Microlise Group (SAAS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microlise Group

Date Open High Low Close* Volume
01/07/2024 137.50p 140.90p 136.71p 138.50p 23247
28/06/2024 137.50p 139.40p 136.00p 137.50p 152
27/06/2024 138.50p 140.20p 135.38p 137.50p 12963
26/06/2024 138.50p 140.40p 135.14p 138.50p 35009
25/06/2024 140.00p 140.60p 138.08p 140.00p 12387
24/06/2024 139.50p 141.00p 138.20p 140.00p 9813
21/06/2024 139.50p 140.70p 138.00p 139.50p 22816
20/06/2024 139.50p 141.00p 139.50p 139.50p 8811
19/06/2024 137.50p 142.50p 137.50p 139.50p 61142
18/06/2024 132.00p 138.00p 132.00p 137.50p 101894
17/06/2024 131.50p 132.67p 130.06p 131.50p 1268
14/06/2024 131.50p 133.00p 130.00p 131.50p 125724
13/06/2024 131.50p 133.00p 130.00p 131.50p 3680
12/06/2024 131.50p 133.00p 131.50p 131.50p 2097
11/06/2024 131.50p 132.40p 130.93p 131.50p 5000
10/06/2024 131.00p 132.00p 128.00p 131.50p 481507
07/06/2024 130.50p 135.00p 130.00p 131.00p 87908
06/06/2024 136.00p 137.00p 130.00p 131.00p 234589
05/06/2024 136.50p 137.00p 136.02p 136.50p 7703
04/06/2024 136.50p 136.89p 136.50p 136.50p 7001
03/06/2024 137.00p 138.50p 136.50p 136.50p 22921
31/05/2024 136.00p 137.90p 136.00p 136.00p 154202
30/05/2024 137.50p 139.45p 135.10p 136.00p 38742
29/05/2024 137.50p 137.50p 135.30p 135.50p 19181
28/05/2024 146.00p 146.00p 136.00p 137.50p 69848
24/05/2024 144.00p 146.00p 142.00p 146.00p 25709
23/05/2024 147.50p 147.50p 140.40p 144.00p 73006
22/05/2024 149.50p 150.00p 145.10p 147.50p 8222
21/05/2024 149.50p 150.74p 145.18p 149.50p 8744
20/05/2024 151.50p 156.57p 145.00p 149.50p 75446
17/05/2024 154.00p 154.00p 145.26p 147.00p 15271
16/05/2024 154.00p 154.00p 150.00p 154.00p 46027
15/05/2024 154.00p 154.00p 150.31p 154.00p 28390
14/05/2024 151.00p 154.80p 150.10p 154.00p 32298
13/05/2024 157.00p 160.00p 150.00p 151.00p 57045
10/05/2024 156.00p 157.90p 156.00p 156.00p 9000
09/05/2024 157.00p 157.90p 153.55p 156.00p 6614
08/05/2024 157.00p 157.90p 156.00p 156.00p 30159
07/05/2024 157.00p 159.20p 152.00p 156.00p 72284
03/05/2024 155.00p 160.00p 152.16p 156.00p 14870
02/05/2024 158.50p 159.00p 155.00p 157.50p 37934
01/05/2024 166.50p 166.50p 155.00p 158.50p 40011
30/04/2024 166.50p 170.00p 163.00p 166.50p 676
29/04/2024 166.50p 170.00p 163.50p 166.50p 35453
26/04/2024 166.50p 169.95p 165.80p 166.50p 18282
25/04/2024 166.50p 169.95p 163.00p 166.50p 15712
24/04/2024 166.50p 169.95p 164.13p 166.50p 7769
23/04/2024 166.50p 170.00p 165.80p 166.50p 77697
22/04/2024 166.50p 167.41p 166.50p 166.50p 23526
19/04/2024 162.50p 169.98p 160.00p 166.50p 53477
18/04/2024 162.00p 163.90p 160.00p 162.00p 68941
17/04/2024 162.00p 163.92p 157.00p 162.00p 8759
16/04/2024 167.50p 170.00p 161.22p 162.00p 68150
15/04/2024 168.50p 171.50p 166.50p 168.50p 10273
12/04/2024 168.50p 171.50p 166.50p 168.50p 18609
11/04/2024 166.50p 171.99p 165.00p 170.00p 102017
10/04/2024 162.50p 165.00p 160.00p 165.00p 24399
09/04/2024 175.00p 178.00p 160.00p 162.50p 124339
08/04/2024 155.00p 169.90p 150.00p 167.00p 164991
05/04/2024 145.00p 159.80p 143.50p 155.00p 85302
04/04/2024 140.00p 150.00p 138.71p 145.00p 70828
03/04/2024 140.00p 144.80p 132.00p 140.00p 49146
02/04/2024 140.00p 142.70p 138.71p 140.00p 8506
28/03/2024 140.00p 143.50p 135.00p 140.00p 95457
