019 463.00p 468.00p 462.00p 465.00p 11291
29/07/2019 464.00p 468.00p 462.00p 463.00p 18015
26/07/2019 453.00p 468.00p 450.00p 464.00p 26433
25/07/2019 452.00p 455.00p 448.50p 453.00p 11723
24/07/2019 452.00p 452.00p 448.00p 452.00p 8472
23/07/2019 448.00p 453.00p 448.00p 452.00p 18194
22/07/2019 448.00p 449.00p 445.00p 448.00p 3242
19/07/2019 451.00p 451.00p 444.00p 448.00p 44472
18/07/2019 449.00p 451.00p 448.30p 451.00p 95104
17/07/2019 450.00p 453.50p 448.60p 449.00p 249005
16/07/2019 451.00p 452.00p 447.60p 450.00p 6204
15/07/2019 452.00p 452.00p 448.30p 452.00p 111849
12/07/2019 452.00p 453.96p 450.00p 452.00p 187426
11/07/2019 455.00p 455.00p 451.31p 452.00p 75440
10/07/2019 452.00p 453.00p 450.12p 452.00p 235757
09/07/2019 452.00p 453.96p 451.11p 452.00p 174138
08/07/2019 452.00p 453.00p 450.00p 452.00p 169663
05/07/2019 452.00p 453.04p 450.00p 452.00p 17019
04/07/2019 452.00p 453.96p 450.50p 452.00p 4113
03/07/2019 451.00p 453.96p 449.11p 452.00p 20764
02/07/2019 447.00p 454.00p 445.80p 451.00p 207475
01/07/2019 447.00p 448.80p 444.00p 447.00p 30927
28/06/2019 448.00p 450.00p 446.08p 448.00p 51223
27/06/2019 448.00p 449.96p 447.00p 448.00p 8036
26/06/2019 446.00p 449.44p 444.52p 448.00p 87018
25/06/2019 447.00p 454.00p 444.00p 447.00p 13628
24/06/2019 438.00p 450.00p 438.00p 448.00p 24764
21/06/2019 428.00p 440.90p 428.00p 438.00p 138145
20/06/2019 422.00p 430.00p 422.00p 428.00p 16626
19/06/2019 422.00p 425.60p 418.94p 422.00p 156367
18/06/2019 428.00p 434.80p 422.00p 422.00p 19684
17/06/2019 417.00p 419.80p 416.08p 418.00p 18215
14/06/2019 423.00p 423.00p 416.00p 417.00p 13007
13/06/2019 431.00p 431.00p 423.00p 423.00p 2800
12/06/2019 431.00p 431.80p 426.20p 431.00p 16545
11/06/2019 431.00p 431.90p 426.94p 431.00p 14531
10/06/2019 431.00p 434.00p 426.00p 431.00p 21006
07/06/2019 430.00p 432.00p 427.00p 431.00p 15865
06/06/2019 430.00p 432.00p 426.00p 430.00p 7253
05/06/2019 430.00p 432.00p 430.00p 430.00p 3418
04/06/2019 429.00p 433.50p 424.00p 430.00p 11985
03/06/2019 433.00p 435.00p 424.20p 429.00p 16652
31/05/2019 431.00p 435.20p 426.20p 433.00p 7805
30/05/2019 426.00p 434.00p 426.00p 430.00p 13707
29/05/2019 424.00p 429.60p 424.00p 426.00p 122665
28/05/2019 423.00p 426.00p 422.00p 424.00p 68176
24/05/2019 425.00p 425.00p 420.00p 423.00p 7269
23/05/2019 429.00p 429.00p 424.00p 425.00p 23178
22/05/2019 432.00p 435.50p 426.00p 429.00p 1018551
21/05/2019 426.00p 427.80p 424.00p 426.00p 5865
20/05/2019 426.00p 426.95p 426.00p 426.00p 1087
17/05/2019 426.00p 427.80p 426.00p 426.00p 784798
16/05/2019 426.00p 426.95p 426.00p 426.00p 753
15/05/2019 426.00p 427.80p 426.00p 426.00p 9403
14/05/2019 427.00p 427.80p 426.00p 426.00p 1300
13/05/2019 426.00p 427.80p 424.00p 426.00p 9995
10/05/2019 426.00p 428.00p 425.15p 426.00p 19420
09/05/2019 426.00p 427.15p 425.00p 426.00p 2241
08/05/2019 432.00p 432.00p 422.00p 426.00p 35842
07/05/2019 433.00p 435.04p 430.33p 432.00p 13226
03/05/2019 437.00p 440.80p 430.00p 433.00p 12974
02/05/2019 435.00p 447.00p 435.00p 440.00p 139664
01/05/2019 434.00p 440.00p 431.36p 435.00p 5849
30/04/2019 432.00p 434.00p 430.00p 430.00p 10559
29/04/2019 434.00p 438.04p 430.00p 432.00p 50299
26/04/2019 418.00p 418.00p 416.20p 417.00p 6113
25/04/2019 426.00p 429.00p 418.00p 418.00p 14169
