Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2022 135.00p 136.20p 131.41p 135.00p 472165
12/07/2022 135.00p 136.25p 135.00p 135.00p 4740
11/07/2022 135.00p 136.50p 131.30p 135.00p 7383
08/07/2022 135.00p 137.00p 135.00p 135.00p 1
07/07/2022 135.00p 135.00p 130.11p 135.00p 66250
06/07/2022 135.00p 135.00p 130.00p 135.00p 75
05/07/2022 135.00p 135.00p 131.11p 135.00p 55000
04/07/2022 135.00p 135.00p 135.00p 135.00p 0
01/07/2022 137.50p 137.50p 135.00p 135.00p 4000
30/06/2022 137.50p 139.00p 136.84p 137.50p 9720
29/06/2022 137.50p 139.50p 137.00p 137.50p 1946
28/06/2022 137.50p 139.50p 137.50p 137.50p 15000
27/06/2022 137.50p 139.50p 137.50p 137.50p 7210
24/06/2022 140.00p 142.50p 137.50p 137.50p 236466
23/06/2022 140.00p 143.80p 140.00p 140.00p 8420
22/06/2022 140.00p 143.99p 140.00p 140.00p 13930
21/06/2022 140.00p 144.00p 136.00p 140.00p 310718
20/06/2022 140.00p 144.75p 137.00p 140.00p 3999
17/06/2022 140.00p 144.75p 140.00p 140.00p 2150
16/06/2022 140.00p 140.00p 137.00p 140.00p 10000
15/06/2022 140.00p 140.00p 140.00p 140.00p 233188
14/06/2022 142.50p 145.00p 135.00p 140.00p 5006
13/06/2022 142.50p 144.75p 140.00p 142.50p 11020
10/06/2022 142.50p 142.50p 140.51p 142.50p 1500
09/06/2022 142.50p 145.00p 140.51p 142.50p 9591
08/06/2022 142.50p 142.50p 142.50p 142.50p 0
07/06/2022 145.00p 145.00p 140.00p 142.50p 6480
06/06/2022 147.50p 147.50p 140.00p 145.00p 32930
03/06/2022 150.00p 150.00p 145.00p 147.50p 420795
02/06/2022 150.00p 150.00p 145.00p 147.50p 420795
01/06/2022 150.00p 150.00p 145.00p 147.50p 420795
31/05/2022 150.00p 150.00p 145.00p 147.50p 12972
30/05/2022 147.50p 148.00p 145.00p 147.50p 6370
27/05/2022 150.00p 150.00p 147.50p 147.50p 0
26/05/2022 150.00p 150.00p 145.10p 147.50p 35
25/05/2022 150.00p 150.00p 145.10p 147.50p 9630
24/05/2022 150.00p 150.00p 149.22p 150.00p 210
23/05/2022 150.00p 150.00p 145.00p 150.00p 539
20/05/2022 150.00p 150.00p 145.60p 150.00p 13063
19/05/2022 150.00p 150.00p 149.00p 150.00p 1850
18/05/2022 150.00p 150.00p 145.20p 150.00p 2223
17/05/2022 150.00p 150.00p 145.00p 150.00p 3875
16/05/2022 150.00p 151.75p 146.60p 150.00p 3060
13/05/2022 150.00p 151.75p 147.00p 150.00p 13800
12/05/2022 150.00p 150.00p 145.00p 147.50p 82130
11/05/2022 150.00p 153.50p 149.55p 150.00p 4623
10/05/2022 150.00p 153.50p 150.00p 150.00p 42053
09/05/2022 150.00p 160.00p 149.01p 150.00p 48810
06/05/2022 150.00p 155.00p 149.01p 150.00p 4530
05/05/2022 150.00p 153.00p 148.10p 150.00p 2131
04/05/2022 150.00p 154.49p 146.55p 150.00p 3436
03/05/2022 140.00p 150.00p 140.00p 150.00p 71926
02/05/2022 140.00p 142.00p 140.00p 140.00p 2682
29/04/2022 140.00p 142.00p 140.00p 140.00p 2682
28/04/2022 140.00p 142.14p 140.00p 140.00p 41998
27/04/2022 140.00p 144.30p 139.11p 140.00p 8224
26/04/2022 140.00p 140.00p 140.00p 140.00p 0
25/04/2022 140.00p 142.34p 138.65p 140.00p 32198
22/04/2022 140.00p 140.00p 138.65p 140.00p 1000
21/04/2022 142.50p 143.95p 140.00p 140.00p 4900
20/04/2022 142.50p 143.20p 140.01p 142.50p 738648
19/04/2022 140.00p 145.00p 139.00p 140.50p 114300
18/04/2022 140.00p 145.00p 137.50p 140.00p 368150
15/04/2022 140.00p 145.00p 137.50p 140.00p 368150
14/04/2022 140.00p 145.00p 137.50p 140.00p 368150
13/04/2022 140.00p 140.00p 136.66p 140.00p 44184
12/04/2022 130.00p 142.45p 120.00p 140.00p 102299
