Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2023 132.50p 135.00p 125.50p 130.00p 36195
25/04/2023 137.50p 140.00p 130.00p 132.50p 32718
24/04/2023 137.50p 139.90p 137.20p 137.50p 1278
21/04/2023 137.50p 139.90p 136.00p 137.50p 20669
20/04/2023 142.50p 142.75p 140.00p 140.00p 15154
19/04/2023 142.50p 144.90p 137.00p 142.50p 1913
18/04/2023 142.50p 145.00p 141.40p 142.50p 4171
17/04/2023 147.50p 155.00p 141.33p 142.50p 53915
14/04/2023 146.50p 151.95p 141.37p 147.50p 114108
13/04/2023 152.50p 153.80p 145.00p 147.50p 32907
12/04/2023 157.50p 160.55p 150.00p 152.50p 24947
11/04/2023 157.50p 165.00p 153.95p 157.50p 6235
06/04/2023 157.50p 165.00p 150.00p 157.50p 30067
05/04/2023 157.50p 157.50p 154.17p 157.50p 0
04/04/2023 157.50p 165.00p 150.00p 157.50p 3481
03/04/2023 157.50p 165.00p 151.84p 157.50p 16943
31/03/2023 157.50p 161.90p 150.00p 157.50p 4099
30/03/2023 157.50p 163.00p 157.40p 157.50p 35708
29/03/2023 157.50p 163.00p 150.30p 157.50p 8951
28/03/2023 157.50p 165.00p 150.00p 157.50p 2612
27/03/2023 160.00p 165.00p 150.00p 157.50p 33601
24/03/2023 160.00p 162.40p 155.00p 160.00p 12680
23/03/2023 160.00p 160.25p 155.00p 160.00p 29656
22/03/2023 160.00p 165.00p 155.70p 160.00p 39989
21/03/2023 157.50p 165.00p 155.20p 160.00p 7071
20/03/2023 160.00p 164.52p 151.65p 152.00p 27993
17/03/2023 165.00p 173.00p 155.00p 155.00p 54457
16/03/2023 167.50p 170.00p 165.00p 165.00p 92860
15/03/2023 155.00p 169.90p 150.00p 167.50p 217739
14/03/2023 157.50p 160.00p 150.00p 155.00p 87503
13/03/2023 152.50p 160.00p 148.00p 155.00p 117560
10/03/2023 147.50p 155.00p 140.00p 147.50p 14192
09/03/2023 147.50p 155.00p 144.65p 147.50p 4512
08/03/2023 145.00p 155.00p 140.00p 147.50p 28651
07/03/2023 145.00p 150.00p 140.00p 145.00p 26766
06/03/2023 142.50p 150.00p 140.00p 141.00p 43058
03/03/2023 142.50p 145.00p 140.00p 142.50p 34247
02/03/2023 142.50p 145.00p 140.00p 142.50p 5286
01/03/2023 142.50p 145.00p 140.00p 142.50p 15810
28/02/2023 142.50p 145.00p 140.00p 142.50p 49899
27/02/2023 115.00p 145.00p 115.00p 142.50p 165111
24/02/2023 110.00p 115.00p 110.00p 112.50p 52480
23/02/2023 107.50p 115.00p 97.50p 109.00p 45540
22/02/2023 107.50p 109.85p 105.00p 107.50p 22851
21/02/2023 112.50p 112.90p 108.25p 111.50p 26690
20/02/2023 107.50p 115.00p 107.50p 112.50p 60515
17/02/2023 107.50p 109.85p 105.00p 107.50p 87887
16/02/2023 108.50p 111.90p 105.00p 107.50p 161770
15/02/2023 110.00p 114.00p 110.00p 110.00p 2409
14/02/2023 112.50p 115.00p 110.00p 110.00p 2355
13/02/2023 112.50p 115.00p 112.50p 112.50p 465
10/02/2023 115.00p 115.00p 111.00p 112.50p 60469
09/02/2023 115.00p 115.00p 114.00p 115.00p 4750
08/02/2023 115.00p 118.70p 115.00p 115.00p 103
07/02/2023 115.00p 119.00p 113.00p 115.00p 22944
06/02/2023 115.00p 120.00p 112.50p 116.00p 48641
03/02/2023 122.50p 122.50p 115.00p 115.00p 94169
02/02/2023 125.00p 133.00p 120.00p 122.50p 22560
01/02/2023 125.00p 125.89p 122.00p 125.00p 7471
31/01/2023 127.50p 135.00p 120.20p 125.00p 34759
30/01/2023 124.00p 128.00p 120.00p 124.00p 6432
27/01/2023 126.50p 128.00p 120.00p 124.00p 6577
26/01/2023 127.50p 128.00p 126.45p 126.50p 1596
25/01/2023 127.50p 128.40p 125.00p 127.50p 3689
24/01/2023 127.50p 130.00p 115.00p 127.50p 1236
