Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Marks Electrical Group (MRK) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 53.00p | 53.62p | 53.00p | 53.00p | 3045 |
| 23/12/2024 | 52.50p | 54.00p | 52.50p | 53.00p | 13238 |
| 20/12/2024 | 52.50p | 53.65p | 52.50p | 53.00p | 44215 |
| 19/12/2024 | 52.50p | 53.70p | 52.50p | 52.50p | 4638 |
| 18/12/2024 | 52.50p | 52.50p | 51.79p | 52.50p | 0 |
| 17/12/2024 | 52.50p | 52.50p | 51.65p | 52.50p | 2727 |
| 16/12/2024 | 52.50p | 54.00p | 51.00p | 52.50p | 2797 |
| 13/12/2024 | 52.50p | 54.00p | 51.00p | 52.50p | 14164 |
| 12/12/2024 | 52.50p | 53.90p | 52.35p | 52.50p | 20933 |
| 11/12/2024 | 52.50p | 53.90p | 52.50p | 52.50p | 33 |
| 10/12/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 708 |
| 09/12/2024 | 52.50p | 52.50p | 51.00p | 52.50p | 423278 |
| 06/12/2024 | 52.00p | 54.00p | 52.00p | 52.50p | 7848 |
| 05/12/2024 | 52.00p | 52.95p | 51.00p | 52.00p | 50550 |
| 04/12/2024 | 52.00p | 53.00p | 51.00p | 52.00p | 19 |
| 03/12/2024 | 52.00p | 53.00p | 51.00p | 52.00p | 39213 |
| 02/12/2024 | 51.50p | 53.00p | 50.00p | 52.00p | 19796 |
| 29/11/2024 | 51.50p | 53.00p | 49.00p | 53.00p | 21563 |
| 28/11/2024 | 51.50p | 51.95p | 51.11p | 51.50p | 15729 |
| 27/11/2024 | 51.50p | 52.97p | 51.00p | 51.50p | 8333 |
| 26/11/2024 | 50.50p | 52.70p | 50.00p | 51.50p | 183447 |
| 25/11/2024 | 50.50p | 50.50p | 48.00p | 50.50p | 6790965 |
| 22/11/2024 | 50.50p | 50.70p | 50.50p | 50.50p | 14040 |
| 21/11/2024 | 50.50p | 50.56p | 50.50p | 50.50p | 0 |
| 20/11/2024 | 50.50p | 50.50p | 50.50p | 50.50p | 461 |
| 19/11/2024 | 50.50p | 51.00p | 49.95p | 50.00p | 27136 |
| 18/11/2024 | 50.50p | 50.50p | 50.05p | 50.50p | 849 |
| 15/11/2024 | 50.50p | 50.56p | 50.05p | 50.50p | 47700 |
| 14/11/2024 | 50.50p | 51.00p | 49.00p | 50.50p | 23315 |
| 13/11/2024 | 50.50p | 50.50p | 49.60p | 50.50p | 40526 |
| 12/11/2024 | 56.00p | 56.00p | 48.50p | 50.50p | 202523 |
| 11/11/2024 | 58.50p | 58.50p | 58.00p | 58.50p | 16730 |
| 08/11/2024 | 58.50p | 58.50p | 55.68p | 58.50p | 8411 |
| 07/11/2024 | 58.50p | 58.50p | 58.42p | 58.50p | 500 |
| 06/11/2024 | 58.50p | 58.50p | 58.00p | 58.50p | 7277 |
| 05/11/2024 | 58.50p | 59.00p | 58.00p | 58.00p | 23600 |
| 04/11/2024 | 57.50p | 59.00p | 57.00p | 59.00p | 10871 |
| 01/11/2024 | 57.50p | 57.60p | 57.15p | 57.50p | 4990 |
| 31/10/2024 | 57.50p | 58.00p | 57.00p | 58.00p | 23344 |
| 30/10/2024 | 57.50p | 58.00p | 57.00p | 57.50p | 26122 |
| 29/10/2024 | 57.50p | 57.50p | 57.00p | 57.50p | 38872 |
| 28/10/2024 | 57.50p | 58.00p | 57.20p | 58.00p | 27475 |
| 25/10/2024 | 57.50p | 58.00p | 55.00p | 57.50p | 7035 |
| 24/10/2024 | 58.00p | 58.00p | 57.00p | 57.50p | 6002 |
| 23/10/2024 | 58.50p | 58.50p | 57.00p | 58.00p | 3918 |
| 22/10/2024 | 58.50p | 58.89p | 58.50p | 58.50p | 4921 |
| 21/10/2024 | 58.50p | 58.50p | 58.00p | 58.50p | 2143 |
| 18/10/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 13192 |
| 17/10/2024 | 58.50p | 58.50p | 58.00p | 58.50p | 6223 |
| 16/10/2024 | 60.00p | 60.00p | 58.00p | 58.50p | 3490 |
