Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2022 147.50p 147.50p 145.00p 145.00p 2000
15/12/2022 152.50p 152.50p 145.00p 147.50p 4111
14/12/2022 167.50p 167.50p 151.50p 152.50p 19337
13/12/2022 167.50p 167.50p 160.00p 167.50p 6650
12/12/2022 167.50p 167.50p 165.34p 167.50p 3660
09/12/2022 167.50p 167.50p 162.00p 167.50p 43018
08/12/2022 167.50p 167.50p 167.50p 167.50p 0
07/12/2022 167.50p 167.50p 167.50p 167.50p 0
06/12/2022 167.50p 167.50p 161.71p 167.50p 7000
05/12/2022 167.50p 167.50p 160.00p 167.50p 86220
02/12/2022 167.50p 167.50p 161.55p 167.50p 5250
01/12/2022 167.50p 167.50p 164.17p 167.50p 0
30/11/2022 167.50p 167.50p 164.17p 167.50p 0
29/11/2022 167.50p 167.50p 164.17p 167.50p 0
28/11/2022 167.50p 169.00p 164.00p 167.50p 8680
25/11/2022 167.50p 175.00p 163.51p 167.50p 3314
24/11/2022 167.50p 175.00p 164.00p 167.50p 947
23/11/2022 167.50p 171.22p 165.00p 167.50p 54744
22/11/2022 167.50p 167.50p 164.17p 167.50p 0
21/11/2022 167.50p 171.50p 160.00p 167.50p 60559
18/11/2022 167.50p 172.50p 163.51p 167.50p 66233
17/11/2022 167.50p 169.40p 162.85p 167.50p 1652
16/11/2022 167.50p 169.40p 162.65p 167.50p 8822
15/11/2022 167.50p 169.40p 163.25p 167.50p 9070
14/11/2022 167.50p 167.50p 164.00p 167.50p 4750
11/11/2022 167.50p 169.70p 163.21p 167.50p 32300
10/11/2022 167.50p 169.70p 163.00p 167.50p 9040
09/11/2022 167.50p 169.75p 163.00p 167.50p 23490
08/11/2022 167.50p 170.40p 162.10p 167.50p 15254
07/11/2022 167.50p 171.31p 160.79p 167.50p 103604
04/11/2022 167.50p 167.50p 160.00p 167.50p 8
03/11/2022 167.50p 167.50p 161.91p 167.50p 100339
02/11/2022 167.50p 169.89p 161.80p 167.50p 4283
01/11/2022 167.50p 169.89p 160.00p 167.50p 1698
31/10/2022 167.50p 175.00p 167.50p 167.50p 2760
28/10/2022 167.50p 170.45p 160.00p 167.50p 1823
27/10/2022 167.50p 171.70p 167.50p 167.50p 7778
26/10/2022 177.50p 178.64p 161.00p 167.50p 80439
25/10/2022 170.00p 180.00p 170.00p 177.50p 15093
24/10/2022 155.00p 170.00p 155.00p 170.00p 12111
21/10/2022 148.50p 155.00p 148.50p 155.00p 10000
20/10/2022 148.50p 148.50p 147.00p 148.50p 3871
19/10/2022 148.50p 154.61p 148.50p 148.50p 701
18/10/2022 148.50p 148.50p 148.50p 148.50p 18964
17/10/2022 148.50p 155.00p 148.50p 148.50p 17
14/10/2022 148.50p 148.50p 147.00p 148.50p 0
13/10/2022 148.50p 148.50p 147.00p 148.50p 0
12/10/2022 148.50p 148.50p 147.11p 148.50p 3500
11/10/2022 148.50p 148.50p 147.37p 148.50p 4442
10/10/2022 148.50p 153.57p 146.00p 148.50p 4634
07/10/2022 148.50p 152.00p 145.55p 148.50p 6806
06/10/2022 148.50p 152.40p 144.51p 148.50p 1325
05/10/2022 148.50p 155.00p 148.50p 148.50p 24700
04/10/2022 148.50p 148.50p 143.56p 148.50p 237
03/10/2022 148.50p 152.14p 142.65p 148.50p 43394
30/09/2022 146.00p 148.50p 146.00p 148.50p 0
29/09/2022 145.00p 146.75p 142.55p 146.00p 75065
28/09/2022 145.00p 147.06p 145.00p 145.00p 175202
27/09/2022 145.00p 147.45p 145.00p 145.00p 1018
26/09/2022 153.50p 153.95p 145.00p 145.00p 31874
23/09/2022 153.50p 153.50p 153.50p 153.50p 0
22/09/2022 153.50p 154.00p 150.14p 153.50p 2027
21/09/2022 153.50p 154.00p 151.00p 153.50p 5652
20/09/2022 153.50p 153.50p 153.50p 153.50p 0
19/09/2022 153.50p 153.50p 153.50p 153.50p 0
16/09/2022 153.50p 153.50p 153.50p 153.50p 0
15/09/2022 153.50p 153.50p 153.50p 153.50p 0
