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
Marlowe (MRL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/11/2017 | 340.00p | 348.62p | 335.20p | 340.00p | 2264 |
| 23/11/2017 | 340.00p | 348.00p | 340.00p | 340.00p | 3590 |
| 22/11/2017 | 345.00p | 350.00p | 332.00p | 340.00p | 4433 |
| 21/11/2017 | 350.00p | 352.00p | 340.00p | 345.00p | 3879 |
| 20/11/2017 | 350.00p | 355.00p | 345.00p | 350.00p | 551 |
| 17/11/2017 | 350.00p | 355.00p | 345.00p | 350.00p | 1071 |
| 16/11/2017 | 354.00p | 357.60p | 345.00p | 350.00p | 5977 |
| 15/11/2017 | 355.00p | 360.00p | 350.00p | 354.00p | 3697 |
| 14/11/2017 | 355.00p | 360.00p | 351.00p | 355.00p | 3537 |
| 13/11/2017 | 355.00p | 360.00p | 350.00p | 355.00p | 8383 |
| 10/11/2017 | 355.00p | 360.00p | 351.00p | 355.00p | 578383 |
| 09/11/2017 | 355.00p | 360.00p | 353.00p | 355.00p | 8210 |
| 08/11/2017 | 352.50p | 359.50p | 351.00p | 355.00p | 2767 |
| 07/11/2017 | 350.00p | 360.00p | 340.00p | 352.50p | 454598 |
| 06/11/2017 | 360.00p | 360.00p | 340.00p | 350.00p | 264802 |
| 03/11/2017 | 362.50p | 362.50p | 355.00p | 362.50p | 1153 |
| 02/11/2017 | 362.50p | 363.00p | 355.00p | 362.50p | 1130 |
| 01/11/2017 | 362.50p | 363.00p | 355.00p | 362.50p | 967 |
| 31/10/2017 | 362.50p | 365.00p | 355.00p | 362.50p | 5985 |
| 30/10/2017 | 362.50p | 365.90p | 357.00p | 362.50p | 4446 |
| 27/10/2017 | 362.50p | 366.00p | 356.50p | 362.50p | 13778 |
| 26/10/2017 | 362.50p | 366.90p | 356.50p | 362.50p | 3787 |
| 25/10/2017 | 362.50p | 366.98p | 361.00p | 362.50p | 12501 |
| 24/10/2017 | 362.50p | 366.99p | 362.50p | 362.50p | 103795 |
| 23/10/2017 | 362.50p | 367.00p | 361.00p | 362.50p | 30944 |
| 20/10/2017 | 362.50p | 369.00p | 362.50p | 362.50p | 6838 |
| 19/10/2017 | 362.50p | 367.75p | 357.00p | 362.50p | 5258 |
| 18/10/2017 | 365.00p | 368.00p | 361.00p | 362.50p | 4614 |
| 17/10/2017 | 365.00p | 368.00p | 365.00p | 365.00p | 587 |
| 16/10/2017 | 365.00p | 368.50p | 361.00p | 365.00p | 3043 |
| 13/10/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 854 |
| 12/10/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 204037 |
| 11/10/2017 | 367.50p | 367.50p | 365.00p | 365.00p | 312277 |
| 10/10/2017 | 370.00p | 370.00p | 367.50p | 367.50p | 1181 |
| 09/10/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 144079 |
| 06/10/2017 | 367.50p | 370.00p | 360.00p | 370.00p | 3000 |
| 05/10/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 102364 |
| 04/10/2017 | 372.50p | 372.50p | 367.50p | 367.50p | 3954 |
| 03/10/2017 | 377.50p | 377.50p | 372.50p | 372.50p | 8100 |
| 02/10/2017 | 385.00p | 385.00p | 377.50p | 377.50p | 9817 |
| 29/09/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 45201 |
| 28/09/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 12320 |
| 27/09/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 12913 |
| 26/09/2017 | 387.50p | 387.50p | 385.00p | 385.00p | 9971 |
| 25/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 8611 |
| 22/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 3594 |
| 21/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 9973 |
| 20/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 5000 |