24/04/2019 430.00p 431.44p 424.00p 430.00p 65064
23/04/2019 425.00p 433.56p 422.50p 430.00p 45889
18/04/2019 421.00p 428.00p 421.00p 426.00p 12197
17/04/2019 400.00p 419.00p 400.00p 419.00p 25744
16/04/2019 388.00p 400.00p 388.00p 398.00p 67838
15/04/2019 379.00p 390.00p 379.00p 388.00p 6402
12/04/2019 377.00p 380.00p 374.12p 379.00p 27597
11/04/2019 360.00p 377.00p 360.00p 377.00p 29981
10/04/2019 355.00p 363.60p 354.00p 360.00p 32388
09/04/2019 357.00p 359.70p 354.00p 355.00p 54388
08/04/2019 357.00p 359.70p 354.00p 357.00p 6539
05/04/2019 356.00p 359.70p 354.60p 357.00p 10632
04/04/2019 356.00p 357.80p 354.00p 356.00p 13404
03/04/2019 357.00p 357.44p 350.00p 354.00p 20910
02/04/2019 358.00p 359.70p 354.15p 356.00p 21921
01/04/2019 363.00p 366.00p 354.15p 358.00p 37176
29/03/2019 363.00p 372.00p 363.00p 363.00p 31300
28/03/2019 362.00p 363.76p 360.50p 363.00p 9524
27/03/2019 362.00p 363.76p 360.00p 362.00p 9255
26/03/2019 356.00p 364.00p 354.20p 362.00p 10313
25/03/2019 356.00p 358.00p 352.16p 356.00p 11196
22/03/2019 350.00p 359.00p 344.00p 356.00p 14915
21/03/2019 350.00p 352.00p 344.00p 344.00p 10505
20/03/2019 355.00p 355.00p 346.00p 350.00p 26744
19/03/2019 359.00p 360.00p 350.20p 355.00p 106741
18/03/2019 350.00p 362.00p 347.00p 359.00p 21393
15/03/2019 347.00p 348.00p 346.00p 347.00p 82511
14/03/2019 348.00p 349.50p 346.00p 347.00p 8589
13/03/2019 348.00p 349.75p 346.00p 348.00p 10772
12/03/2019 348.00p 349.75p 346.52p 348.00p 11260
11/03/2019 350.00p 350.00p 346.50p 348.00p 103260
08/03/2019 342.00p 354.00p 342.00p 350.00p 187944
07/03/2019 344.00p 344.99p 340.08p 342.00p 121104
06/03/2019 345.00p 346.50p 342.06p 344.00p 12752
05/03/2019 349.00p 349.00p 340.00p 345.00p 9709
04/03/2019 350.00p 351.52p 348.52p 350.00p 3233
01/03/2019 350.00p 351.80p 348.08p 350.00p 11661
28/02/2019 350.00p 352.00p 348.00p 350.00p 10164
27/02/2019 351.00p 351.52p 348.40p 350.00p 4150
26/02/2019 354.00p 356.00p 352.60p 353.00p 5476
25/02/2019 349.00p 355.71p 346.00p 354.00p 14117
22/02/2019 352.00p 353.80p 349.00p 349.00p 10160
21/02/2019 354.00p 356.00p 352.00p 352.00p 10654
20/02/2019 353.00p 356.00p 353.00p 354.00p 1929
19/02/2019 354.00p 356.00p 352.20p 353.00p 13515
18/02/2019 359.00p 362.26p 354.00p 354.00p 37246
15/02/2019 364.00p 364.00p 356.00p 361.00p 5715
14/02/2019 379.00p 379.00p 356.66p 368.00p 26980
13/02/2019 377.00p 381.99p 374.50p 379.00p 10614
12/02/2019 376.00p 382.00p 374.13p 376.00p 950
11/02/2019 377.00p 377.00p 374.00p 376.00p 20435
08/02/2019 366.00p 379.99p 363.00p 377.00p 13620
07/02/2019 365.00p 366.00p 360.00p 366.00p 32468
06/02/2019 370.00p 370.44p 361.20p 365.00p 14075
05/02/2019 370.00p 373.60p 366.16p 370.00p 7676
04/02/2019 372.00p 372.25p 366.20p 370.00p 17731
01/02/2019 372.00p 372.00p 370.00p 371.00p 15248
31/01/2019 376.00p 376.00p 370.08p 372.00p 9449
30/01/2019 374.00p 374.00p 370.00p 372.00p 30136
29/01/2019 376.00p 377.80p 372.00p 374.00p 10098
28/01/2019 381.00p 381.00p 374.18p 378.00p 6551
25/01/2019 382.00p 382.00p 378.00p 381.00p 30362
24/01/2019 391.00p 391.00p 383.00p 383.00p 2863
23/01/2019 398.00p 398.00p 390.00p 393.00p 19952
22/01/2019 398.00p 400.00p 396.00p 398.00p 10297

*Close Price adjusted for both dividends and splits