| 15/10/2024 | 60.00p | 62.00p | 58.55p | 60.00p | 5254 |
| 14/10/2024 | 60.00p | 62.00p | 58.55p | 62.00p | 20770 |
| 11/10/2024 | 60.00p | 60.51p | 60.00p | 60.00p | 0 |
| 10/10/2024 | 60.00p | 60.51p | 60.00p | 60.00p | 0 |
| 09/10/2024 | 60.00p | 62.00p | 58.52p | 60.00p | 4997 |
| 08/10/2024 | 60.00p | 60.51p | 60.00p | 60.00p | 0 |
| 07/10/2024 | 60.00p | 62.00p | 60.00p | 60.00p | 8022 |
| 04/10/2024 | 60.00p | 62.00p | 58.30p | 60.00p | 45 |
| 03/10/2024 | 60.00p | 60.00p | 58.00p | 60.00p | 3325 |
| 02/10/2024 | 60.50p | 60.50p | 59.35p | 60.00p | 61034 |
| 01/10/2024 | 60.50p | 60.50p | 59.00p | 60.50p | 2458 |
| 30/09/2024 | 60.00p | 60.50p | 59.35p | 60.50p | 6120 |
| 27/09/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 1397 |
| 26/09/2024 | 59.50p | 61.00p | 59.00p | 60.00p | 33017 |
| 25/09/2024 | 59.50p | 59.50p | 59.25p | 59.50p | 1459 |
| 24/09/2024 | 59.50p | 60.00p | 59.50p | 59.50p | 4468 |
| 23/09/2024 | 59.00p | 59.90p | 59.00p | 59.50p | 7556 |
| 20/09/2024 | 59.00p | 59.80p | 58.00p | 59.00p | 5145 |
| 19/09/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 2 |
| 18/09/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 8024 |
| 17/09/2024 | 61.50p | 61.50p | 58.20p | 59.00p | 44194 |
| 16/09/2024 | 63.00p | 65.00p | 61.00p | 63.00p | 22469 |
| 13/09/2024 | 63.00p | 65.00p | 61.00p | 63.00p | 821 |
| 12/09/2024 | 63.00p | 65.00p | 60.00p | 63.00p | 30826 |
| 11/09/2024 | 63.00p | 63.30p | 61.50p | 63.00p | 1999 |
| 10/09/2024 | 63.00p | 63.88p | 63.00p | 63.00p | 0 |
| 09/09/2024 | 63.00p | 63.00p | 61.50p | 63.00p | 1518 |
| 06/09/2024 | 63.00p | 63.38p | 61.50p | 63.00p | 13000 |
| 05/09/2024 | 63.00p | 63.88p | 63.00p | 63.00p | 0 |
| 04/09/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 2481 |
| 03/09/2024 | 63.00p | 63.60p | 61.18p | 63.00p | 10508 |
| 02/09/2024 | 63.50p | 65.00p | 61.00p | 63.00p | 11114 |
| 30/08/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 10193 |
| 29/08/2024 | 63.00p | 63.50p | 62.00p | 63.50p | 7304 |
| 27/08/2024 | 64.50p | 65.00p | 64.00p | 64.50p | 14570 |
| 23/08/2024 | 65.00p | 65.00p | 64.00p | 64.50p | 6877 |
| 22/08/2024 | 65.00p | 66.00p | 64.95p | 65.00p | 8088 |
| 21/08/2024 | 65.00p | 65.00p | 64.12p | 65.00p | 8333 |
| 20/08/2024 | 65.00p | 66.00p | 63.00p | 65.00p | 2268 |
| 19/08/2024 | 65.00p | 65.00p | 64.99p | 65.00p | 193 |
| 16/08/2024 | 65.00p | 66.00p | 64.00p | 66.00p | 6401 |
| 15/08/2024 | 65.00p | 66.00p | 62.50p | 65.00p | 147359 |
| 14/08/2024 | 65.00p | 66.00p | 62.00p | 65.00p | 73194 |
| 13/08/2024 | 65.00p | 66.00p | 62.00p | 62.00p | 6228 |
| 12/08/2024 | 65.00p | 65.00p | 64.41p | 65.00p | 3425 |
| 09/08/2024 | 65.00p | 65.00p | 64.22p | 65.00p | 11433 |
| 08/08/2024 | 65.00p | 65.00p | 62.00p | 65.00p | 39485 |
| 07/08/2024 | 65.00p | 66.00p | 64.00p | 65.00p | 140672 |
| 06/08/2024 | 65.50p | 66.00p | 63.00p | 65.00p | 44673 |
| 05/08/2024 | 65.50p | 66.00p | 65.00p | 65.50p | 12918 |
| 02/08/2024 | 65.50p | 65.50p | 65.00p | 65.50p | 2993 |
