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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Marlowe (MRL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/01/2017 | 385.00p | 390.50p | 385.00p | 390.00p | 8350 |
| 30/12/2016 | 385.00p | 388.90p | 385.00p | 385.00p | 48 |
| 29/12/2016 | 385.00p | 386.00p | 385.00p | 385.00p | 4518 |
| 28/12/2016 | 385.00p | 390.00p | 381.00p | 385.00p | 3128 |
| 23/12/2016 | 382.50p | 390.00p | 382.50p | 385.00p | 3000 |
| 22/12/2016 | 375.00p | 385.00p | 371.62p | 382.50p | 5700 |
| 21/12/2016 | 372.50p | 384.75p | 371.00p | 375.00p | 12628 |
| 20/12/2016 | 352.50p | 380.00p | 352.50p | 372.50p | 6462 |
| 19/12/2016 | 336.00p | 360.00p | 336.00p | 352.50p | 3950 |
| 16/12/2016 | 337.50p | 340.00p | 332.10p | 336.00p | 11200 |
| 15/12/2016 | 335.00p | 344.00p | 334.50p | 337.50p | 12906 |
| 14/12/2016 | 322.50p | 340.00p | 322.50p | 335.00p | 3867 |
| 13/12/2016 | 315.00p | 324.50p | 307.12p | 322.50p | 23746 |
| 12/12/2016 | 292.50p | 325.00p | 292.50p | 315.00p | 21599 |
| 09/12/2016 | 292.50p | 292.50p | 283.00p | 290.00p | 11000 |
| 08/12/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 12328 |
| 07/12/2016 | 282.50p | 294.00p | 282.50p | 292.50p | 4626 |
| 06/12/2016 | 282.50p | 284.50p | 282.50p | 282.50p | 2472 |
| 05/12/2016 | 290.00p | 294.00p | 277.00p | 282.50p | 13599 |
| 02/12/2016 | 290.00p | 292.64p | 290.00p | 290.00p | 7500 |
| 01/12/2016 | 290.00p | 292.65p | 282.00p | 290.00p | 1804 |
| 30/11/2016 | 292.50p | 294.66p | 280.00p | 290.00p | 2600 |
| 29/11/2016 | 295.00p | 300.00p | 283.00p | 292.50p | 7643 |
| 28/11/2016 | 295.00p | 295.00p | 287.00p | 295.00p | 7 |
| 25/11/2016 | 293.50p | 300.00p | 293.50p | 295.00p | 3500 |
| 24/11/2016 | 310.00p | 310.00p | 288.00p | 293.50p | 51027 |
| 23/11/2016 | 312.50p | 312.50p | 300.25p | 310.00p | 6500 |
| 22/11/2016 | 312.50p | 312.50p | 308.00p | 312.50p | 7952 |
| 21/11/2016 | 297.50p | 312.50p | 297.50p | 312.50p | 17999 |
| 18/11/2016 | 297.50p | 300.00p | 297.50p | 297.50p | 19993 |
| 17/11/2016 | 297.50p | 301.10p | 296.75p | 297.50p | 14539 |
| 16/11/2016 | 310.00p | 310.00p | 296.75p | 297.50p | 8287 |
| 15/11/2016 | 310.00p | 310.00p | 309.98p | 310.00p | 959 |
| 14/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 1120 |
| 11/11/2016 | 320.00p | 320.00p | 307.00p | 310.00p | 6192 |
| 10/11/2016 | 320.00p | 320.00p | 315.00p | 320.00p | 13932 |
| 09/11/2016 | 320.00p | 320.00p | 310.00p | 320.00p | 3731 |
| 08/11/2016 | 320.00p | 325.00p | 320.00p | 320.00p | 13896 |
| 07/11/2016 | 317.50p | 323.50p | 317.50p | 320.00p | 459 |
| 04/11/2016 | 302.50p | 320.00p | 302.50p | 317.50p | 106669 |
| 03/11/2016 | 292.50p | 305.00p | 292.50p | 297.50p | 15278 |
| 02/11/2016 | 290.00p | 300.00p | 290.00p | 292.50p | 6052 |
| 01/11/2016 | 292.50p | 294.00p | 290.00p | 290.00p | 3241 |
| 31/10/2016 | 292.50p | 294.00p | 292.50p | 292.50p | 1020 |
| 28/10/2016 | 295.00p | 299.65p | 290.00p | 292.50p | 4316 |
| 27/10/2016 | 295.00p | 299.65p | 290.50p | 295.00p | 2284 |
| 26/10/2016 | 297.50p | 298.00p | 295.00p | 295.00p | 31 |
| 25/10/2016 | 297.50p | 298.00p | 297.50p | 297.50p | 500 |
| 24/10/2016 | 297.50p | 298.00p | 297.50p | 297.50p | 359 |
| 21/10/2016 | 300.00p | 300.00p | 290.00p | 297.50p | 861 |
| 20/10/2016 | 300.00p | 300.00p | 292.20p | 300.00p | 246 |
| 19/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/10/2016 | 310.00p | 320.00p | 295.00p | 300.00p | 9123 |
| 17/10/2016 | 310.00p | 319.40p | 306.00p | 310.00p | 1832 |
| 14/10/2016 | 292.50p | 300.00p | 292.50p | 295.00p | 1480 |
| 13/10/2016 | 260.00p | 300.00p | 260.00p | 292.50p | 14507 |
| 12/10/2016 | 292.50p | 292.50p | 245.00p | 260.00p | 11482 |
| 11/10/2016 | 310.00p | 310.00p | 290.00p | 292.50p | 7570 |
| 10/10/2016 | 322.50p | 326.40p | 310.00p | 310.00p | 8737 |
