1. Share Prices

  2. Microlise Group PLC (SAAS)

154.00p+3.00 (+1.99%)14 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Microlise Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 2024157.00p160.00p150.00p151.00p57,045
May 10, 2024156.00p157.90p157.90p156.00p9,000
May 9, 2024157.00p157.90p153.55p156.00p6,614
May 8, 2024157.00p157.90p157.90p156.00p30,159
May 7, 2024157.00p159.20p152.00p156.00p72,284
May 3, 2024155.00p160.00p152.16p156.00p14,870
May 2, 2024158.50p159.00p155.00p157.50p37,934
May 1, 2024166.50p165.49p155.00p158.50p40,011
Apr 30, 2024166.50p170.00p163.00p166.50p676
Apr 29, 2024166.50p170.00p163.50p166.50p35,453
Apr 26, 2024166.50p169.95p165.80p166.50p18,282
Apr 25, 2024166.50p169.95p163.00p166.50p15,712
Apr 24, 2024166.50p169.95p164.13p166.50p7,769
Apr 23, 2024166.50p170.00p165.80p166.50p77,697
Apr 22, 2024166.50p167.41p166.90p166.50p23,526
Apr 19, 2024162.50p169.98p160.00p166.50p53,477
Apr 18, 2024162.00p163.90p160.00p162.00p68,941
Apr 17, 2024162.00p163.92p157.00p162.00p8,759
Apr 16, 2024167.50p170.00p161.22p162.00p68,150
Apr 15, 2024168.50p171.50p166.50p168.50p10,273
Apr 12, 2024168.50p171.50p166.50p168.50p18,609
Apr 11, 2024166.50p171.99p165.00p170.00p102,017
Apr 10, 2024162.50p167.00p160.00p165.00p49,399
Apr 9, 2024175.00p178.00p160.00p162.50p124,339
Apr 8, 2024155.00p169.90p150.00p167.00p164,991
Apr 5, 2024145.00p159.80p143.50p155.00p85,302
Apr 4, 2024140.00p150.00p142.00p145.00p70,828
Apr 3, 2024140.00p144.80p132.00p140.00p49,146
Apr 2, 2024140.00p142.70p138.71p140.00p8,506
Mar 28, 2024140.00p143.50p135.00p140.00p95,457
Mar 27, 2024136.00p133.90p133.70p133.00p10,429
Mar 26, 2024136.00p132.17p132.00p134.00p15,023
Mar 25, 2024137.50p136.00p132.16p136.00p31,772
Mar 22, 2024140.00p139.49p135.00p137.50p49,941
Mar 21, 2024140.00p139.99p135.00p140.00p41,025
Mar 20, 2024140.00p145.00p135.00p140.00p17,583
Mar 19, 2024141.00p145.00p144.00p141.00p3,318
Mar 18, 2024141.00p144.90p140.00p141.00p15,903
Mar 15, 2024137.50p144.90p136.00p141.00p117,531
Mar 14, 2024137.50p140.00p135.00p135.00p44,460
Mar 13, 2024137.50p139.90p136.50p137.50p34,385
Mar 12, 2024135.00p140.00p131.00p137.50p68,881
Mar 11, 2024135.00p139.00p131.50p135.00p792
Mar 8, 2024132.50p139.00p130.10p135.00p28,912
Mar 7, 2024130.00p135.00p127.50p132.50p102,867
Mar 6, 2024130.00p133.90p127.50p130.00p22,276
Mar 5, 2024126.00p133.90p125.00p130.00p96,926
Mar 4, 2024124.00p130.00p120.00p126.00p2,464,676
Mar 1, 2024124.00p126.00p122.00p124.00p29,902
Feb 29, 2024131.00p127.00p122.50p124.00p90,945
12345
Showing 1 to 50 of 242

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC366.707.22
Inchcape PLC835.306.75
Tritax Eurobox PLC62.505.93
Currys PLC68.905.43
Me Group International PLC172.335.21
Ao World PLC109.205.20

Fallers

CompanyPrice% Chg
Cmc Markets PLC258.50-4.96
International Distributions Services PLC270.00-4.86
Bank Of Georgia Group PLC4,785.00-3.72
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Close Brothers Group PLC486.00-2.76