14/09/2022 153.50p 153.50p 153.50p 153.50p 0
13/09/2022 157.50p 160.00p 153.50p 153.50p 39572
12/09/2022 157.50p 159.75p 157.50p 157.50p 1410
09/09/2022 157.50p 159.80p 157.50p 157.50p 75386
08/09/2022 157.50p 159.85p 155.00p 157.50p 4800
07/09/2022 160.00p 161.33p 155.00p 157.50p 7444
06/09/2022 162.50p 165.00p 155.00p 160.00p 128294
05/09/2022 167.50p 167.50p 160.00p 162.50p 65335
02/09/2022 167.50p 172.90p 165.00p 167.50p 246145
01/09/2022 167.50p 173.41p 167.50p 167.50p 14600
31/08/2022 167.50p 169.75p 162.51p 167.50p 12292
30/08/2022 167.50p 175.00p 162.51p 167.50p 4812
29/08/2022 167.50p 174.00p 162.51p 167.50p 4147
26/08/2022 167.50p 174.00p 162.51p 167.50p 4147
25/08/2022 162.50p 175.00p 160.00p 167.50p 16590
24/08/2022 162.50p 162.50p 162.50p 162.50p 0
23/08/2022 162.50p 162.50p 162.50p 162.50p 0
22/08/2022 155.00p 169.55p 155.00p 162.50p 24092
19/08/2022 155.00p 159.70p 155.00p 155.00p 2294
18/08/2022 157.50p 160.00p 155.00p 155.00p 50050
17/08/2022 157.50p 165.00p 157.50p 157.50p 1912
16/08/2022 157.50p 157.50p 155.00p 157.50p 41219
15/08/2022 155.00p 160.00p 155.00p 157.50p 24645
12/08/2022 155.00p 158.00p 150.00p 155.00p 1003
11/08/2022 150.00p 158.00p 150.00p 155.00p 54671
10/08/2022 145.00p 155.00p 145.00p 150.00p 7250
09/08/2022 140.50p 149.00p 140.50p 145.00p 8500
08/08/2022 140.50p 143.85p 140.50p 140.50p 18065
05/08/2022 140.50p 140.50p 140.40p 140.50p 80000
04/08/2022 140.50p 140.50p 140.50p 140.50p 0
03/08/2022 140.50p 143.85p 136.50p 140.50p 77424
02/08/2022 140.50p 144.00p 140.50p 140.50p 1702
01/08/2022 135.00p 145.00p 135.00p 140.50p 14630
29/07/2022 135.00p 139.70p 133.78p 135.00p 219223
28/07/2022 132.50p 135.00p 130.00p 132.50p 390413
27/07/2022 132.50p 134.85p 132.50p 132.50p 1180
26/07/2022 135.00p 135.00p 132.50p 132.50p 1000
25/07/2022 135.00p 135.00p 135.00p 135.00p 0
22/07/2022 135.00p 138.50p 135.00p 135.00p 1500
21/07/2022 135.00p 135.00p 135.00p 135.00p 0
20/07/2022 135.00p 138.80p 135.00p 135.00p 1436
19/07/2022 135.00p 139.00p 132.51p 135.00p 4513
18/07/2022 135.00p 139.45p 135.00p 135.00p 4270
15/07/2022 132.50p 137.49p 132.50p 135.00p 16363
14/07/2022 132.50p 132.50p 132.50p 132.50p 0
13/07/2022 135.00p 136.20p 131.41p 135.00p 472165
12/07/2022 135.00p 136.25p 135.00p 135.00p 4740
11/07/2022 135.00p 136.50p 131.30p 135.00p 7383
08/07/2022 135.00p 137.00p 135.00p 135.00p 1
07/07/2022 135.00p 135.00p 130.11p 135.00p 66250
06/07/2022 135.00p 135.00p 130.00p 135.00p 75
05/07/2022 135.00p 135.00p 131.11p 135.00p 55000
04/07/2022 135.00p 135.00p 135.00p 135.00p 0
01/07/2022 137.50p 137.50p 135.00p 135.00p 4000
30/06/2022 137.50p 139.00p 136.84p 137.50p 9720
29/06/2022 137.50p 139.50p 137.00p 137.50p 1946
28/06/2022 137.50p 139.50p 137.50p 137.50p 15000
27/06/2022 137.50p 139.50p 137.50p 137.50p 7210
24/06/2022 140.00p 142.50p 137.50p 137.50p 236466
23/06/2022 140.00p 143.80p 140.00p 140.00p 8420
22/06/2022 140.00p 143.99p 140.00p 140.00p 13930
21/06/2022 140.00p 144.00p 136.00p 140.00p 310718
20/06/2022 140.00p 144.75p 137.00p 140.00p 3999
17/06/2022 140.00p 144.75p 140.00p 140.00p 2150
16/06/2022 140.00p 140.00p 137.00p 140.00p 10000
15/06/2022 140.00p 140.00p 140.00p 140.00p 233188
14/06/2022 142.50p 145.00p 135.00p 140.00p 5006
13/06/2022 142.50p 144.75p 140.00p 142.50p 11020
10/06/2022 142.50p 142.50p 140.51p 142.50p 1500
09/06/2022 142.50p 145.00p 140.51p 142.50p 9591
08/06/2022 142.50p 142.50p 142.50p 142.50p 0
07/06/2022 145.00p 145.00p 140.00p 142.50p 6480
06/06/2022 147.50p 147.50p 140.00p 145.00p 32930
03/06/2022 150.00p 150.00p 145.00p 147.50p 420795
02/06/2022 150.00p 150.00p 145.00p 147.50p 420795
01/06/2022 150.00p 150.00p 145.00p 147.50p 420795
31/05/2022 150.00p 150.00p 145.00p 147.50p 12972
30/05/2022 147.50p 148.00p 145.00p 147.50p 6370
27/05/2022 150.00p 150.00p 147.50p 147.50p 0
26/05/2022 150.00p 150.00p 145.10p 147.50p 35
25/05/2022 150.00p 150.00p 145.10p 147.50p 9630
24/05/2022 150.00p 150.00p 149.22p 150.00p 210
23/05/2022 150.00p 150.00p 145.00p 150.00p 539
20/05/2022 150.00p 150.00p 145.60p 150.00p 13063
19/05/2022 150.00p 150.00p 149.00p 150.00p 1850
18/05/2022 150.00p 150.00p 145.20p 150.00p 2223
17/05/2022 150.00p 150.00p 145.00p 150.00p 3875
16/05/2022 150.00p 151.75p 146.60p 150.00p 3060
13/05/2022 150.00p 151.75p 147.00p 150.00p 13800
12/05/2022 150.00p 150.00p 145.00p 147.50p 82130
11/05/2022 150.00p 153.50p 149.55p 150.00p 4623
10/05/2022 150.00p 153.50p 150.00p 150.00p 42053
09/05/2022 150.00p 160.00p 149.01p 150.00p 48810
06/05/2022 150.00p 155.00p 149.01p 150.00p 4530
05/05/2022 150.00p 153.00p 148.10p 150.00p 2131
04/05/2022 150.00p 154.49p 146.55p 150.00p 3436
03/05/2022 140.00p 150.00p 140.00p 150.00p 71926
02/05/2022 140.00p 142.00p 140.00p 140.00p 2682
29/04/2022 140.00p 142.00p 140.00p 140.00p 2682
28/04/2022 140.00p 142.14p 140.00p 140.00p 41998
27/04/2022 140.00p 144.30p 139.11p 140.00p 8224
26/04/2022 140.00p 140.00p 140.00p 140.00p 0
25/04/2022 140.00p 142.34p 138.65p 140.00p 32198
22/04/2022 140.00p 140.00p 138.65p 140.00p 1000
21/04/2022 142.50p 143.95p 140.00p 140.00p 4900
20/04/2022 142.50p 143.20p 140.01p 142.50p 738648
19/04/2022 140.00p 145.00p 139.00p 140.50p 114300
18/04/2022 140.00p 145.00p 137.50p 140.00p 368150
15/04/2022 140.00p 145.00p 137.50p 140.00p 368150
14/04/2022 140.00p 145.00p 137.50p 140.00p 368150
13/04/2022 140.00p 140.00p 136.66p 140.00p 44184
12/04/2022 130.00p 142.45p 120.00p 140.00p 102299
11/04/2022 121.50p 121.50p 121.00p 121.00p 15531
08/04/2022 122.50p 124.00p 121.02p 121.50p 10447
07/04/2022 122.50p 125.00p 122.50p 122.50p 141091
06/04/2022 130.00p 130.00p 121.00p 122.50p 7270
05/04/2022 137.50p 137.50p 125.00p 130.00p 51250
04/04/2022 137.50p 137.90p 135.10p 137.50p 11385
01/04/2022 137.50p 138.85p 135.51p 137.50p 6400
31/03/2022 137.50p 139.20p 137.50p 137.50p 55217
30/03/2022 132.50p 139.90p 130.71p 137.50p 315649
29/03/2022 132.50p 134.85p 130.00p 132.50p 69125
28/03/2022 135.00p 135.00p 129.61p 132.50p 276386
25/03/2022 144.00p 144.00p 132.00p 135.00p 30077
24/03/2022 144.00p 144.00p 144.00p 144.00p 0
23/03/2022 144.00p 148.00p 141.11p 144.00p 3188
22/03/2022 150.00p 150.00p 144.00p 144.00p 5250
21/03/2022 157.50p 157.50p 145.00p 150.00p 13970
18/03/2022 157.50p 161.25p 157.50p 157.50p 1059
17/03/2022 149.50p 161.06p 147.00p 157.50p 30643
16/03/2022 149.50p 153.73p 149.50p 149.50p 162
15/03/2022 149.50p 153.73p 149.50p 149.50p 1300
14/03/2022 149.50p 154.00p 149.50p 149.50p 459

*Close Price adjusted for both dividends and splits