Canada markets open in 8 hours 23 minutes

Microlise Group plc (SAAS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
140.500.00 (0.00%)
At close: 03:17PM BST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022140.50140.50140.40140.50140.5080,000
Aug 04, 2022140.50140.50140.50140.50140.50-
Aug 03, 2022140.50143.85136.50140.50140.5077,424
Aug 02, 2022140.50144.00144.00140.50140.501,702
Aug 01, 2022135.00145.00135.50140.50140.5014,630
Jul 29, 2022135.00139.70133.78135.00135.00219,223
Jul 28, 2022132.50135.00130.00132.50132.50390,413
Jul 27, 2022132.50134.85134.85132.50132.501,180
Jul 26, 2022135.00132.75132.75132.50132.501,000
Jul 25, 2022135.00135.00135.00135.00135.00-
Jul 22, 2022135.00138.50138.50135.00135.001,500
Jul 21, 2022135.00135.00135.00135.00135.00-
Jul 20, 2022135.00138.80138.80135.00135.001,436
Jul 19, 2022135.00139.00132.51135.00135.004,513
Jul 18, 2022135.00139.45137.49135.00135.004,270
Jul 15, 2022132.50137.49134.00135.00135.0016,363
Jul 14, 2022132.50132.50132.50132.50132.50-
Jul 13, 2022135.00136.20131.41135.00135.00472,165
Jul 12, 2022135.00136.25136.25135.00135.004,740
Jul 11, 2022135.00136.50131.30135.00135.007,383
Jul 08, 2022135.00137.00137.00135.00135.001
Jul 07, 2022135.00132.00130.11135.00135.0075,000
Jul 06, 2022135.00130.00130.00135.00135.0075
Jul 05, 2022135.00132.00131.11135.00135.0055,000
Jul 04, 2022135.00135.00135.00135.00135.00-
Jul 01, 2022137.50135.30135.00135.00135.004,000
Jun 30, 2022137.50139.00136.84137.50137.509,720
Jun 29, 2022137.50139.50137.00137.50137.501,946
Jun 28, 2022137.50139.50139.50137.50137.5020,000
Jun 27, 2022137.50139.50139.50137.50137.507,210
Jun 24, 2022140.00142.50137.50137.50137.50236,466
Jun 23, 2022140.00143.80143.80140.00140.008,420
Jun 22, 2022140.00143.99143.99140.00140.0013,930
Jun 21, 2022140.00144.00136.00140.00140.00310,718
Jun 20, 2022140.00144.75137.00140.00140.003,999
Jun 17, 2022140.00144.75144.75140.00140.002,150
Jun 16, 2022140.00137.55137.00140.00140.0010,000
Jun 15, 2022140.00140.00140.00140.00140.00233,188
Jun 14, 2022142.50145.00135.00140.00140.005,006
Jun 13, 2022142.50144.75140.00142.50142.5011,020
Jun 10, 2022142.50140.51140.51142.50142.501,500
Jun 09, 2022142.50145.00140.51142.50142.509,591
Jun 08, 2022142.50142.50142.50142.50142.50-
Jun 07, 2022145.00145.00140.00142.50142.506,480
Jun 06, 2022147.50147.27140.00145.00145.0032,930
Jun 01, 2022150.00146.85145.00147.50147.50420,795
May 31, 2022150.00147.11145.00147.50147.5012,972
May 30, 2022147.50148.00145.00147.50147.506,370
May 27, 2022147.50147.50147.50147.50147.50-
May 26, 2022150.00145.10145.10147.50147.5035
May 25, 2022150.00148.45145.10147.50147.509,630
May 24, 2022150.00149.23149.23150.00150.00210
May 23, 2022150.00145.00145.00150.00150.00539
May 20, 2022150.00149.00145.60150.00150.0013,063
May 19, 2022150.00149.00149.00150.00150.001,850
May 18, 2022150.00150.00145.20150.00150.002,223
May 17, 2022150.00146.60145.00150.00150.003,875
May 16, 2022150.00151.75146.60150.00150.003,060
May 13, 2022150.00151.75147.00150.00150.0013,800
May 12, 2022150.00150.00145.00147.50147.5082,130
May 11, 2022150.00153.50149.55150.00150.004,623
May 10, 2022150.00153.50150.00150.00150.0042,053
May 09, 2022150.00160.00149.01150.00150.0048,810
May 06, 2022150.00155.00149.01150.00150.004,530
May 05, 2022150.00153.00148.10150.00150.002,131
May 04, 2022150.00154.49146.55150.00150.003,436
May 03, 2022140.00148.50140.00150.00150.0071,926
Apr 29, 2022140.00142.00142.00140.00140.002,682
Apr 28, 2022140.00142.14140.00140.00140.0041,998
Apr 27, 2022140.00144.30139.11140.00140.008,224
Apr 26, 2022140.00140.00140.00140.00140.00-
Apr 25, 2022140.00142.35138.65140.00140.0032,198
Apr 22, 2022140.00138.65138.65140.00140.001,000
Apr 21, 2022142.50143.95143.70140.00140.004,900
Apr 20, 2022142.50143.20140.01142.50142.50738,648
Apr 19, 2022140.00145.00139.00140.50140.50114,300
Apr 14, 2022140.00145.00137.50140.00140.00368,150
Apr 13, 2022140.00140.00136.66140.00140.0044,184
Apr 12, 2022130.00142.45120.00140.00140.00107,299
Apr 11, 2022121.50121.46121.00121.00121.0015,531
Apr 08, 2022122.50124.00121.02121.50121.5010,447
Apr 07, 2022122.50125.00124.00122.50122.50141,091
Apr 06, 2022130.00129.00121.00122.50122.507,270
Apr 05, 2022137.50137.00125.00130.00130.0051,250
Apr 04, 2022137.50137.90135.10137.50137.5011,385
Apr 01, 2022137.50138.85135.00137.50137.5046,400
Mar 31, 2022137.50139.20139.16137.50137.5055,217
Mar 30, 2022132.50139.90130.71137.50137.50315,649
Mar 29, 2022132.50134.85130.00132.50132.5069,125
Mar 28, 2022135.00134.85129.61132.50132.50276,386
Mar 25, 2022144.00141.11132.00135.00135.0030,077
Mar 24, 2022144.00144.00144.00144.00144.00-
Mar 23, 2022144.00148.00141.11144.00144.003,188
Mar 22, 2022150.00146.00145.00144.00144.005,250
Mar 21, 2022157.50153.16145.00150.00150.0013,970
Mar 18, 2022157.50161.25159.75157.50157.501,059
Mar 17, 2022149.50161.06147.00157.50157.5030,643
Mar 16, 2022149.50153.73153.73149.50149.50162
Mar 15, 2022149.50153.73153.73149.50149.501,300
Mar 14, 2022149.50154.00153.00149.50149.50459
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...