Marlowe (MRL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marlowe

Date Open High Low Close* Volume
31/05/2023 514.00p 522.10p 513.26p 522.00p 1387785
30/05/2023 507.00p 518.00p 506.00p 518.00p 229884
26/05/2023 505.00p 510.00p 500.10p 510.00p 322582
25/05/2023 514.00p 514.00p 500.00p 500.00p 269044
24/05/2023 513.00p 517.78p 510.50p 512.00p 257071
23/05/2023 515.00p 526.00p 510.00p 513.00p 736527
22/05/2023 521.00p 524.00p 506.00p 506.00p 47373
19/05/2023 521.00p 523.00p 510.00p 520.00p 306852
18/05/2023 518.00p 522.00p 516.00p 520.00p 124304
17/05/2023 513.00p 520.00p 511.00p 520.00p 316819
16/05/2023 508.00p 518.00p 502.00p 518.00p 140631
15/05/2023 511.00p 514.00p 498.00p 508.00p 114719
12/05/2023 506.00p 514.00p 506.00p 514.00p 741330
11/05/2023 516.00p 520.00p 505.66p 510.00p 149924
10/05/2023 516.00p 519.92p 512.00p 512.00p 152339
09/05/2023 506.00p 520.00p 506.00p 520.00p 128730
05/05/2023 506.00p 508.00p 494.00p 504.00p 399245
04/05/2023 521.00p 521.00p 500.00p 504.00p 426605
03/05/2023 525.00p 534.00p 520.00p 521.00p 780298
02/05/2023 502.00p 539.00p 501.00p 525.00p 80565
28/04/2023 491.50p 508.00p 488.00p 504.00p 325444
27/04/2023 487.00p 495.00p 487.00p 491.00p 263877
26/04/2023 507.00p 507.00p 480.00p 490.00p 161746
25/04/2023 513.00p 516.00p 500.00p 500.00p 311405
24/04/2023 525.00p 530.00p 510.00p 516.00p 122343
21/04/2023 547.00p 547.00p 518.00p 518.00p 90315
20/04/2023 545.00p 558.00p 538.00p 538.00p 76408
19/04/2023 546.00p 549.94p 541.55p 548.00p 483298
18/04/2023 559.00p 568.00p 542.02p 548.00p 48589
17/04/2023 559.00p 568.00p 550.00p 559.00p 514544
14/04/2023 555.00p 566.00p 550.00p 558.00p 237296
13/04/2023 547.00p 557.00p 540.00p 548.00p 556078
12/04/2023 547.00p 554.00p 542.00p 550.00p 686586
11/04/2023 543.00p 554.00p 540.00p 546.00p 475829
06/04/2023 543.00p 550.00p 538.00p 540.00p 219328
05/04/2023 544.00p 546.00p 538.00p 544.00p 234968
04/04/2023 558.00p 558.00p 540.00p 544.00p 620861
03/04/2023 569.00p 576.00p 556.00p 558.00p 141408
31/03/2023 544.00p 580.00p 544.00p 580.00p 158535
30/03/2023 513.00p 546.00p 510.00p 546.00p 341601
29/03/2023 492.50p 516.00p 492.50p 516.00p 328146
28/03/2023 487.50p 510.00p 467.60p 500.00p 246397
27/03/2023 485.00p 500.00p 485.00p 500.00p 607647
24/03/2023 460.00p 485.00p 460.00p 485.00p 848560
23/03/2023 457.50p 465.00p 450.00p 457.50p 67174
22/03/2023 460.00p 468.80p 450.00p 454.00p 127492
21/03/2023 435.00p 465.00p 435.00p 460.00p 164276
20/03/2023 437.50p 440.00p 420.00p 440.00p 81957
17/03/2023 435.00p 440.00p 430.00p 433.00p 708128
16/03/2023 442.50p 448.00p 430.00p 430.00p 356631
15/03/2023 455.00p 462.00p 440.00p 441.00p 3508934
14/03/2023 444.00p 460.00p 440.00p 460.00p 124785
13/03/2023 460.00p 460.00p 440.00p 440.00p 66665
10/03/2023 480.00p 480.00p 455.00p 460.00p 58130
09/03/2023 480.00p 485.00p 475.00p 480.00p 285878
08/03/2023 480.00p 485.00p 470.20p 480.00p 2656687
07/03/2023 482.50p 485.40p 480.00p 480.00p 92088
06/03/2023 482.50p 500.00p 475.00p 485.00p 572601
03/03/2023 480.00p 490.00p 476.00p 490.00p 244060
02/03/2023 475.00p 486.00p 472.00p 486.00p 505662
01/03/2023 472.50p 482.50p 471.65p 478.00p 155271
28/02/2023 447.50p 480.00p 445.00p 480.00p 651242
27/02/2023 436.00p 450.00p 432.00p 450.00p 895007
24/02/2023 445.00p 450.00p 430.00p 440.00p 261972
23/02/2023 455.00p 460.00p 440.00p 441.00p 270530
22/02/2023 467.50p 470.00p 452.00p 458.00p 78005
