Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2021 190.00p 190.00p 187.00p 190.00p 1430
04/10/2021 190.00p 192.34p 187.50p 190.00p 15721
01/10/2021 187.50p 195.00p 185.75p 190.00p 35936
30/09/2021 205.00p 207.00p 185.50p 187.50p 179407
29/09/2021 212.50p 215.00p 186.15p 205.00p 1034263
28/09/2021 235.00p 239.00p 210.00p 215.00p 339166
27/09/2021 235.00p 235.00p 228.50p 232.50p 20250
24/09/2021 232.50p 238.50p 232.50p 235.00p 16295
23/09/2021 242.50p 249.00p 230.10p 232.50p 49071
22/09/2021 232.50p 247.00p 232.50p 242.50p 37452
21/09/2021 227.50p 240.00p 225.00p 232.50p 11541
20/09/2021 242.50p 254.00p 226.50p 227.50p 70139
17/09/2021 222.50p 245.00p 219.35p 242.50p 81969
16/09/2021 220.00p 230.00p 218.98p 222.50p 42629
15/09/2021 220.00p 223.80p 220.00p 220.00p 5850
14/09/2021 220.00p 224.90p 215.55p 220.00p 23741
13/09/2021 225.00p 230.00p 215.00p 220.00p 62262
10/09/2021 225.00p 226.00p 220.00p 225.00p 57640
09/09/2021 227.00p 230.00p 220.00p 225.00p 29886
08/09/2021 234.50p 238.00p 225.00p 235.00p 62318
07/09/2021 225.00p 237.65p 224.20p 234.50p 94102
06/09/2021 240.00p 242.50p 215.00p 225.00p 239480
03/09/2021 204.00p 209.00p 204.00p 206.00p 8964
02/09/2021 201.00p 207.00p 200.16p 204.00p 31929
01/09/2021 186.00p 205.10p 186.00p 201.00p 114428
31/08/2021 181.00p 186.80p 180.22p 186.00p 133639
30/08/2021 176.50p 187.45p 176.50p 181.00p 65666
27/08/2021 176.50p 187.45p 176.50p 181.00p 65666
26/08/2021 167.50p 180.00p 167.26p 176.00p 169732
25/08/2021 167.50p 170.00p 166.50p 167.50p 30328
24/08/2021 165.50p 168.00p 165.50p 167.50p 40348
23/08/2021 164.50p 167.00p 164.00p 165.50p 106044
20/08/2021 163.00p 166.89p 163.00p 164.50p 51283
19/08/2021 160.00p 166.00p 160.00p 162.50p 98879
18/08/2021 158.50p 169.20p 158.00p 160.00p 129262
17/08/2021 158.50p 160.90p 156.91p 158.50p 23054
16/08/2021 157.50p 162.00p 157.50p 158.50p 11608
13/08/2021 157.50p 159.00p 157.50p 157.50p 0
12/08/2021 155.00p 159.00p 155.00p 159.00p 13618
11/08/2021 155.00p 158.00p 153.35p 155.00p 142847
10/08/2021 155.00p 158.00p 155.00p 155.00p 28172
09/08/2021 154.00p 158.00p 152.50p 158.00p 35889
06/08/2021 154.00p 155.00p 150.88p 154.00p 100755
05/08/2021 151.00p 155.00p 147.88p 151.00p 9424
04/08/2021 146.00p 154.90p 146.00p 151.00p 82101
03/08/2021 142.50p 147.00p 142.50p 145.00p 35942
02/08/2021 142.50p 144.90p 140.00p 142.50p 81190
30/07/2021 142.50p 146.00p 140.51p 142.50p 90558
29/07/2021 143.00p 146.00p 140.20p 142.50p 9961
28/07/2021 145.50p 145.50p 140.00p 143.00p 73079
27/07/2021 145.50p 147.00p 144.41p 145.50p 48374
26/07/2021 147.50p 147.50p 144.00p 145.50p 165530
23/07/2021 146.50p 147.50p 143.78p 147.50p 31843
22/07/2021 137.50p 146.50p 137.50p 146.50p 438196

*Close Price adjusted for both dividends and splits