| 01/08/2024 | 66.00p | 66.00p | 65.00p | 65.50p | 7584 |
| 31/07/2024 | 66.00p | 67.00p | 61.15p | 66.00p | 26502 |
| 30/07/2024 | 67.00p | 68.00p | 65.00p | 66.00p | 14956 |
| 29/07/2024 | 67.50p | 67.50p | 66.00p | 67.00p | 21557 |
| 26/07/2024 | 68.50p | 68.50p | 67.00p | 67.50p | 8857 |
| 25/07/2024 | 68.50p | 68.50p | 67.00p | 68.50p | 9381 |
| 24/07/2024 | 69.00p | 69.00p | 68.05p | 68.50p | 18636 |
| 23/07/2024 | 70.00p | 70.00p | 69.49p | 70.00p | 5010 |
| 22/07/2024 | 70.00p | 70.00p | 69.00p | 70.00p | 2000 |
| 19/07/2024 | 70.00p | 70.00p | 69.00p | 70.00p | 4641 |
| 18/07/2024 | 70.00p | 70.00p | 69.80p | 70.00p | 4953 |
| 17/07/2024 | 70.00p | 70.00p | 69.25p | 70.00p | 32686 |
| 16/07/2024 | 70.00p | 70.00p | 69.95p | 70.00p | 7051 |
| 15/07/2024 | 70.00p | 70.00p | 68.50p | 70.00p | 32257 |
| 12/07/2024 | 70.00p | 70.00p | 69.90p | 70.00p | 5750 |
| 11/07/2024 | 70.00p | 71.00p | 69.00p | 70.00p | 16750 |
| 10/07/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 9220 |
| 09/07/2024 | 70.00p | 70.05p | 69.00p | 70.00p | 173321 |
| 08/07/2024 | 71.00p | 72.00p | 70.00p | 70.00p | 6081 |
| 05/07/2024 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 04/07/2024 | 71.00p | 71.00p | 70.02p | 71.00p | 1344 |
| 03/07/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 5890 |
| 02/07/2024 | 71.00p | 72.00p | 70.00p | 71.00p | 33892 |
| 01/07/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 7700 |
| 28/06/2024 | 71.50p | 73.00p | 69.00p | 71.00p | 10444 |
| 27/06/2024 | 72.00p | 73.00p | 70.00p | 73.00p | 63563 |
| 26/06/2024 | 76.00p | 77.00p | 68.00p | 72.00p | 304342 |
| 25/06/2024 | 70.50p | 71.00p | 69.00p | 70.50p | 29518 |
| 24/06/2024 | 70.50p | 71.50p | 70.00p | 70.50p | 95987 |
| 21/06/2024 | 70.50p | 70.50p | 70.50p | 70.50p | 15000 |
| 20/06/2024 | 70.50p | 70.50p | 70.20p | 70.50p | 22919 |
| 19/06/2024 | 71.00p | 71.00p | 70.01p | 70.50p | 21711 |
| 18/06/2024 | 71.00p | 72.00p | 70.00p | 70.00p | 10020 |
| 17/06/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 23392 |
| 14/06/2024 | 71.50p | 73.00p | 70.50p | 71.00p | 34182 |
| 13/06/2024 | 67.50p | 72.00p | 67.50p | 71.50p | 3578276 |
| 12/06/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 222434 |
| 11/06/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 573 |
| 10/06/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 10941 |
| 07/06/2024 | 67.50p | 69.00p | 67.50p | 69.00p | 13483 |
| 06/06/2024 | 67.50p | 70.00p | 67.50p | 68.50p | 150327 |
| 05/06/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 223020 |
| 04/06/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 123541 |
| 03/06/2024 | 67.50p | 69.50p | 67.50p | 69.00p | 245635 |
| 31/05/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 234849 |
| 30/05/2024 | 67.50p | 69.00p | 67.50p | 68.50p | 23487 |
| 29/05/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 57750 |
| 28/05/2024 | 67.50p | 69.00p | 66.00p | 67.50p | 16458 |
| 24/05/2024 | 67.50p | 69.00p | 64.50p | 67.50p | 245 |
| 23/05/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 21296 |