21/02/2023 468.50p 472.00p 465.00p 467.00p 126766
20/02/2023 473.00p 476.00p 466.00p 468.50p 50875
17/02/2023 474.00p 478.00p 470.00p 472.00p 169481
16/02/2023 486.00p 487.50p 470.32p 474.00p 81412
15/02/2023 487.00p 492.00p 472.00p 484.00p 440759
14/02/2023 492.50p 497.00p 486.00p 486.00p 150807
13/02/2023 496.00p 500.00p 491.00p 491.00p 40017
10/02/2023 498.00p 506.00p 490.00p 492.00p 262985
09/02/2023 490.50p 506.00p 490.00p 502.00p 225119
08/02/2023 505.00p 510.00p 486.14p 498.00p 526333
07/02/2023 495.00p 510.00p 495.00p 506.00p 312089
06/02/2023 501.00p 504.00p 490.00p 500.00p 336855
03/02/2023 502.00p 506.00p 498.00p 502.00p 135050
02/02/2023 502.00p 508.00p 498.08p 502.00p 174462
01/02/2023 502.00p 506.00p 498.00p 502.00p 148414
31/01/2023 495.00p 508.00p 495.00p 502.00p 464920
30/01/2023 495.00p 500.00p 490.00p 493.00p 361078
27/01/2023 495.00p 500.00p 490.00p 497.00p 522243
26/01/2023 501.00p 506.00p 490.10p 494.00p 83911
25/01/2023 503.00p 510.00p 496.00p 498.00p 29020
24/01/2023 503.00p 510.00p 496.22p 498.00p 126304
23/01/2023 497.00p 510.00p 494.06p 500.00p 240634
20/01/2023 508.00p 510.00p 490.00p 498.00p 221910
19/01/2023 525.00p 527.00p 504.06p 508.00p 405643
18/01/2023 530.00p 536.00p 520.00p 520.00p 301912
17/01/2023 547.00p 550.00p 524.00p 524.00p 78688
16/01/2023 538.00p 550.00p 535.90p 550.00p 973739
13/01/2023 550.00p 552.45p 526.00p 546.00p 152149
12/01/2023 530.00p 556.00p 530.00p 546.00p 1520302
11/01/2023 502.00p 532.00p 501.00p 532.00p 121507
10/01/2023 492.00p 510.00p 484.00p 510.00p 110126
09/01/2023 492.50p 500.00p 480.00p 493.00p 101446
06/01/2023 480.00p 500.00p 462.29p 495.00p 230301
05/01/2023 460.00p 490.00p 460.00p 480.00p 144882
04/01/2023 465.00p 470.00p 451.00p 460.00p 721768
03/01/2023 480.00p 490.00p 460.00p 460.00p 183639
30/12/2022 475.00p 480.02p 470.00p 470.00p 49854
29/12/2022 495.00p 495.00p 470.00p 473.00p 143530
28/12/2022 452.50p 510.00p 450.00p 504.00p 171315
23/12/2022 430.00p 460.00p 430.00p 455.00p 113029
22/12/2022 415.50p 437.08p 413.50p 430.00p 280710
21/12/2022 416.00p 417.00p 410.00p 416.00p 469306
20/12/2022 413.50p 419.00p 412.00p 415.00p 861889
19/12/2022 412.50p 420.00p 405.00p 415.00p 121898
16/12/2022 405.00p 425.00p 405.00p 405.00p 196967
15/12/2022 412.50p 415.00p 390.00p 410.00p 233064
14/12/2022 430.00p 435.00p 410.00p 415.00p 295957
13/12/2022 437.50p 440.00p 425.00p 427.00p 101039
12/12/2022 437.50p 440.00p 430.00p 430.00p 265694
09/12/2022 455.00p 460.00p 435.00p 435.00p 328059
08/12/2022 478.00p 486.00p 450.00p 450.00p 223028
07/12/2022 483.00p 488.00p 468.00p 468.00p 55652
06/12/2022 475.00p 488.00p 471.12p 479.00p 427538
05/12/2022 484.00p 488.00p 470.50p 476.00p 599470
02/12/2022 487.00p 490.00p 480.00p 480.00p 354131
01/12/2022 500.00p 510.00p 484.00p 484.00p 660196
30/11/2022 525.00p 528.00p 480.00p 500.00p 3094945
29/11/2022 580.00p 590.00p 526.00p 526.00p 407175
28/11/2022 585.00p 594.00p 572.00p 572.00p 131526
25/11/2022 576.00p 592.00p 566.00p 582.00p 426118
24/11/2022 618.00p 630.00p 576.00p 576.00p 389846
23/11/2022 739.00p 740.00p 612.00p 616.00p 721671
22/11/2022 725.00p 732.00p 703.83p 732.00p 144187
21/11/2022 730.00p 774.00p 720.00p 722.00p 30994
18/11/2022 700.00p 739.79p 690.00p 734.00p 78984
17/11/2022 685.00p 710.00p 685.00p 696.00p 52339
16/11/2022 696.00p 709.00p 683.00p 686.00p 85830