| 19/09/2017 | 390.00p | 390.00p | 387.50p | 387.50p | 1476 |
| 18/09/2017 | 395.00p | 395.00p | 390.00p | 390.00p | 15364 |
| 15/09/2017 | 385.00p | 395.00p | 385.00p | 395.00p | 134937 |
| 14/09/2017 | 387.50p | 387.50p | 385.00p | 385.00p | 102928 |
| 13/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 3784 |
| 12/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 2635 |
| 11/09/2017 | 390.00p | 390.00p | 387.50p | 387.50p | 22416 |
| 08/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 291 |
| 07/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 15000 |
| 06/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 134926 |
| 05/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 401034 |
| 04/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 4814 |
| 01/09/2017 | 382.50p | 390.00p | 380.00p | 390.00p | 2724 |
| 31/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 184 |
| 30/08/2017 | 382.50p | 382.50p | 380.00p | 380.00p | 1000 |
| 29/08/2017 | 382.50p | 382.50p | 377.50p | 382.50p | 5653 |
| 25/08/2017 | 380.00p | 380.00p | 377.50p | 377.50p | 88422 |
| 24/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 400 |
| 23/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/08/2017 | 380.00p | 380.00p | 375.00p | 380.00p | 22104 |
| 21/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 361 |
| 18/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 928 |
| 17/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1057 |
| 16/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 838 |
| 15/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1421 |
| 14/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1313 |
| 11/08/2017 | 387.50p | 387.50p | 380.00p | 380.00p | 6441 |
| 10/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 5000 |
| 09/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 08/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 1063 |
| 07/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 1002 |
| 04/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 6302 |
| 03/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 02/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 2431 |
| 01/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 10325 |
| 31/07/2017 | 392.50p | 392.50p | 387.50p | 387.50p | 779739 |
| 28/07/2017 | 392.50p | 392.50p | 392.50p | 392.50p | 4207 |
| 27/07/2017 | 390.00p | 392.50p | 390.00p | 392.50p | 3700 |
| 26/07/2017 | 400.00p | 400.00p | 390.00p | 390.00p | 2005601 |
| 25/07/2017 | 402.50p | 402.50p | 400.00p | 400.00p | 2724 |
| 24/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 1194 |
| 21/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 21899 |
| 20/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 4374 |
| 19/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 6040 |
| 18/07/2017 | 415.00p | 415.00p | 402.50p | 402.50p | 452664 |
| 17/07/2017 | 410.00p | 417.50p | 407.50p | 415.00p | 18612 |
| 14/07/2017 | 400.00p | 410.00p | 400.00p | 407.50p | 22042 |
| 13/07/2017 | 385.00p | 400.00p | 377.50p | 400.00p | 15896 |
| 12/07/2017 | 385.00p | 385.00p | 375.00p | 377.50p | 3775 |
| 11/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 2950 |
