1. Share Prices

  2. Microlise Group PLC (SAAS)

169.95p+3.45 (+2.07%)24 Apr 2024, 15:14
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
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
Feb 28, 2024130.00p131.59p127.16p131.00p30,182
Feb 27, 2024127.50p131.00p125.00p130.00p71,964
Feb 26, 2024129.50p130.00p126.85p127.50p123,623
Feb 23, 2024127.50p133.00p129.25p132.00p89,078
Feb 22, 2024126.50p130.00p125.00p127.50p91,890
Feb 21, 2024126.50p128.00p126.11p126.50p125,210
Feb 20, 2024128.50p129.85p126.00p126.00p34,802
Feb 19, 2024129.50p129.94p127.21p128.50p14,570
Feb 16, 2024131.00p131.90p127.21p129.50p56,770
Feb 15, 2024131.00p130.00p127.00p131.00p23,854
Feb 14, 2024132.50p132.40p127.50p131.00p86,890
Feb 13, 2024134.00p135.00p130.00p132.50p83,904
Feb 12, 2024129.00p139.00p129.80p134.00p664,514
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.406.13
Darktrace PLC510.604.20
Rhi Magnesita N.V.3,592.493.68
Reckitt Benckiser Group PLC4,395.003.41
Fidelity China Special Situations PLC212.362.84
Morgan Advanced Materials PLC306.502.68

Fallers

CompanyPrice% Chg
Hammerson PLC26.74-3.88
Croda International PLC4,700.00-3.85
Crest Nicholson Holdings PLC184.20-3.76
Elementis PLC137.53-3.55
Breedon Group PLC366.50-3.55
Ocado Group PLC366.00-3.12