23/01/2023 127.50p 127.50p 125.00p 127.50p 30574
20/01/2023 128.50p 129.49p 126.55p 127.50p 4295
19/01/2023 132.50p 132.50p 131.00p 131.00p 0
18/01/2023 132.50p 133.60p 132.50p 132.50p 882
17/01/2023 134.00p 134.00p 131.11p 132.50p 510
16/01/2023 135.00p 135.00p 134.00p 134.00p 27285
13/01/2023 140.00p 145.00p 135.00p 135.00p 33959
12/01/2023 142.50p 145.00p 140.10p 142.50p 397
11/01/2023 145.00p 145.00p 141.57p 142.50p 34020
10/01/2023 142.50p 148.75p 142.50p 145.00p 1500
09/01/2023 140.00p 150.00p 140.00p 142.50p 2673
06/01/2023 135.00p 144.00p 135.00p 140.00p 12318
05/01/2023 135.00p 135.00p 134.80p 135.00p 225
04/01/2023 132.50p 140.00p 130.00p 135.00p 54149
03/01/2023 132.50p 135.00p 132.50p 132.50p 2028
30/12/2022 137.50p 138.86p 131.54p 132.50p 0
29/12/2022 137.50p 137.50p 130.75p 137.50p 122
28/12/2022 137.50p 140.89p 132.00p 137.50p 52049
23/12/2022 137.50p 137.50p 136.14p 137.50p 0
22/12/2022 137.50p 140.68p 137.50p 137.50p 3800
21/12/2022 137.50p 141.00p 137.50p 137.50p 3020
20/12/2022 137.50p 142.00p 130.00p 137.50p 14586
19/12/2022 145.00p 147.00p 135.00p 137.50p 11127
16/12/2022 147.50p 147.50p 145.00p 145.00p 2000
15/12/2022 152.50p 152.50p 145.00p 147.50p 4111
14/12/2022 167.50p 167.50p 151.50p 152.50p 19337
13/12/2022 167.50p 167.50p 160.00p 167.50p 6650
12/12/2022 167.50p 167.50p 165.34p 167.50p 3660
09/12/2022 167.50p 167.50p 162.00p 167.50p 43018
08/12/2022 167.50p 167.50p 167.50p 167.50p 0
07/12/2022 167.50p 167.50p 167.50p 167.50p 0
06/12/2022 167.50p 167.50p 161.71p 167.50p 7000
05/12/2022 167.50p 167.50p 160.00p 167.50p 86220
02/12/2022 167.50p 167.50p 161.55p 167.50p 5250
01/12/2022 167.50p 167.50p 164.17p 167.50p 0
30/11/2022 167.50p 167.50p 164.17p 167.50p 0
29/11/2022 167.50p 167.50p 164.17p 167.50p 0
28/11/2022 167.50p 169.00p 164.00p 167.50p 8680
25/11/2022 167.50p 175.00p 163.51p 167.50p 3314
24/11/2022 167.50p 175.00p 164.00p 167.50p 947
23/11/2022 167.50p 171.22p 165.00p 167.50p 54744
22/11/2022 167.50p 167.50p 164.17p 167.50p 0
21/11/2022 167.50p 171.50p 160.00p 167.50p 60559
18/11/2022 167.50p 172.50p 163.51p 167.50p 66233
17/11/2022 167.50p 169.40p 162.85p 167.50p 1652
16/11/2022 167.50p 169.40p 162.65p 167.50p 8822
15/11/2022 167.50p 169.40p 163.25p 167.50p 9070
14/11/2022 167.50p 167.50p 164.00p 167.50p 4750
11/11/2022 167.50p 169.70p 163.21p 167.50p 32300
10/11/2022 167.50p 169.70p 163.00p 167.50p 9040
09/11/2022 167.50p 169.75p 163.00p 167.50p 23490
08/11/2022 167.50p 170.40p 162.10p 167.50p 15254
07/11/2022 167.50p 171.31p 160.79p 167.50p 103604
04/11/2022 167.50p 167.50p 160.00p 167.50p 8
03/11/2022 167.50p 167.50p 161.91p 167.50p 100339
02/11/2022 167.50p 169.89p 161.80p 167.50p 4283
01/11/2022 167.50p 169.89p 160.00p 167.50p 1698
31/10/2022 167.50p 175.00p 167.50p 167.50p 2760
28/10/2022 167.50p 170.45p 160.00p 167.50p 1823
27/10/2022 167.50p 171.70p 167.50p 167.50p 7778
26/10/2022 177.50p 178.64p 161.00p 167.50p 80439
25/10/2022 170.00p 180.00p 170.00p 177.50p 15093
24/10/2022 155.00p 170.00p 155.00p 170.00p 12111
21/10/2022 148.50p 155.00p 148.50p 155.00p 10000
20/10/2022 148.50p 148.50p 147.00p 148.50p 3871
19/10/2022 148.50p 154.61p 148.50p 148.50p 701
18/10/2022 148.50p 148.50p 148.50p 148.50p 18964
17/10/2022 148.50p 155.00p 148.50p 148.50p 17