| 10/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 1496 |
| 07/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 9603 |
| 06/07/2017 | 382.50p | 385.00p | 380.00p | 385.00p | 14237 |
| 05/07/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 728 |
| 04/07/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1285 |
| 03/07/2017 | 387.50p | 387.50p | 380.00p | 380.00p | 16482 |
| 30/06/2017 | 410.00p | 417.50p | 387.50p | 387.50p | 7272 |
| 29/06/2017 | 427.50p | 427.50p | 417.50p | 417.50p | 34736 |
| 28/06/2017 | 420.00p | 427.50p | 420.00p | 427.50p | 10410 |
| 27/06/2017 | 412.50p | 420.00p | 412.50p | 420.00p | 6200 |
| 26/06/2017 | 402.50p | 412.50p | 402.50p | 412.50p | 9085 |
| 23/06/2017 | 395.00p | 405.00p | 395.00p | 405.00p | 30414 |
| 22/06/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/06/2017 | 405.00p | 405.00p | 395.00p | 395.00p | 0 |
| 20/06/2017 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 19/06/2017 | 385.00p | 407.50p | 385.00p | 405.00p | 0 |
| 16/06/2017 | 382.50p | 394.50p | 375.50p | 385.00p | 7940 |
| 15/06/2017 | 362.50p | 395.00p | 362.50p | 380.00p | 23429 |
| 14/06/2017 | 337.50p | 363.00p | 337.50p | 362.50p | 15283 |
| 13/06/2017 | 337.50p | 337.50p | 332.10p | 337.50p | 2200 |
| 12/06/2017 | 337.50p | 337.50p | 331.65p | 337.50p | 5293 |
| 09/06/2017 | 340.00p | 340.00p | 335.00p | 337.50p | 5000 |
| 08/06/2017 | 345.00p | 345.00p | 335.00p | 342.50p | 3105 |
| 07/06/2017 | 345.00p | 345.00p | 335.50p | 345.00p | 2850 |
| 06/06/2017 | 365.00p | 365.00p | 336.00p | 345.00p | 1125 |
| 05/06/2017 | 367.50p | 367.50p | 355.00p | 365.00p | 5912 |
| 02/06/2017 | 367.50p | 367.50p | 362.00p | 367.50p | 500 |
| 01/06/2017 | 367.50p | 379.75p | 367.50p | 367.50p | 1215 |
| 31/05/2017 | 380.00p | 380.00p | 367.50p | 367.50p | 2760 |
| 30/05/2017 | 357.50p | 400.00p | 357.50p | 380.00p | 18246 |
| 26/05/2017 | 345.00p | 365.00p | 345.00p | 357.50p | 5246 |
| 25/05/2017 | 337.50p | 354.50p | 335.00p | 345.00p | 1474 |
| 24/05/2017 | 335.00p | 344.80p | 332.00p | 337.50p | 583 |
| 23/05/2017 | 322.50p | 340.00p | 322.50p | 335.00p | 2200 |
| 22/05/2017 | 322.50p | 330.00p | 320.00p | 322.50p | 788 |
| 19/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 18/05/2017 | 322.50p | 330.00p | 322.50p | 322.50p | 8763 |
| 17/05/2017 | 322.50p | 322.50p | 318.00p | 322.50p | 4790 |
| 16/05/2017 | 309.00p | 322.50p | 309.00p | 322.50p | 3262 |
| 15/05/2017 | 309.00p | 309.50p | 309.00p | 309.00p | 400 |
| 12/05/2017 | 307.50p | 309.90p | 307.50p | 309.00p | 11279 |
| 11/05/2017 | 307.50p | 307.50p | 305.80p | 307.50p | 3131 |
| 10/05/2017 | 325.00p | 325.00p | 305.00p | 307.50p | 7338 |
| 09/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/05/2017 | 322.50p | 327.00p | 321.00p | 325.00p | 4860 |
| 05/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 04/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 03/05/2017 | 322.50p | 327.00p | 322.50p | 322.50p | 304 |
| 02/05/2017 | 330.00p | 330.00p | 322.50p | 322.50p | 3255 |
| 28/04/2017 | 332.50p | 340.00p | 326.62p | 330.00p | 7495 |
| 27/04/2017 | 310.00p | 335.00p | 310.00p | 335.00p | 16964 |