11/04/2022 121.50p 121.50p 121.00p 121.00p 15531
08/04/2022 122.50p 124.00p 121.02p 121.50p 10447
07/04/2022 122.50p 125.00p 122.50p 122.50p 141091
06/04/2022 130.00p 130.00p 121.00p 122.50p 7270
05/04/2022 137.50p 137.50p 125.00p 130.00p 51250
04/04/2022 137.50p 137.90p 135.10p 137.50p 11385
01/04/2022 137.50p 138.85p 135.51p 137.50p 6400
31/03/2022 137.50p 139.20p 137.50p 137.50p 55217
30/03/2022 132.50p 139.90p 130.71p 137.50p 315649
29/03/2022 132.50p 134.85p 130.00p 132.50p 69125
28/03/2022 135.00p 135.00p 129.61p 132.50p 276386
25/03/2022 144.00p 144.00p 132.00p 135.00p 30077
24/03/2022 144.00p 144.00p 144.00p 144.00p 0
23/03/2022 144.00p 148.00p 141.11p 144.00p 3188
22/03/2022 150.00p 150.00p 144.00p 144.00p 5250
21/03/2022 157.50p 157.50p 145.00p 150.00p 13970
18/03/2022 157.50p 161.25p 157.50p 157.50p 1059
17/03/2022 149.50p 161.06p 147.00p 157.50p 30643
16/03/2022 149.50p 153.73p 149.50p 149.50p 162
15/03/2022 149.50p 153.73p 149.50p 149.50p 1300
14/03/2022 149.50p 154.00p 149.50p 149.50p 459
11/03/2022 147.00p 152.49p 145.55p 149.50p 162691
10/03/2022 141.50p 153.00p 140.00p 147.00p 10520
09/03/2022 141.50p 143.80p 141.50p 141.50p 52384
08/03/2022 141.50p 143.59p 136.35p 141.50p 15849
07/03/2022 162.50p 164.75p 136.35p 141.50p 104688
04/03/2022 162.50p 162.50p 158.00p 162.50p 4947
03/03/2022 162.50p 162.50p 158.99p 162.50p 5515
02/03/2022 162.50p 169.24p 158.00p 162.50p 28548
01/03/2022 172.50p 172.50p 157.97p 162.50p 17593
28/02/2022 172.50p 172.50p 170.00p 172.50p 650
25/02/2022 172.50p 179.25p 172.50p 172.50p 2890
24/02/2022 185.00p 185.00p 166.63p 172.50p 27075
23/02/2022 190.00p 194.00p 185.31p 190.00p 10240
22/02/2022 185.00p 199.00p 184.10p 190.00p 70702
21/02/2022 187.50p 188.00p 183.71p 185.00p 12197
18/02/2022 187.50p 190.00p 182.00p 183.00p 8012
17/02/2022 185.00p 190.00p 185.00p 187.50p 26980
16/02/2022 175.00p 185.00p 175.00p 185.00p 10302
15/02/2022 175.00p 179.00p 173.10p 175.00p 3864
14/02/2022 175.00p 179.70p 173.00p 175.00p 8370
11/02/2022 175.00p 178.90p 172.86p 175.00p 45123
10/02/2022 160.00p 190.00p 157.53p 175.00p 202088
09/02/2022 152.50p 164.00p 152.00p 160.00p 48666
08/02/2022 152.50p 152.50p 150.55p 152.50p 672
07/02/2022 150.00p 153.00p 150.00p 152.50p 12899
04/02/2022 150.00p 152.40p 148.00p 150.00p 54915
03/02/2022 145.00p 151.05p 142.65p 150.00p 1762828
02/02/2022 131.00p 147.49p 131.00p 145.00p 92117
01/02/2022 145.00p 145.00p 131.00p 131.00p 53079
31/01/2022 145.00p 145.00p 140.00p 145.00p 22818
28/01/2022 152.50p 159.00p 140.00p 145.00p 148275
27/01/2022 145.00p 159.00p 139.00p 155.00p 268485
26/01/2022 162.50p 164.85p 145.00p 145.00p 138115
25/01/2022 167.50p 167.50p 135.00p 160.00p 190676
24/01/2022 205.00p 205.00p 160.00p 167.50p 355280
21/01/2022 216.00p 216.00p 205.00p 205.00p 6980
20/01/2022 218.50p 220.00p 212.00p 216.00p 6812
19/01/2022 218.50p 219.50p 212.00p 218.50p 6861
18/01/2022 220.00p 220.00p 212.91p 218.50p 14427
17/01/2022 202.50p 223.90p 202.50p 220.00p 1545920
14/01/2022 200.00p 207.64p 195.00p 202.50p 39405
13/01/2022 200.00p 204.70p 200.00p 200.00p 13674
12/01/2022 200.00p 203.43p 196.55p 200.00p 90958
10/01/2022 192.50p 200.00p 192.50p 192.50p 3145
07/01/2022 192.50p 197.00p 192.50p 192.50p 260
06/01/2022 200.00p 200.00p 191.00p 192.50p 27170