15/11/2022 683.00p 700.00p 682.00p 700.00p 327671
14/11/2022 677.00p 700.00p 674.00p 684.00p 309937
11/11/2022 702.00p 704.00p 670.00p 670.00p 125263
10/11/2022 714.00p 714.00p 696.00p 696.00p 247113
09/11/2022 724.00p 728.00p 703.50p 712.00p 153798
08/11/2022 739.00p 744.00p 716.88p 726.00p 287288
07/11/2022 750.00p 755.00p 734.00p 744.00p 203602
04/11/2022 758.00p 760.00p 750.00p 750.00p 39097
03/11/2022 773.00p 774.95p 756.00p 756.00p 112045
02/11/2022 801.00p 801.00p 774.00p 774.00p 91282
01/11/2022 810.00p 815.00p 796.00p 798.00p 828874
31/10/2022 803.00p 820.00p 800.00p 800.00p 1384579
28/10/2022 805.00p 818.00p 800.00p 803.00p 792254
27/10/2022 813.00p 815.00p 800.00p 808.00p 589949
26/10/2022 808.00p 816.00p 796.00p 810.00p 129310
25/10/2022 808.00p 816.00p 800.00p 808.00p 312647
24/10/2022 798.00p 816.00p 791.50p 808.00p 233069
21/10/2022 770.00p 806.00p 762.04p 798.00p 484445
20/10/2022 764.00p 774.55p 760.00p 774.00p 484522
19/10/2022 770.00p 770.00p 755.00p 764.00p 425537
18/10/2022 752.00p 774.00p 748.00p 774.00p 1247946
17/10/2022 765.00p 765.00p 744.00p 752.00p 393720
14/10/2022 768.00p 770.00p 740.00p 740.00p 362470
13/10/2022 770.00p 771.33p 766.00p 770.00p 1911303
12/10/2022 773.00p 780.00p 766.00p 770.00p 1849887
11/10/2022 773.00p 786.00p 766.00p 786.00p 91900
10/10/2022 773.00p 780.00p 766.00p 780.00p 1901928
07/10/2022 780.00p 780.00p 770.00p 780.00p 430321
06/10/2022 780.00p 790.00p 770.00p 790.00p 54142
05/10/2022 785.00p 794.00p 770.00p 790.00p 910806
04/10/2022 780.00p 800.00p 780.00p 800.00p 83847
03/10/2022 798.00p 802.80p 772.00p 800.00p 49342
30/09/2022 777.00p 806.00p 771.15p 800.00p 610047
29/09/2022 760.00p 790.00p 755.00p 780.00p 990802
28/09/2022 758.00p 767.23p 744.00p 758.00p 682290
27/09/2022 752.00p 770.00p 744.00p 770.00p 46758
26/09/2022 746.00p 760.00p 730.00p 754.00p 82762
23/09/2022 775.00p 780.00p 742.00p 750.00p 415233
22/09/2022 775.00p 780.00p 760.00p 780.00p 1454976
21/09/2022 775.00p 780.00p 770.00p 776.00p 76503
20/09/2022 790.00p 810.00p 770.00p 774.00p 138470
16/09/2022 748.00p 840.00p 742.00p 840.00p 2824499
15/09/2022 745.00p 758.00p 740.20p 750.00p 71544
14/09/2022 695.00p 750.00p 689.90p 746.00p 560639
13/09/2022 666.00p 680.00p 657.03p 680.00p 324766
12/09/2022 653.00p 672.00p 649.10p 670.00p 207780
09/09/2022 650.00p 658.00p 648.00p 648.00p 33920
08/09/2022 658.00p 660.00p 636.00p 650.00p 110028
07/09/2022 638.00p 660.00p 638.00p 658.00p 1249545
06/09/2022 635.00p 640.00p 630.00p 640.00p 112546
05/09/2022 645.00p 650.00p 630.00p 640.00p 168104
02/09/2022 645.00p 656.00p 630.00p 650.00p 153994
01/09/2022 647.00p 650.00p 630.00p 648.00p 246037
31/08/2022 649.00p 650.00p 632.00p 644.00p 153886
30/08/2022 690.00p 700.00p 630.00p 636.00p 145433
29/08/2022 702.00p 708.00p 686.00p 692.00p 70248
26/08/2022 702.00p 708.00p 686.00p 692.00p 70248
25/08/2022 685.00p 704.02p 682.00p 700.00p 156507
24/08/2022 694.00p 694.00p 680.00p 688.00p 98642
23/08/2022 704.00p 704.00p 688.00p 690.00p 52272
22/08/2022 733.00p 733.00p 690.00p 700.00p 80207
19/08/2022 735.00p 739.10p 730.00p 732.00p 338764
18/08/2022 738.00p 738.63p 732.00p 734.00p 207425
17/08/2022 738.00p 740.00p 736.00p 738.00p 67786
16/08/2022 739.00p 742.00p 735.82p 740.00p 19097
15/08/2022 741.00p 760.00p 738.00p 739.00p 56900
12/08/2022 738.00p 744.00p 737.00p 742.00p 870025

*Close Price adjusted for both dividends and splits