| 26/04/2017 | 312.50p | 320.00p | 310.00p | 310.00p | 5621 |
| 25/04/2017 | 310.00p | 319.70p | 305.50p | 312.50p | 3786 |
| 24/04/2017 | 310.00p | 320.00p | 302.00p | 310.00p | 2750 |
| 21/04/2017 | 302.50p | 315.00p | 297.50p | 310.00p | 5029 |
| 20/04/2017 | 302.50p | 308.35p | 295.50p | 302.50p | 6975 |
| 19/04/2017 | 305.00p | 309.50p | 278.75p | 302.50p | 368595 |
| 18/04/2017 | 305.00p | 307.00p | 305.00p | 305.00p | 262 |
| 13/04/2017 | 305.00p | 308.00p | 300.00p | 305.00p | 39984 |
| 12/04/2017 | 305.00p | 307.00p | 305.00p | 305.00p | 740 |
| 11/04/2017 | 305.00p | 308.00p | 300.20p | 305.00p | 3463 |
| 10/04/2017 | 307.50p | 308.00p | 305.00p | 305.00p | 20656 |
| 07/04/2017 | 307.50p | 309.00p | 305.00p | 307.50p | 4235 |
| 06/04/2017 | 307.50p | 308.00p | 305.00p | 307.50p | 31341 |
| 05/04/2017 | 312.50p | 312.50p | 305.50p | 307.50p | 1500 |
| 04/04/2017 | 312.50p | 312.50p | 305.50p | 312.50p | 14212 |
| 03/04/2017 | 312.50p | 312.50p | 310.00p | 312.50p | 7091 |
| 31/03/2017 | 312.50p | 312.50p | 305.00p | 312.50p | 4114 |
| 30/03/2017 | 312.50p | 312.50p | 311.00p | 312.50p | 2310 |
| 29/03/2017 | 312.50p | 312.65p | 305.00p | 312.50p | 11811 |
| 28/03/2017 | 312.50p | 312.95p | 312.50p | 312.50p | 2859 |
| 27/03/2017 | 307.50p | 317.00p | 305.50p | 312.50p | 14051 |
| 24/03/2017 | 307.50p | 310.00p | 307.50p | 307.50p | 24007 |
| 23/03/2017 | 315.00p | 317.00p | 307.50p | 307.50p | 30975 |
| 22/03/2017 | 315.00p | 315.00p | 310.00p | 315.00p | 1926 |
| 21/03/2017 | 315.00p | 315.00p | 310.00p | 315.00p | 30 |
| 20/03/2017 | 315.00p | 315.00p | 310.00p | 315.00p | 818 |
| 17/03/2017 | 312.50p | 315.00p | 310.00p | 315.00p | 5000 |
| 16/03/2017 | 312.50p | 315.00p | 312.50p | 312.50p | 3547 |
| 15/03/2017 | 315.00p | 315.60p | 305.00p | 312.50p | 10313 |
| 14/03/2017 | 337.50p | 337.50p | 310.00p | 315.00p | 7750 |
| 13/03/2017 | 337.50p | 337.50p | 327.50p | 337.50p | 156 |
| 10/03/2017 | 342.50p | 342.50p | 325.00p | 337.50p | 4480 |
| 09/03/2017 | 342.50p | 344.75p | 335.00p | 342.50p | 2857 |
| 08/03/2017 | 342.50p | 342.50p | 335.00p | 342.50p | 420 |
| 07/03/2017 | 342.50p | 345.00p | 335.50p | 342.50p | 1039 |
| 06/03/2017 | 342.50p | 345.00p | 335.00p | 342.50p | 3531 |
| 03/03/2017 | 342.50p | 342.50p | 335.00p | 342.50p | 1250 |
| 02/03/2017 | 342.50p | 345.00p | 335.00p | 342.50p | 2178 |
| 01/03/2017 | 330.00p | 342.50p | 330.00p | 342.50p | 14000 |
| 28/02/2017 | 337.50p | 337.50p | 325.00p | 330.00p | 8255 |
| 27/02/2017 | 347.50p | 347.50p | 330.00p | 337.50p | 7516 |
| 24/02/2017 | 347.50p | 347.50p | 340.00p | 347.50p | 2000 |
| 23/02/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 22/02/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 21/02/2017 | 352.50p | 352.50p | 340.70p | 347.50p | 5914 |
| 20/02/2017 | 352.50p | 356.65p | 345.50p | 352.50p | 2271 |
| 17/02/2017 | 357.50p | 362.00p | 350.00p | 352.50p | 32049 |
| 16/02/2017 | 357.50p | 362.00p | 357.50p | 357.50p | 3122 |
| 15/02/2017 | 372.50p | 372.50p | 350.00p | 357.50p | 18043 |
| 14/02/2017 | 385.00p | 385.00p | 372.50p | 372.50p | 850 |
| 13/02/2017 | 387.50p | 388.00p | 385.00p | 385.00p | 1500 |
*Close Price adjusted for both dividends and splits