425.00p+59.00 (+16.12%)21 Feb 2024, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marlowe PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 2024357.50p379.90p357.55p366.00p338,008
Feb 19, 2024345.00p360.00p342.00p360.00p145,015
Feb 16, 2024350.00p355.00p342.00p350.00p51,950
Feb 15, 2024350.00p355.00p345.25p350.00p85,536
Feb 14, 2024350.00p355.00p345.00p350.00p190,460
Feb 13, 2024345.00p355.00p345.00p350.00p87,018
Feb 12, 2024337.50p350.00p330.00p345.00p110,618
Feb 9, 2024352.50p355.00p335.00p339.00p93,535
Feb 8, 2024365.00p370.00p345.00p350.00p152,430
Feb 7, 2024370.00p400.00p356.00p356.00p116,960
Feb 6, 2024370.00p380.00p365.00p365.00p60,323
Feb 5, 2024365.00p380.00p360.00p370.00p78,200
Feb 2, 2024367.50p370.00p360.10p370.00p61,119
Feb 1, 2024375.00p380.00p370.00p370.00p234,914
Jan 31, 2024372.50p380.00p370.00p375.00p377,051
Jan 30, 2024362.50p370.00p362.50p370.00p137,892
Jan 29, 2024365.00p368.00p360.00p365.00p128,540
Jan 26, 2024367.50p370.00p360.00p370.00p613,097
Jan 25, 2024372.50p373.80p366.00p366.00p156,104
Jan 24, 2024377.50p385.00p369.00p369.00p96,896
Jan 23, 2024390.00p395.00p375.20p380.00p277,460
Jan 22, 2024390.00p395.00p385.00p390.00p137,346
Jan 19, 2024387.50p394.00p385.20p386.00p180,936
Jan 18, 2024387.50p395.00p385.00p391.00p265,820
Jan 17, 2024385.00p390.00p380.00p390.00p460,125
Jan 16, 2024372.50p392.50p371.00p391.00p222,315
Jan 15, 2024375.00p377.00p365.00p375.00p412,319
Jan 12, 2024367.50p382.50p365.00p373.00p145,242
Jan 11, 2024361.50p370.00p355.00p370.00p263,800
Jan 10, 2024385.00p390.00p360.00p360.00p211,334
Jan 9, 2024392.50p388.00p383.49p388.00p75,064
Jan 8, 2024395.00p400.00p390.00p390.00p253,399
Jan 5, 2024405.00p405.00p385.00p394.00p573,723
Jan 4, 2024417.50p420.00p400.00p402.00p304,527
Jan 3, 2024417.50p420.00p415.00p417.00p343,901
Jan 2, 2024435.00p440.00p410.00p420.00p1,195,067
Dec 29, 2023440.00p445.00p430.00p430.00p133,630
Dec 28, 2023432.50p444.50p410.00p435.00p332,471
Dec 27, 2023415.00p435.00p410.00p435.00p375,671
Dec 22, 2023415.00p423.90p412.60p417.50p23,543
Dec 21, 2023417.50p420.00p405.00p415.00p243,020
Dec 20, 2023402.50p420.00p401.00p416.00p450,741
Dec 19, 2023386.00p405.00p382.00p405.00p334,421
Dec 18, 2023362.50p385.00p361.50p385.00p666,455
Dec 15, 2023341.50p365.00p340.00p363.00p739,004
Dec 14, 2023339.00p344.00p337.00p342.00p353,869
Dec 13, 2023338.00p340.00p336.00p340.00p307,001
Dec 12, 2023331.50p340.00p334.00p338.00p1,177,203
Dec 11, 2023312.50p335.00p310.00p333.00p2,238,088
Dec 8, 2023312.50p315.00p310.00p315.00p3,572,933
Showing 1 to 50 of 252