- Share Prices
Marlowe PLC (MRL)
613.51p-1.49 (-0.24 %)15 Jan 2021, 13:51
Marlowe PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 14, 2021 | 615.00p | 619.00p | 610.20p | 615.00p | 10,875 |
Jan 13, 2021 | 615.00p | 620.00p | 610.20p | 615.00p | 17,049 |
Jan 12, 2021 | 615.00p | 619.75p | 610.00p | 615.00p | 151,374 |
Jan 11, 2021 | 625.00p | 630.00p | 616.28p | 615.00p | 56,678 |
Jan 8, 2021 | 625.00p | 630.00p | 620.20p | 625.00p | 155,234 |
Jan 7, 2021 | 634.00p | 632.00p | 621.00p | 625.00p | 45,289 |
Jan 6, 2021 | 645.00p | 649.75p | 630.00p | 631.00p | 23,479 |
Jan 5, 2021 | 655.00p | 655.00p | 640.00p | 645.00p | 23,972 |
Jan 4, 2021 | 655.00p | 660.00p | 650.00p | 660.00p | 78,861 |
Dec 31, 2020 | 627.00p | 655.75p | 630.00p | 653.00p | 19,833 |
Dec 30, 2020 | 613.00p | 630.00p | 618.00p | 627.00p | 32,334 |
Dec 29, 2020 | 577.00p | 615.80p | 570.00p | 611.00p | 33,507 |
Dec 24, 2020 | 575.00p | 579.00p | 574.00p | 575.00p | 3,996 |
Dec 23, 2020 | 575.00p | 580.00p | 570.20p | 575.00p | 29,967 |
Dec 22, 2020 | 575.00p | 580.00p | 570.00p | 575.00p | 7,043 |
Dec 21, 2020 | 575.00p | 580.00p | 570.00p | 575.00p | 8,843 |
Dec 18, 2020 | 569.00p | 580.00p | 571.50p | 575.00p | 8,539 |
Dec 17, 2020 | 565.00p | 574.00p | 564.60p | 569.00p | 13,694 |
Dec 16, 2020 | 561.00p | 570.00p | 559.75p | 565.00p | 297,940 |
Dec 15, 2020 | 560.00p | 560.00p | 556.00p | 561.00p | 10,250 |
Dec 14, 2020 | 561.00p | 566.00p | 558.00p | 561.00p | 14,924 |
Dec 11, 2020 | 561.00p | 570.00p | 558.00p | 561.00p | 11,868 |
Dec 10, 2020 | 563.00p | 565.00p | 560.60p | 561.00p | 443,387 |
Dec 9, 2020 | 579.00p | 580.96p | 560.60p | 563.00p | 308,517 |
Dec 8, 2020 | 580.00p | 582.89p | 573.00p | 579.00p | 15,624 |
Dec 7, 2020 | 579.00p | 589.00p | 579.40p | 580.00p | 121,143 |
Dec 4, 2020 | 579.00p | 586.00p | 572.00p | 579.00p | 59,169 |
Dec 3, 2020 | 583.00p | 589.48p | 572.00p | 579.00p | 112,038 |
Dec 2, 2020 | 570.00p | 575.76p | 568.00p | 570.00p | 247,098 |
Dec 1, 2020 | 572.00p | 573.11p | 566.00p | 570.00p | 38,508 |
Nov 30, 2020 | 568.00p | 578.00p | 566.00p | 572.00p | 90,195 |
Nov 27, 2020 | 565.00p | 570.00p | 560.00p | 560.00p | 59,514 |
Nov 26, 2020 | 566.00p | 569.50p | 560.20p | 565.00p | 7,607 |
Nov 25, 2020 | 566.00p | 570.00p | 565.00p | 566.00p | 23,516 |
Nov 24, 2020 | 559.00p | 569.52p | 554.00p | 566.00p | 102,655 |
Nov 23, 2020 | 545.00p | 564.00p | 542.71p | 559.00p | 54,471 |
Nov 20, 2020 | 545.00p | 548.78p | 542.22p | 545.00p | 71,584 |
Nov 19, 2020 | 545.00p | 550.00p | 542.00p | 545.00p | 10,481 |
Nov 18, 2020 | 545.00p | 550.00p | 541.51p | 545.00p | 108,592 |
Nov 17, 2020 | 535.00p | 545.00p | 531.50p | 545.00p | 42,295 |
Nov 16, 2020 | 535.00p | 540.00p | 530.20p | 535.00p | 31,730 |
Nov 13, 2020 | 545.00p | 545.00p | 532.00p | 535.00p | 44,004 |
Nov 12, 2020 | 545.00p | 545.00p | 540.50p | 545.00p | 9,571 |
Nov 11, 2020 | 545.00p | 550.00p | 540.20p | 545.00p | 22,978 |
Nov 10, 2020 | 545.00p | 548.00p | 540.20p | 545.00p | 55,912 |
Nov 9, 2020 | 545.00p | 548.00p | 540.10p | 545.00p | 15,227 |
Nov 6, 2020 | 545.00p | 544.00p | 540.20p | 545.00p | 158 |
Nov 5, 2020 | 549.00p | 547.49p | 540.00p | 545.00p | 24,881 |
Nov 4, 2020 | 553.00p | 556.00p | 542.00p | 542.00p | 8,229 |
Nov 3, 2020 | 555.00p | 553.50p | 546.00p | 553.00p | 7,560 |