05/01/2022 200.00p 200.00p 196.55p 200.00p 1600
04/01/2022 200.00p 205.00p 196.11p 200.00p 19964
03/01/2022 201.50p 205.00p 201.50p 202.50p 55897
31/12/2021 201.50p 205.00p 201.50p 202.50p 55897
30/12/2021 197.50p 204.49p 197.50p 201.50p 52025
29/12/2021 195.00p 200.00p 195.00p 197.50p 6836
28/12/2021 195.00p 195.00p 195.00p 195.00p 0
27/12/2021 195.00p 195.00p 195.00p 195.00p 0
24/12/2021 195.00p 195.00p 195.00p 195.00p 0
23/12/2021 195.00p 200.00p 194.00p 195.00p 6132
22/12/2021 195.00p 200.00p 194.00p 195.00p 55139
21/12/2021 195.00p 200.00p 193.50p 195.00p 69274
20/12/2021 195.00p 200.00p 195.00p 195.00p 24190
17/12/2021 197.50p 201.25p 190.00p 195.00p 21078
16/12/2021 197.50p 201.25p 193.00p 197.50p 3856
15/12/2021 197.50p 201.06p 193.00p 197.50p 28870
14/12/2021 197.50p 197.50p 191.00p 197.50p 3410
13/12/2021 195.00p 197.50p 190.00p 197.50p 126130
10/12/2021 200.00p 200.00p 190.00p 195.00p 19557
09/12/2021 200.00p 200.00p 195.20p 200.00p 106357
08/12/2021 195.00p 195.93p 195.00p 195.00p 7108
07/12/2021 195.00p 200.00p 195.00p 195.00p 5749
06/12/2021 192.50p 200.00p 190.00p 195.00p 17978
03/12/2021 192.50p 200.00p 192.50p 192.50p 1500
02/12/2021 192.50p 200.00p 190.00p 192.50p 21276
01/12/2021 192.50p 192.50p 189.00p 192.50p 3000
30/11/2021 192.50p 200.00p 188.84p 192.50p 15200
29/11/2021 192.50p 200.00p 187.68p 192.50p 15490
26/11/2021 195.00p 205.00p 185.00p 192.50p 7136
25/11/2021 198.50p 200.68p 192.65p 198.50p 11323
24/11/2021 198.50p 198.50p 196.11p 198.50p 7070
23/11/2021 198.50p 200.89p 195.90p 198.50p 22862
22/11/2021 198.50p 201.00p 192.25p 198.50p 29582
19/11/2021 196.00p 201.10p 192.65p 198.50p 20461
18/11/2021 198.50p 200.45p 192.00p 195.00p 13523
17/11/2021 198.50p 198.50p 198.50p 198.50p 0
16/11/2021 198.50p 201.49p 198.50p 198.50p 243
15/11/2021 198.50p 202.78p 197.75p 198.50p 6494
12/11/2021 198.50p 204.35p 194.00p 198.50p 51340
11/11/2021 197.50p 205.00p 192.00p 198.50p 26808
10/11/2021 197.50p 205.00p 197.50p 197.50p 4053
09/11/2021 197.50p 202.78p 196.00p 197.50p 14510
08/11/2021 197.50p 205.00p 193.89p 197.50p 5005
05/11/2021 197.50p 202.85p 195.51p 197.50p 13706
04/11/2021 197.50p 202.89p 197.50p 197.50p 15172
03/11/2021 197.50p 202.89p 197.50p 197.50p 43017
02/11/2021 197.50p 197.50p 193.55p 197.50p 1000
01/11/2021 197.50p 202.89p 193.00p 197.50p 45985
29/10/2021 197.50p 205.00p 197.50p 197.50p 21249
28/10/2021 197.50p 202.89p 192.00p 197.50p 9899
27/10/2021 197.50p 202.89p 191.25p 197.50p 154800
26/10/2021 197.50p 200.00p 190.00p 197.50p 349840
25/10/2021 200.00p 205.00p 190.00p 197.50p 24421
22/10/2021 200.00p 200.00p 195.00p 200.00p 6900
21/10/2021 200.00p 200.00p 195.50p 200.00p 244668
20/10/2021 200.00p 204.00p 197.50p 200.00p 44963
19/10/2021 200.00p 204.00p 200.00p 200.00p 18276
18/10/2021 195.00p 205.00p 195.00p 200.00p 41264
15/10/2021 195.00p 200.00p 193.00p 195.00p 17316
14/10/2021 195.00p 200.00p 195.00p 195.00p 19354
13/10/2021 187.50p 199.00p 182.50p 196.00p 55289
12/10/2021 186.50p 188.00p 183.00p 187.50p 5335
11/10/2021 188.00p 188.00p 186.00p 186.50p 11936
08/10/2021 186.00p 189.00p 186.00p 188.00p 15511
07/10/2021 181.00p 190.00p 178.00p 186.00p 37918
06/10/2021 190.00p 190.00p 170.00p 180.00p 141618

*Close Price adjusted for both dividends and splits