| 22/05/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 10586 |
| 21/05/2024 | 67.50p | 68.79p | 67.35p | 67.50p | 35510 |
| 20/05/2024 | 67.50p | 69.00p | 66.00p | 67.50p | 20281 |
| 17/05/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 1250 |
| 16/05/2024 | 66.50p | 68.00p | 66.00p | 67.50p | 25229 |
| 15/05/2024 | 66.50p | 67.00p | 66.03p | 66.50p | 86813 |
| 14/05/2024 | 66.50p | 66.88p | 66.03p | 66.50p | 16143 |
| 13/05/2024 | 67.50p | 68.00p | 66.00p | 66.50p | 16107 |
| 10/05/2024 | 68.50p | 69.00p | 67.00p | 67.50p | 48469 |
| 09/05/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 49265 |
| 08/05/2024 | 68.50p | 69.00p | 68.50p | 69.00p | 1968 |
| 07/05/2024 | 68.50p | 70.00p | 66.50p | 69.00p | 29935 |
| 03/05/2024 | 68.50p | 70.00p | 66.00p | 66.50p | 27487 |
| 02/05/2024 | 69.00p | 70.00p | 68.00p | 68.50p | 11973 |
| 01/05/2024 | 70.00p | 70.00p | 68.50p | 69.00p | 31393 |
| 30/04/2024 | 70.00p | 72.00p | 70.00p | 70.00p | 136751 |
| 29/04/2024 | 70.00p | 72.00p | 68.00p | 71.50p | 110743 |
| 26/04/2024 | 70.00p | 72.00p | 68.00p | 70.00p | 5047 |
| 25/04/2024 | 70.00p | 71.17p | 69.75p | 71.00p | 54849 |
| 24/04/2024 | 70.00p | 71.20p | 69.61p | 70.00p | 134675 |
| 23/04/2024 | 70.00p | 71.40p | 69.61p | 70.00p | 9498 |
| 22/04/2024 | 69.50p | 71.47p | 69.40p | 70.00p | 5858 |
| 19/04/2024 | 70.00p | 72.00p | 68.00p | 70.00p | 18155 |
| 18/04/2024 | 69.50p | 72.00p | 68.00p | 70.00p | 42220 |
| 17/04/2024 | 68.50p | 71.00p | 68.25p | 69.50p | 81236 |
| 16/04/2024 | 69.00p | 70.00p | 67.00p | 68.00p | 188438 |
| 15/04/2024 | 70.50p | 70.68p | 70.50p | 70.50p | 0 |
| 12/04/2024 | 70.50p | 72.00p | 70.01p | 70.50p | 60723 |
| 11/04/2024 | 70.50p | 70.53p | 70.00p | 70.50p | 17534 |
| 10/04/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 27074 |
| 09/04/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 26926 |
| 08/04/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 85 |
| 05/04/2024 | 70.50p | 71.50p | 69.78p | 70.50p | 34485 |
| 04/04/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 27340 |
| 03/04/2024 | 70.50p | 72.00p | 69.76p | 70.50p | 87550 |
| 02/04/2024 | 70.50p | 72.00p | 69.74p | 71.50p | 35604 |
| 28/03/2024 | 70.50p | 72.00p | 69.72p | 72.00p | 17142 |
| 27/03/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 99 |
| 26/03/2024 | 70.50p | 72.00p | 69.81p | 70.50p | 6985 |
| 25/03/2024 | 70.50p | 70.50p | 69.71p | 70.50p | 5260 |
| 22/03/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 8658 |
| 21/03/2024 | 70.50p | 70.50p | 69.00p | 70.50p | 6973 |
| 20/03/2024 | 70.50p | 70.50p | 70.50p | 70.50p | 16839 |
| 19/03/2024 | 70.50p | 72.00p | 69.00p | 70.50p | 7739 |
| 18/03/2024 | 70.50p | 72.00p | 69.55p | 70.50p | 59590 |
| 15/03/2024 | 71.00p | 71.00p | 69.55p | 70.50p | 132571 |
| 14/03/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 36938 |
| 13/03/2024 | 71.00p | 72.00p | 70.00p | 71.00p | 34920 |
| 12/03/2024 | 71.00p | 71.00p | 70.20p | 71.00p | 22586 |
*Close Price adjusted for both dividends and splits