27/03/2024 136.00p 136.00p 133.00p 133.00p 10429
26/03/2024 136.00p 136.00p 132.00p 134.00p 15023
25/03/2024 137.50p 137.50p 132.16p 136.00p 31772
22/03/2024 140.00p 140.00p 135.00p 137.50p 49941
21/03/2024 140.00p 140.00p 135.00p 140.00p 41025
20/03/2024 141.00p 141.00p 141.00p 140.00p 17583
19/03/2024 141.00p 145.00p 141.00p 141.00p 3318
18/03/2024 141.00p 144.90p 140.00p 141.00p 15903
15/03/2024 137.50p 144.90p 136.00p 141.00p 117531
14/03/2024 137.50p 140.00p 135.00p 135.00p 44460
13/03/2024 137.50p 139.90p 136.50p 137.50p 34385
12/03/2024 135.00p 140.00p 131.00p 137.50p 68881
11/03/2024 135.00p 139.00p 131.50p 135.00p 792
08/03/2024 132.50p 139.00p 130.10p 135.00p 28912
07/03/2024 130.00p 135.00p 127.50p 132.50p 102867
06/03/2024 130.00p 133.90p 127.50p 130.00p 22276
05/03/2024 126.00p 133.90p 125.00p 130.00p 96926
04/03/2024 124.00p 130.00p 120.00p 126.00p 2464676
01/03/2024 124.00p 126.00p 122.00p 124.00p 29902
29/02/2024 131.00p 131.00p 122.50p 124.00p 90945
28/02/2024 130.00p 131.59p 127.16p 131.00p 30182
27/02/2024 127.50p 131.00p 125.00p 130.00p 71964
26/02/2024 129.50p 130.00p 126.85p 127.50p 115965
23/02/2024 127.50p 133.00p 127.50p 132.00p 74078
22/02/2024 126.50p 130.00p 125.00p 127.50p 91890
21/02/2024 126.50p 128.00p 126.11p 126.50p 115210
20/02/2024 128.50p 129.85p 126.00p 126.00p 34802
19/02/2024 129.50p 129.94p 127.21p 128.50p 14570
16/02/2024 131.00p 131.90p 127.21p 129.50p 44770
15/02/2024 131.00p 131.00p 127.00p 131.00p 23854
14/02/2024 132.50p 132.50p 127.50p 131.00p 66890
13/02/2024 134.00p 135.00p 130.00p 132.50p 73904
12/02/2024 129.00p 139.00p 129.00p 134.00p 639514
09/02/2024 127.50p 127.50p 125.00p 125.00p 1016
08/02/2024 128.50p 128.50p 126.00p 128.50p 29011
07/02/2024 129.00p 132.45p 126.66p 128.50p 12856
06/02/2024 122.50p 131.80p 122.00p 129.00p 40178
05/02/2024 125.00p 126.25p 120.00p 122.50p 43839
02/02/2024 125.00p 126.25p 122.10p 125.00p 25579
01/02/2024 131.50p 136.00p 120.00p 125.00p 53939
31/01/2024 126.00p 133.00p 125.00p 131.50p 82126
30/01/2024 105.50p 133.17p 105.50p 125.00p 275235
29/01/2024 102.00p 104.00p 100.33p 102.00p 65445
26/01/2024 102.00p 103.50p 101.00p 102.00p 19808
25/01/2024 102.50p 104.00p 101.00p 102.00p 56677
24/01/2024 102.50p 103.99p 100.10p 102.50p 15203
23/01/2024 102.50p 103.99p 102.50p 102.50p 150231
22/01/2024 102.50p 103.00p 102.50p 102.50p 205580
19/01/2024 102.50p 102.99p 101.00p 102.50p 25650
18/01/2024 102.50p 102.50p 101.00p 102.50p 20000
17/01/2024 102.50p 105.00p 102.50p 105.00p 5
16/01/2024 103.00p 103.00p 101.00p 102.50p 14630
15/01/2024 102.50p 103.15p 102.50p 102.50p 20000
12/01/2024 102.50p 103.00p 100.00p 102.50p 200406
11/01/2024 103.00p 104.90p 102.50p 102.50p 166601
10/01/2024 103.00p 103.00p 100.00p 102.50p 27500
09/01/2024 103.00p 103.89p 100.42p 102.50p 43019
08/01/2024 102.50p 104.25p 102.50p 103.00p 2895
05/01/2024 102.50p 104.55p 101.22p 102.50p 1480
04/01/2024 102.50p 104.65p 101.00p 102.50p 268322
03/01/2024 102.50p 103.14p 101.34p 102.50p 2767
02/01/2024 102.00p 107.00p 101.12p 107.00p 21504
29/12/2023 102.00p 102.00p 102.00p 102.00p 0
28/12/2023 102.00p 103.50p 102.00p 102.00p 10336
27/12/2023 98.50p 103.70p 97.00p 102.00p 30246
22/12/2023 98.50p 99.00p 98.50p 98.50p 51120
21/12/2023 93.50p 99.84p 93.50p 98.50p 168773
