1. Share Prices

  2. Marlowe PLC (MRL)

896.00p+1.00 (+0.11%)20 May 2022, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marlowe PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 19, 2022902.00p910.00p890.00p895.00p435,901
May 18, 2022887.00p910.00p890.00p906.00p311,366
May 17, 2022863.00p894.00p864.60p894.00p486,939
May 16, 2022853.00p870.00p850.00p870.00p209,430
May 13, 2022786.00p866.00p792.00p858.00p2,290,448
May 12, 2022804.00p802.00p780.00p786.00p154,898
May 11, 2022778.00p814.00p779.00p794.00p164,723
May 10, 2022777.00p780.00p770.00p778.00p302,579
May 9, 2022793.00p798.00p775.00p776.00p31,421
May 6, 2022799.00p800.00p786.00p790.00p183,083
May 5, 2022806.00p810.00p798.00p800.00p44,050
May 4, 2022811.00p820.00p802.00p804.00p60,153
May 3, 2022822.00p828.00p802.00p816.00p51,221
Apr 29, 2022826.00p834.00p816.00p820.00p29,830
Apr 28, 2022826.00p832.00p820.00p820.00p26,425
Apr 27, 2022836.00p839.00p820.00p826.00p785,316
Apr 26, 2022843.00p843.00p830.00p838.00p1,233,641
Apr 25, 2022865.00p860.00p832.00p843.00p126,003
Apr 22, 2022895.00p900.00p850.57p865.00p288,589
Apr 21, 2022920.00p929.00p890.00p890.00p82,163
Apr 20, 2022943.00p940.36p911.20p920.00p85,172
Apr 19, 2022924.00p944.26p920.00p943.00p58,363
Apr 14, 2022892.00p930.00p884.00p919.00p37,420
Apr 13, 2022891.00p895.00p884.00p892.00p410,860
Apr 12, 2022920.00p922.00p882.00p890.00p524,554
Apr 11, 2022940.00p960.00p910.00p920.00p16,827
Apr 8, 2022940.00p948.00p930.00p940.00p768,142
Apr 7, 2022932.00p960.00p932.12p940.00p415,566
Apr 6, 2022930.00p940.00p926.00p930.00p114,874
Apr 5, 2022915.00p950.00p917.56p930.00p1,122,046
Apr 4, 2022886.00p924.00p880.00p909.00p94,114
Apr 1, 2022895.00p899.00p880.00p884.00p45,157
Mar 31, 2022865.00p907.95p866.00p899.00p379,918
Mar 30, 2022830.00p870.00p820.00p870.00p64,272
Mar 29, 2022806.00p840.00p800.00p830.00p42,170
Mar 28, 2022788.00p812.00p784.80p806.00p215,929
Mar 25, 2022792.00p794.00p783.20p792.00p31,419
Mar 24, 2022792.00p793.50p788.42p792.00p35,733
Mar 23, 2022795.00p800.00p788.00p788.00p357,831
Mar 22, 2022803.00p810.00p790.00p795.00p205,086
Mar 21, 2022787.00p810.00p780.00p800.00p53,223
Mar 18, 2022783.00p800.00p755.32p788.00p88,585
Mar 17, 2022776.00p790.00p750.00p782.00p288,326
Mar 16, 2022752.00p778.00p750.00p778.00p195,267
Mar 15, 2022761.00p762.00p750.00p750.00p84,496
Mar 14, 2022789.00p790.00p760.00p760.00p237,541
Mar 11, 2022808.00p810.00p784.00p794.00p57,015
Mar 10, 2022827.00p829.84p780.00p800.00p202,584
Mar 9, 2022813.00p830.00p810.00p828.00p142,272
Mar 8, 2022785.00p810.00p780.60p804.00p67,124
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03