Canada Markets open in 8 hrs 54 mins

Microlise Group plc (SAAS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
137.500.00 (0.00%)
At close: 01:59PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
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
Mar 11, 2022147.00152.49145.55149.50149.50162,691
Mar 10, 2022141.50153.00140.00147.00147.0010,520
Mar 09, 2022141.50143.80141.50141.50141.5052,384
Mar 08, 2022141.50143.59136.35141.50141.5015,849
Mar 07, 2022162.50164.75136.35141.50141.50175,011
Mar 04, 2022162.50158.50158.00162.50162.504,947
Mar 03, 2022162.50160.25158.99162.50162.505,515
Mar 02, 2022162.50169.24158.00162.50162.5028,548
Mar 01, 2022172.50170.00157.97162.50162.5017,593
Feb 28, 2022172.50170.00170.00172.50172.50650
Feb 25, 2022172.50179.25172.50172.50172.502,890
Feb 24, 2022185.00185.00166.63172.50172.5027,075
Feb 23, 2022190.00194.00185.31190.00190.0010,240
Feb 22, 2022185.00199.00184.10190.00190.0070,702
Feb 21, 2022187.50188.00183.71185.00185.0012,197
Feb 18, 2022187.50190.00182.00183.00183.008,012
Feb 17, 2022185.00190.00185.00187.50187.5026,980
Feb 16, 2022175.00185.00184.75185.00185.0010,302
Feb 15, 2022175.00179.00173.10175.00175.003,864
Feb 14, 2022175.00179.70173.00175.00175.008,370
Feb 11, 2022175.00178.90172.85175.00175.0045,123
Feb 10, 2022160.00190.00157.53175.00175.00202,088
Feb 09, 2022152.50164.00152.00160.00160.0048,666
Feb 08, 2022152.50152.40150.55152.50152.50672
Feb 07, 2022150.00153.00150.00152.50152.5012,899
Feb 04, 2022150.00152.40148.00150.00150.0054,915
Feb 03, 2022145.00151.05142.65150.00150.002,619,178
Feb 02, 2022131.00147.49132.00145.00145.0092,117
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...