446.00p+2.00 (+0.45%)30 Aug 2024, 17:15
Marlowe PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 446.50p | 449.00p | 444.00p | 446.00p | 805,749 |
Aug 29, 2024 | 446.00p | 448.16p | 444.00p | 444.00p | 242,257 |
Aug 28, 2024 | 451.50p | 455.00p | 443.00p | 445.00p | 228,501 |
Aug 27, 2024 | 448.50p | 455.00p | 447.33p | 450.00p | 276,096 |
Aug 23, 2024 | 436.00p | 450.00p | 436.00p | 447.00p | 236,251 |
Aug 22, 2024 | 433.50p | 437.00p | 431.30p | 437.00p | 483,097 |
Aug 21, 2024 | 433.50p | 436.00p | 430.00p | 435.00p | 542,852 |
Aug 20, 2024 | 433.50p | 436.65p | 430.00p | 435.00p | 511,952 |
Aug 19, 2024 | 431.50p | 437.00p | 428.00p | 436.00p | 513,726 |
Aug 16, 2024 | 431.00p | 447.00p | 428.00p | 447.00p | 44,487 |
Aug 15, 2024 | 429.50p | 434.50p | 427.04p | 430.00p | 297,009 |
Aug 14, 2024 | 428.00p | 430.80p | 426.65p | 429.00p | 513,941 |
Aug 13, 2024 | 428.00p | 430.00p | 426.00p | 426.00p | 741,781 |
Aug 12, 2024 | 427.00p | 430.00p | 424.30p | 425.00p | 557,168 |
Aug 9, 2024 | 425.00p | 429.84p | 422.00p | 427.00p | 419,416 |
Aug 8, 2024 | 426.00p | 430.00p | 422.00p | 425.00p | 203,836 |
Aug 7, 2024 | 423.50p | 428.00p | 422.00p | 428.00p | 361,887 |
Aug 6, 2024 | 422.50p | 430.00p | 420.00p | 422.00p | 682,263 |
Aug 5, 2024 | 432.50p | 451.00p | 420.00p | 423.00p | 269,284 |
Aug 2, 2024 | 435.00p | 438.00p | 430.00p | 432.00p | 345,497 |
Aug 1, 2024 | 435.00p | 440.00p | 434.00p | 436.00p | 152,822 |
Jul 31, 2024 | 436.00p | 440.00p | 434.00p | 440.00p | 651,776 |
Jul 30, 2024 | 440.00p | 445.00p | 431.00p | 438.00p | 174,993 |
Jul 29, 2024 | 443.00p | 445.80p | 430.00p | 440.00p | 187,603 |
Jul 26, 2024 | 444.00p | 446.00p | 440.00p | 444.00p | 1,632,768 |
Jul 25, 2024 | 448.50p | 450.00p | 442.00p | 443.00p | 1,352,969 |
Jul 24, 2024 | 448.50p | 450.23p | 447.00p | 449.00p | 561,496 |
Jul 23, 2024 | 446.00p | 453.95p | 436.55p | 448.00p | 416,401 |
Jul 22, 2024 | 454.00p | 456.00p | 452.00p | 453.00p | 695,400 |
Jul 19, 2024 | 454.00p | 456.00p | 452.00p | 456.00p | 1,930,994 |
Jul 18, 2024 | 452.00p | 455.94p | 450.00p | 455.00p | 604,298 |
Jul 17, 2024 | 452.00p | 455.00p | 450.00p | 455.00p | 2,306,603 |
Jul 16, 2024 | 456.50p | 458.00p | 450.00p | 454.00p | 939,440 |
Jul 15, 2024 | 457.50p | 460.00p | 455.00p | 457.00p | 1,846,162 |
Jul 12, 2024 | 457.50p | 460.00p | 455.00p | 460.00p | 464,194 |
Jul 11, 2024 | 462.50p | 464.00p | 455.00p | 459.00p | 896,738 |
Jul 10, 2024 | 463.50p | 468.00p | 455.00p | 455.00p | 4,519,541 |
Jul 9, 2024 | 467.50p | 470.00p | 460.00p | 464.00p | 1,387,658 |
Jul 8, 2024 | 461.00p | 474.00p | 457.00p | 468.00p | 1,481,733 |
Jul 5, 2024 | 433.50p | 469.00p | 426.00p | 460.00p | 994,851 |
Jul 4, 2024 | 434.00p | 445.00p | 432.15p | 445.00p | 49,688 |
Jul 3, 2024 | 426.00p | 440.00p | 424.00p | 434.00p | 834,044 |
Jul 2, 2024 | 428.00p | 427.00p | 420.00p | 425.00p | 110,528 |
Jul 1, 2024 | 432.00p | 437.00p | 423.00p | 428.00p | 295,228 |
Jun 28, 2024 | 432.00p | 435.00p | 425.00p | 430.00p | 534,948 |
Jun 27, 2024 | 431.00p | 440.00p | 430.00p | 434.00p | 321,987 |
Jun 26, 2024 | 432.50p | 435.00p | 430.00p | 431.00p | 462,058 |
Jun 25, 2024 | 431.00p | 434.00p | 430.00p | 433.00p | 227,637 |
Jun 24, 2024 | 434.00p | 438.00p | 430.00p | 432.00p | 76,715 |
Jun 21, 2024 | 434.00p | 438.00p | 430.00p | 430.00p | 621,930 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.