Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/01/2019 398.00p 398.72p 391.61p 398.00p 7093
18/01/2019 398.00p 398.80p 396.00p 398.00p 13964
17/01/2019 389.00p 399.00p 389.00p 398.00p 61629
16/01/2019 387.00p 390.00p 374.00p 387.00p 96810
15/01/2019 389.00p 389.00p 388.08p 389.00p 824
14/01/2019 389.00p 394.00p 388.00p 389.00p 5203
11/01/2019 385.00p 394.80p 385.00p 389.00p 6683
10/01/2019 405.00p 407.00p 384.00p 387.00p 74471
09/01/2019 409.00p 409.90p 401.00p 405.00p 8213
08/01/2019 410.00p 410.70p 408.06p 409.00p 6359
07/01/2019 411.00p 411.75p 408.00p 411.00p 3645
04/01/2019 411.00p 413.28p 408.00p 411.00p 5743
03/01/2019 411.00p 412.00p 408.12p 411.00p 327
02/01/2019 411.00p 412.10p 408.12p 411.00p 2226
31/12/2018 411.00p 411.00p 411.00p 411.00p 0
28/12/2018 411.00p 412.40p 411.00p 411.00p 328
27/12/2018 411.00p 412.10p 411.00p 411.00p 500
24/12/2018 411.00p 412.40p 411.00p 411.00p 875
21/12/2018 411.00p 413.70p 406.00p 411.00p 11602
20/12/2018 405.00p 405.50p 396.15p 401.00p 7249
19/12/2018 407.00p 408.00p 400.00p 405.00p 4655
18/12/2018 415.00p 415.00p 406.00p 409.00p 44267
17/12/2018 415.00p 415.40p 412.12p 415.00p 47203
14/12/2018 415.00p 416.20p 412.00p 415.00p 2349
13/12/2018 416.00p 419.00p 412.00p 415.00p 5338
12/12/2018 424.00p 428.00p 416.00p 416.00p 11682
11/12/2018 424.00p 428.00p 420.00p 424.00p 6017
10/12/2018 424.00p 427.60p 420.00p 424.00p 4665
07/12/2018 433.00p 433.00p 422.00p 424.00p 15585
06/12/2018 434.00p 434.00p 428.00p 433.00p 3349
05/12/2018 434.00p 434.96p 430.00p 434.00p 6775
04/12/2018 435.00p 437.52p 430.88p 434.00p 10264
03/12/2018 413.00p 416.00p 410.00p 413.00p 3302
30/11/2018 413.00p 416.00p 411.56p 413.00p 31048
29/11/2018 414.00p 415.22p 410.00p 413.00p 13448
28/11/2018 416.00p 416.00p 412.80p 414.00p 13365
27/11/2018 417.00p 422.00p 412.00p 413.00p 7234
26/11/2018 417.00p 420.00p 417.00p 417.00p 37754
23/11/2018 411.00p 424.00p 411.00p 417.00p 12860
22/11/2018 411.00p 418.00p 405.76p 406.00p 10214
21/11/2018 412.00p 416.00p 404.00p 411.00p 39340
20/11/2018 420.00p 420.00p 408.60p 412.00p 43635
19/11/2018 418.00p 420.00p 416.16p 420.00p 8038
16/11/2018 418.00p 420.00p 416.08p 418.00p 11897
15/11/2018 423.00p 423.00p 416.08p 418.00p 7294
14/11/2018 424.00p 426.00p 422.00p 423.00p 2637
13/11/2018 431.00p 433.00p 424.00p 424.00p 18698
12/11/2018 433.00p 436.00p 428.00p 432.00p 7546
09/11/2018 443.00p 443.00p 429.00p 433.00p 10250
08/11/2018 444.00p 445.00p 440.00p 444.00p 23734
07/11/2018 444.00p 448.00p 440.16p 444.00p 3482
06/11/2018 443.00p 445.00p 440.16p 444.00p 7637
05/11/2018 441.00p 446.00p 438.16p 443.00p 7152
02/11/2018 427.00p 442.72p 427.00p 441.00p 15312
01/11/2018 422.00p 430.00p 422.00p 427.00p 14367
31/10/2018 414.00p 424.00p 414.00p 422.00p 8680
30/10/2018 414.00p 418.00p 410.08p 414.00p 36758
29/10/2018 416.00p 417.60p 412.00p 414.00p 5131
26/10/2018 432.00p 432.00p 412.10p 416.00p 7266
25/10/2018 444.00p 445.12p 432.00p 432.00p 6417
24/10/2018 447.00p 447.00p 440.12p 442.00p 8573
23/10/2018 463.00p 463.96p 440.00p 447.00p 5847
22/10/2018 464.00p 466.00p 460.12p 463.00p 4288
19/10/2018 466.00p 466.00p 456.00p 462.00p 11055
18/10/2018 468.00p 470.00p 460.00p 466.00p 3682
17/10/2018 475.00p 480.00p 464.00p 468.00p 15629
16/10/2018 475.00p 477.00p 470.66p 475.00p 3958
15/10/2018 487.00p 489.50p 463.14p 475.00p 16617
12/10/2018 473.00p 492.00p 473.00p 487.00p 15406