| 07/10/2016 | 322.50p | 325.80p | 321.00p | 322.50p | 6482 |
| 06/10/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 10 |
| 05/10/2016 | 335.00p | 335.00p | 320.00p | 322.50p | 3312 |
| 04/10/2016 | 317.50p | 360.00p | 317.50p | 335.00p | 17276 |
| 03/10/2016 | 312.50p | 323.80p | 312.50p | 317.50p | 1987 |
| 30/09/2016 | 310.00p | 324.00p | 310.00p | 312.50p | 5306 |
| 29/09/2016 | 312.50p | 320.00p | 307.20p | 310.00p | 2552 |
| 28/09/2016 | 290.00p | 320.00p | 290.00p | 312.50p | 17112 |
| 27/09/2016 | 262.50p | 295.00p | 262.50p | 290.00p | 20149 |
| 26/09/2016 | 260.00p | 270.00p | 255.00p | 262.50p | 4804 |
| 23/09/2016 | 247.50p | 264.00p | 247.50p | 260.00p | 10186 |
| 22/09/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 21/09/2016 | 267.50p | 273.50p | 240.00p | 247.50p | 8501 |
| 20/09/2016 | 260.00p | 280.00p | 260.00p | 267.50p | 5156 |
| 19/09/2016 | 252.50p | 264.70p | 252.50p | 260.00p | 3929 |
| 16/09/2016 | 252.50p | 259.55p | 245.45p | 252.50p | 1340 |
| 15/09/2016 | 222.50p | 264.00p | 222.50p | 252.50p | 21268 |
| 14/09/2016 | 212.50p | 225.00p | 212.50p | 222.50p | 11716 |
| 13/09/2016 | 190.00p | 212.50p | 190.00p | 212.50p | 20098 |
| 12/09/2016 | 190.00p | 194.40p | 185.00p | 190.00p | 2831 |
| 09/09/2016 | 190.00p | 194.40p | 190.00p | 190.00p | 6173 |
| 08/09/2016 | 174.00p | 194.80p | 174.00p | 190.00p | 77436 |
| 07/09/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 06/09/2016 | 167.50p | 169.00p | 165.00p | 167.50p | 4091 |
| 05/09/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/09/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/09/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 31/08/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 1264 |
| 30/08/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/08/2016 | 167.50p | 167.50p | 166.30p | 167.50p | 10000 |
| 25/08/2016 | 167.50p | 167.50p | 166.30p | 167.50p | 11000 |
| 24/08/2016 | 174.00p | 174.00p | 160.00p | 167.50p | 29414 |
| 23/08/2016 | 168.50p | 178.00p | 168.50p | 174.00p | 2638 |
| 22/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 19/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/08/2016 | 168.50p | 168.50p | 163.43p | 168.50p | 20000 |
| 12/08/2016 | 168.50p | 168.50p | 163.43p | 168.50p | 600 |
| 11/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 10/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/08/2016 | 168.50p | 170.00p | 168.50p | 168.50p | 8816 |
| 08/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 05/08/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 04/08/2016 | 168.50p | 170.00p | 162.00p | 168.50p | 1778 |
| 03/08/2016 | 168.50p | 168.50p | 162.00p | 168.50p | 2250 |
| 02/08/2016 | 171.00p | 171.00p | 165.00p | 168.50p | 826 |
| 01/08/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 29/07/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 28/07/2016 | 171.00p | 171.00p | 170.00p | 171.00p | 4864 |
| 27/07/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 26/07/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 25/07/2016 | 171.00p | 171.00p | 166.50p | 171.00p | 100 |
| 22/07/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 21/07/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 20/07/2016 | 171.00p | 171.00p | 170.00p | 171.00p | 1169 |
| 19/07/2016 | 169.50p | 171.00p | 169.50p | 171.00p | 1750 |
| 18/07/2016 | 172.50p | 172.50p | 164.00p | 169.50p | 3463 |
| 15/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 14/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 13/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 12/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 08/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 05/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 30/06/2016 | 175.50p | 175.50p | 166.00p | 172.50p | 10525 |