20/12/2023 92.50p 95.00p 90.00p 90.00p 262646
19/12/2023 92.50p 92.50p 90.35p 92.50p 6914
18/12/2023 92.50p 92.50p 91.54p 92.50p 0
15/12/2023 92.50p 92.50p 90.35p 92.50p 35309
14/12/2023 92.50p 92.90p 90.00p 92.50p 16439
13/12/2023 94.00p 94.75p 91.00p 92.50p 39801
12/12/2023 94.00p 94.00p 91.45p 94.00p 0
11/12/2023 96.00p 96.00p 92.00p 94.00p 24105
08/12/2023 96.00p 96.00p 92.25p 96.00p 11129
07/12/2023 97.50p 97.50p 93.75p 96.00p 6851
06/12/2023 97.50p 97.50p 95.00p 97.50p 174377
05/12/2023 97.50p 97.50p 95.00p 97.50p 15038
04/12/2023 97.50p 98.46p 97.50p 97.50p 0
01/12/2023 97.50p 97.50p 95.00p 97.50p 61103
30/11/2023 96.50p 97.50p 94.90p 97.50p 71222
29/11/2023 93.50p 93.75p 92.00p 93.50p 10231
28/11/2023 93.50p 93.80p 90.00p 93.50p 576
27/11/2023 93.50p 94.00p 92.06p 93.50p 6459
24/11/2023 93.50p 94.40p 93.50p 93.50p 5641
23/11/2023 94.00p 94.40p 93.22p 93.50p 2717
22/11/2023 94.00p 95.20p 92.25p 94.00p 23876
21/11/2023 94.00p 95.20p 94.00p 94.00p 5078
20/11/2023 95.00p 96.00p 94.00p 94.00p 9752
17/11/2023 94.00p 95.25p 93.20p 95.00p 415901
16/11/2023 94.00p 94.15p 93.20p 94.00p 3968
15/11/2023 94.00p 94.33p 93.20p 94.00p 9535
14/11/2023 96.00p 96.00p 91.50p 94.00p 74855
13/11/2023 99.50p 99.50p 95.00p 96.00p 20336
10/11/2023 97.50p 102.87p 95.00p 99.50p 34545
09/11/2023 94.00p 100.00p 94.00p 100.00p 51013
08/11/2023 91.50p 96.50p 90.77p 94.00p 19547
07/11/2023 91.50p 93.00p 88.55p 91.50p 3339980
06/11/2023 97.50p 97.50p 88.04p 91.50p 41473
03/11/2023 97.50p 100.00p 95.00p 97.50p 4085
02/11/2023 100.00p 100.00p 95.00p 97.50p 33197
01/11/2023 105.00p 110.00p 100.00p 100.00p 15197
31/10/2023 105.00p 105.00p 101.00p 105.00p 2500
30/10/2023 105.00p 105.00p 100.00p 105.00p 1387
27/10/2023 105.00p 105.00p 100.00p 105.00p 260
26/10/2023 110.00p 110.00p 105.00p 105.00p 7400
25/10/2023 110.00p 110.00p 106.55p 110.00p 2329
24/10/2023 112.50p 112.50p 106.55p 110.00p 5092
23/10/2023 112.50p 120.00p 109.75p 112.50p 432
20/10/2023 110.00p 112.50p 106.67p 112.50p 22480
19/10/2023 110.00p 110.75p 110.00p 110.00p 79
18/10/2023 110.00p 111.50p 106.50p 110.00p 5490
17/10/2023 110.00p 113.00p 107.55p 110.00p 4754
16/10/2023 116.00p 116.00p 107.20p 110.00p 22234
13/10/2023 116.00p 116.00p 112.00p 116.00p 8000
12/10/2023 115.00p 119.00p 110.00p 115.00p 633327
11/10/2023 115.00p 120.00p 110.20p 115.00p 157977
10/10/2023 115.00p 117.50p 110.00p 115.00p 661178
09/10/2023 115.00p 120.00p 110.20p 115.00p 28150
06/10/2023 115.00p 117.00p 110.00p 115.00p 14427
05/10/2023 115.00p 115.00p 110.00p 115.00p 22831
04/10/2023 115.00p 115.00p 115.00p 115.00p 4140
03/10/2023 115.00p 117.00p 110.20p 115.00p 2430
02/10/2023 115.00p 117.50p 110.00p 115.00p 928536
29/09/2023 115.00p 116.00p 110.20p 115.00p 8667
28/09/2023 112.50p 115.00p 112.50p 115.00p 10437
27/09/2023 105.00p 112.00p 105.00p 110.00p 30889
26/09/2023 105.00p 110.00p 102.20p 105.00p 33176
25/09/2023 120.00p 120.00p 105.00p 105.00p 37779
22/09/2023 120.00p 121.00p 115.20p 120.00p 25678
21/09/2023 120.00p 120.89p 115.00p 120.00p 30400
20/09/2023 120.00p 122.50p 115.00p 120.00p 6219
19/09/2023 120.00p 122.77p 117.55p 120.00p 11500
18/09/2023 122.50p 128.20p 120.00p 120.00p 6834
15/09/2023 112.50p 114.40p 112.50p 112.50p 1540

*Close Price adjusted for both dividends and splits