14/10/2022 148.50p 148.50p 147.00p 148.50p 0
13/10/2022 148.50p 148.50p 147.00p 148.50p 0
12/10/2022 148.50p 148.50p 147.11p 148.50p 3500
11/10/2022 148.50p 148.50p 147.37p 148.50p 4442
10/10/2022 148.50p 153.57p 146.00p 148.50p 4634
07/10/2022 148.50p 152.00p 145.55p 148.50p 6806
06/10/2022 148.50p 152.40p 144.51p 148.50p 1325
05/10/2022 148.50p 155.00p 148.50p 148.50p 24700
04/10/2022 148.50p 148.50p 143.56p 148.50p 237
03/10/2022 148.50p 152.14p 142.65p 148.50p 43394
30/09/2022 146.00p 148.50p 146.00p 148.50p 0
29/09/2022 145.00p 146.75p 142.55p 146.00p 75065
28/09/2022 145.00p 147.06p 145.00p 145.00p 175202
27/09/2022 145.00p 147.45p 145.00p 145.00p 1018
26/09/2022 153.50p 153.95p 145.00p 145.00p 31874
23/09/2022 153.50p 153.50p 153.50p 153.50p 0
22/09/2022 153.50p 154.00p 150.14p 153.50p 2027
21/09/2022 153.50p 154.00p 151.00p 153.50p 5652
20/09/2022 153.50p 153.50p 153.50p 153.50p 0
19/09/2022 153.50p 153.50p 153.50p 153.50p 0
16/09/2022 153.50p 153.50p 153.50p 153.50p 0
15/09/2022 153.50p 153.50p 153.50p 153.50p 0
14/09/2022 153.50p 153.50p 153.50p 153.50p 0
13/09/2022 157.50p 160.00p 153.50p 153.50p 39572
12/09/2022 157.50p 159.75p 157.50p 157.50p 1410
09/09/2022 157.50p 159.80p 157.50p 157.50p 75386
08/09/2022 157.50p 159.85p 155.00p 157.50p 4800
07/09/2022 160.00p 161.33p 155.00p 157.50p 7444
06/09/2022 162.50p 165.00p 155.00p 160.00p 128294
05/09/2022 167.50p 167.50p 160.00p 162.50p 65335
02/09/2022 167.50p 172.90p 165.00p 167.50p 246145
01/09/2022 167.50p 173.41p 167.50p 167.50p 14600
31/08/2022 167.50p 169.75p 162.51p 167.50p 12292
30/08/2022 167.50p 175.00p 162.51p 167.50p 4812
29/08/2022 167.50p 174.00p 162.51p 167.50p 4147
26/08/2022 167.50p 174.00p 162.51p 167.50p 4147
25/08/2022 162.50p 175.00p 160.00p 167.50p 16590
24/08/2022 162.50p 162.50p 162.50p 162.50p 0
23/08/2022 162.50p 162.50p 162.50p 162.50p 0
22/08/2022 155.00p 169.55p 155.00p 162.50p 24092
19/08/2022 155.00p 159.70p 155.00p 155.00p 2294
18/08/2022 157.50p 160.00p 155.00p 155.00p 50050
17/08/2022 157.50p 165.00p 157.50p 157.50p 1912
16/08/2022 157.50p 157.50p 155.00p 157.50p 41219
15/08/2022 155.00p 160.00p 155.00p 157.50p 24645
12/08/2022 155.00p 158.00p 150.00p 155.00p 1003
11/08/2022 150.00p 158.00p 150.00p 155.00p 54671
10/08/2022 145.00p 155.00p 145.00p 150.00p 7250
09/08/2022 140.50p 149.00p 140.50p 145.00p 8500
08/08/2022 140.50p 143.85p 140.50p 140.50p 18065
05/08/2022 140.50p 140.50p 140.40p 140.50p 80000
04/08/2022 140.50p 140.50p 140.50p 140.50p 0
03/08/2022 140.50p 143.85p 136.50p 140.50p 77424
02/08/2022 140.50p 144.00p 140.50p 140.50p 1702
01/08/2022 135.00p 145.00p 135.00p 140.50p 14630
29/07/2022 135.00p 139.70p 133.78p 135.00p 219223
28/07/2022 132.50p 135.00p 130.00p 132.50p 390413
27/07/2022 132.50p 134.85p 132.50p 132.50p 1180
26/07/2022 135.00p 135.00p 132.50p 132.50p 1000
25/07/2022 135.00p 135.00p 135.00p 135.00p 0
22/07/2022 135.00p 138.50p 135.00p 135.00p 1500
21/07/2022 135.00p 135.00p 135.00p 135.00p 0
20/07/2022 135.00p 138.80p 135.00p 135.00p 1436
19/07/2022 135.00p 139.00p 132.51p 135.00p 4513
18/07/2022 135.00p 139.45p 135.00p 135.00p 4270
15/07/2022 132.50p 137.49p 132.50p 135.00p 16363
14/07/2022 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits