Canada Markets close in 1 hr 44 mins

Marlowe plc (MRL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
756.000.00 (0.00%)
At close: 05:15PM BST
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022758.00760.00756.00756.00756.00231,025
Aug 08, 2022767.00770.00750.00756.00756.0096,023
Aug 05, 2022766.00770.00758.00758.00758.00102,297
Aug 04, 2022765.00770.00760.00770.00770.0046,074
Aug 03, 2022785.00790.00760.00766.00766.00115,726
Aug 02, 2022795.00799.80780.00782.00782.0099,745
Aug 01, 2022800.00810.00790.00792.00792.00355,638
Jul 29, 2022800.00816.00792.30798.00798.0063,195
Jul 28, 2022790.00810.00786.00800.00800.0091,555
Jul 27, 2022790.00799.60781.40786.00786.0052,503
Jul 26, 2022805.00820.00790.00796.00796.00110,814
Jul 25, 2022795.00820.00790.00810.00810.00154,513
Jul 22, 2022795.00800.00790.00790.00790.00187,774
Jul 21, 2022810.00840.00790.00790.00790.00120,921
Jul 20, 2022785.00814.00785.00806.00806.00168,464
Jul 19, 2022785.00790.00780.00788.00788.0085,283
Jul 18, 2022785.00790.00780.00785.00785.0032,274
Jul 15, 2022790.00797.00780.00782.00782.00253,966
Jul 14, 2022790.00800.00776.00776.00776.00229,921
Jul 13, 2022790.00800.00780.00790.00790.001,098,608
Jul 12, 2022790.00800.00776.00790.00790.00215,599
Jul 11, 2022791.00800.00776.00796.00796.0099,272
Jul 08, 2022781.00798.00778.30791.00791.00102,927
Jul 07, 2022765.00790.00763.00780.00780.00208,902
Jul 06, 2022760.00770.00752.50770.00770.0046,543
Jul 05, 2022770.00780.00748.00760.00760.00259,870
Jul 04, 2022765.00790.00760.00770.00770.00112,428
Jul 01, 2022760.00770.00744.00760.00760.0068,439
Jun 30, 2022776.00780.00740.00740.00740.00628,918
Jun 29, 2022814.00820.00770.00772.00772.00184,609
Jun 28, 2022865.00886.00800.00800.00800.00609,916
Jun 27, 2022823.00845.00810.00810.00810.00450,218
Jun 24, 2022805.00842.00772.39824.00824.0065,539
Jun 23, 2022767.00810.00762.00810.00810.00170,459
Jun 22, 2022772.00773.00764.00764.00764.00125,714
Jun 21, 2022775.00776.40770.00774.00774.00105,071
Jun 20, 2022792.00791.00770.00770.00770.00642,823
Jun 17, 2022804.00820.00790.00790.00790.00154,984
Jun 16, 2022835.00838.40810.00810.00810.00375,528
Jun 15, 2022845.00842.00830.00830.00830.00107,960
Jun 14, 20228.708.708.368.408.40250,940
Jun 13, 2022895.00892.30860.00860.00860.00304,317
Jun 10, 2022904.00906.00892.00892.00892.00663,481
Jun 09, 2022925.00924.00901.50904.00904.00489,625
Jun 08, 2022945.00949.80920.00930.00930.00169,902
Jun 07, 2022952.00954.00940.00948.00948.00257,130
Jun 06, 2022928.00960.00924.00960.00960.00447,368
Jun 01, 2022894.00932.00892.97932.00932.00176,180
May 31, 2022881.00914.00868.00914.00914.003,050,721
May 30, 2022877.00881.62876.00882.00882.0098,238
May 27, 2022877.00878.00874.00876.00876.00340,998
May 26, 2022879.00879.00872.00876.00876.00327,616
May 25, 2022893.00896.00871.30878.00878.00667,624
May 24, 2022896.00898.00890.00892.00892.00489,077
May 23, 2022896.00898.00894.00896.00896.00511,773
May 20, 2022895.00899.50890.25896.00896.00610,040
May 19, 2022902.00910.00890.00895.00895.00435,901
May 18, 2022887.00910.00890.00906.00906.00311,366
May 17, 2022863.00894.00864.60894.00894.00486,939
May 16, 2022853.00870.00850.00870.00870.00209,430
May 13, 2022786.00866.00792.00858.00858.002,290,448
May 12, 2022804.00802.00780.00786.00786.00154,898
May 11, 2022778.00814.00779.00794.00794.00164,723
May 10, 2022777.00780.00770.00778.00778.00302,579
May 09, 2022793.00798.00775.00776.00776.0031,421
May 06, 2022799.00800.00786.00790.00790.00183,083
May 05, 2022806.00810.00798.00800.00800.0044,050
May 04, 2022811.00820.00802.00804.00804.0060,153
May 03, 2022822.00828.00802.00816.00816.0051,221
Apr 29, 2022826.00834.00816.00820.00820.0029,830
Apr 28, 2022826.00832.00820.00820.00820.0026,425
Apr 27, 2022836.00839.00820.00826.00826.00785,316
Apr 26, 2022843.00843.00830.00838.00838.001,233,641
Apr 25, 2022865.00860.00832.00843.00843.00126,003
Apr 22, 2022895.00900.00850.58865.00865.00288,589
Apr 21, 2022920.00929.00890.00890.00890.0082,163
Apr 20, 2022943.00940.36911.20920.00920.0085,172
Apr 19, 2022924.00944.26920.00943.00943.0058,363
Apr 14, 2022892.00930.00884.00919.00919.0037,420
Apr 13, 2022891.00895.00884.00892.00892.00410,860
Apr 12, 2022920.00922.00882.00890.00890.00524,554
Apr 11, 2022940.00960.00910.00920.00920.0016,827
Apr 08, 2022940.00948.00930.00940.00940.00768,142
Apr 07, 2022932.00960.00932.12940.00940.00415,566
Apr 06, 2022930.00940.00926.00930.00930.00114,874
Apr 05, 2022915.00950.00917.56930.00930.001,122,046
Apr 04, 2022886.00924.00880.00909.00909.0094,114
Apr 01, 2022895.00899.00880.00884.00884.0045,157
Mar 31, 2022865.00907.95866.00899.00899.00379,918
Mar 30, 2022830.00870.00820.00870.00870.0064,272
Mar 29, 2022806.00840.00800.00830.00830.0042,170
Mar 28, 2022788.00812.00784.80806.00806.00215,929
Mar 25, 2022792.00794.00783.20792.00792.0031,419
Mar 24, 2022792.00793.50788.42792.00792.0035,733
Mar 23, 2022795.00800.00788.00788.00788.00357,831
Mar 22, 2022803.00810.00790.00795.00795.00205,086
Mar 21, 2022787.00810.00780.00800.00800.0053,223
Mar 18, 2022783.00800.00755.32788.00788.0088,585
Mar 17, 2022776.00790.00750.00782.00782.00288,326
Mar 16, 2022752.00778.00750.00778.00778.00195,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...