11/10/2018 485.00p 485.00p 464.00p 473.00p 29317
10/10/2018 505.00p 507.80p 490.00p 498.50p 14926
09/10/2018 540.00p 544.50p 500.00p 505.00p 25832
08/10/2018 545.00p 545.00p 537.20p 540.00p 5205
05/10/2018 545.00p 545.00p 540.00p 545.00p 940
04/10/2018 542.50p 549.70p 538.30p 545.00p 8609
03/10/2018 540.00p 549.60p 530.40p 540.00p 3962
02/10/2018 542.50p 549.60p 530.00p 535.00p 5096
01/10/2018 542.50p 549.60p 530.40p 542.50p 64255
28/09/2018 540.00p 549.70p 535.00p 542.50p 7478
27/09/2018 540.00p 544.80p 535.00p 540.00p 1422
26/09/2018 542.50p 544.80p 540.00p 540.00p 203
25/09/2018 542.50p 544.00p 535.00p 542.50p 1082
24/09/2018 545.00p 549.00p 535.30p 542.50p 15498
21/09/2018 545.00p 549.80p 545.00p 545.00p 10599
20/09/2018 547.50p 550.00p 545.00p 545.00p 1045
19/09/2018 547.50p 555.00p 543.77p 547.50p 2757
18/09/2018 545.00p 552.75p 540.00p 547.50p 6724
17/09/2018 545.00p 549.80p 543.55p 545.00p 3922
14/09/2018 545.00p 549.00p 543.55p 545.00p 4837
13/09/2018 542.50p 549.70p 542.50p 542.50p 1857
12/09/2018 547.50p 549.70p 540.00p 542.50p 12246
11/09/2018 547.50p 554.00p 540.30p 547.50p 1971
10/09/2018 547.50p 554.00p 540.30p 547.50p 2575
07/09/2018 547.50p 560.00p 542.55p 560.00p 4777
06/09/2018 552.50p 557.00p 540.30p 547.50p 3744
05/09/2018 560.00p 570.00p 546.55p 552.50p 24514
04/09/2018 555.00p 570.00p 550.20p 560.00p 7437
03/09/2018 542.50p 559.00p 542.50p 555.00p 8128
31/08/2018 530.00p 549.70p 525.12p 542.50p 8476
30/08/2018 525.00p 540.00p 520.40p 530.00p 9146
29/08/2018 522.50p 530.00p 516.55p 525.00p 16340
28/08/2018 510.00p 529.70p 510.00p 522.50p 12711
24/08/2018 503.00p 507.76p 503.00p 505.00p 4068
23/08/2018 505.00p 505.00p 496.00p 503.00p 3415
22/08/2018 498.00p 505.00p 498.00p 505.00p 40194
21/08/2018 494.00p 498.00p 488.00p 498.00p 15329
20/08/2018 490.00p 500.00p 483.70p 494.00p 18307
17/08/2018 490.00p 493.20p 483.66p 490.00p 1510
16/08/2018 490.00p 494.55p 490.00p 490.00p 2255
15/08/2018 490.00p 498.00p 482.00p 488.00p 5858
14/08/2018 492.00p 498.00p 483.66p 488.00p 4295
13/08/2018 493.00p 500.00p 484.00p 492.00p 5757
10/08/2018 493.00p 498.28p 486.28p 493.00p 7043
09/08/2018 494.00p 499.72p 486.28p 493.00p 10788
08/08/2018 496.00p 497.85p 488.00p 494.00p 1774
07/08/2018 501.00p 501.00p 488.24p 496.00p 9251
06/08/2018 505.00p 507.78p 496.00p 496.00p 6333
03/08/2018 503.00p 510.00p 497.85p 505.00p 6840
02/08/2018 502.50p 504.82p 496.18p 500.50p 12234
01/08/2018 505.00p 505.00p 500.00p 502.50p 6526
31/07/2018 495.00p 505.00p 495.00p 505.00p 17841
30/07/2018 495.00p 499.80p 491.55p 495.00p 6723
27/07/2018 491.00p 493.40p 488.00p 491.00p 2875
26/07/2018 492.00p 493.88p 488.00p 491.00p 7855
25/07/2018 488.00p 496.00p 485.00p 492.00p 163010
24/07/2018 498.50p 498.50p 485.00p 488.00p 16832
23/07/2018 508.00p 508.00p 492.91p 498.50p 5542
20/07/2018 508.00p 515.92p 499.00p 508.00p 57223
19/07/2018 508.00p 518.00p 501.00p 508.00p 7016
18/07/2018 510.00p 519.00p 498.40p 508.00p 14581
17/07/2018 515.00p 521.00p 500.40p 510.00p 5444
16/07/2018 517.50p 523.00p 506.00p 520.00p 6084
13/07/2018 530.00p 530.00p 475.00p 517.50p 332215
12/07/2018 517.50p 530.00p 517.50p 522.50p 3345
11/07/2018 507.50p 545.00p 507.50p 517.50p 21750
10/07/2018 510.00p 515.00p 505.00p 507.50p 4160
09/07/2018 503.00p 510.00p 501.00p 510.00p 8046
06/07/2018 505.50p 508.90p 496.95p 503.00p 5637

*Close Price adjusted for both dividends and splits