| 29/06/2016 | 174.00p | 175.50p | 174.00p | 175.50p | 2867 |
| 28/06/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 27/06/2016 | 176.00p | 176.00p | 170.00p | 174.00p | 2500 |
| 24/06/2016 | 176.00p | 178.50p | 176.00p | 176.00p | 0 |
| 23/06/2016 | 178.50p | 181.10p | 172.13p | 178.50p | 315 |
| 22/06/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 21/06/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 20/06/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 17/06/2016 | 175.00p | 178.50p | 175.00p | 178.50p | 3375 |
| 16/06/2016 | 174.50p | 175.00p | 174.50p | 175.00p | 0 |
| 15/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 14/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 13/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 10/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 09/06/2016 | 174.50p | 176.66p | 174.50p | 174.50p | 100 |
| 08/06/2016 | 170.50p | 177.00p | 170.50p | 174.50p | 1400 |
| 07/06/2016 | 169.50p | 173.10p | 169.50p | 170.50p | 7276 |
| 06/06/2016 | 172.50p | 173.58p | 162.00p | 169.50p | 6351 |
| 03/06/2016 | 172.50p | 172.50p | 165.00p | 170.00p | 550 |
| 02/06/2016 | 175.00p | 175.00p | 172.50p | 172.50p | 0 |
| 01/06/2016 | 178.50p | 178.50p | 169.00p | 175.00p | 6053 |
| 31/05/2016 | 178.50p | 178.50p | 172.00p | 178.50p | 1000 |
| 27/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 26/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 25/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 24/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 23/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 20/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 19/05/2016 | 181.00p | 181.00p | 172.00p | 178.50p | 6000 |
| 18/05/2016 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 17/05/2016 | 182.50p | 182.50p | 181.00p | 181.00p | 0 |
| 16/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/05/2016 | 182.50p | 182.50p | 175.15p | 182.50p | 146 |
| 12/05/2016 | 180.00p | 188.50p | 177.00p | 182.50p | 16250 |
| 11/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 10/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 09/05/2016 | 180.00p | 180.00p | 173.00p | 177.50p | 2500 |
| 06/05/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/05/2016 | 180.00p | 185.00p | 180.00p | 180.00p | 105 |
| 04/05/2016 | 182.50p | 184.00p | 175.10p | 180.00p | 6912 |
| 03/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 29/04/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/04/2016 | 182.50p | 182.50p | 180.00p | 182.50p | 881 |
| 27/04/2016 | 182.50p | 184.50p | 182.50p | 182.50p | 55 |
| 26/04/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/04/2016 | 185.00p | 188.00p | 182.50p | 182.50p | 1600 |
| 22/04/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/04/2016 | 185.00p | 189.90p | 185.00p | 185.00p | 59 |
| 20/04/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/04/2016 | 185.00p | 189.00p | 180.00p | 185.00p | 582 |
| 18/04/2016 | 180.00p | 188.50p | 180.00p | 185.00p | 5099 |
| 15/04/2016 | 180.00p | 183.00p | 180.00p | 180.00p | 275 |
| 14/04/2016 | 187.50p | 187.50p | 170.00p | 180.00p | 7052 |
| 13/04/2016 | 190.00p | 190.00p | 182.00p | 187.50p | 1862 |
| 12/04/2016 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/04/2016 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/04/2016 | 190.00p | 194.00p | 190.00p | 190.00p | 515 |
| 07/04/2016 | 195.00p | 200.00p | 186.50p | 190.00p | 3613 |
| 06/04/2016 | 205.00p | 205.00p | 195.20p | 200.00p | 6050 |
| 05/04/2016 | 207.50p | 207.50p | 200.00p | 205.00p | 6245 |
| 04/04/2016 | 172.50p | 207.50p | 170.00p | 207.50p | 17605 |
| 01/04/2016 | 130.00p | 175.00p | 130.00p | 172.50p | 30535 |
| 31/03/2016 | 0.00p | 130.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits