Marlowe (MRL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marlowe

Date Open High Low Close* Volume
03/04/2017 312.50p 312.50p 310.00p 312.50p 7091
31/03/2017 312.50p 312.50p 305.00p 312.50p 4114
30/03/2017 312.50p 312.50p 311.00p 312.50p 2310
29/03/2017 312.50p 312.65p 305.00p 312.50p 11811
28/03/2017 312.50p 312.95p 312.50p 312.50p 2859
27/03/2017 307.50p 317.00p 305.50p 312.50p 14051
24/03/2017 307.50p 310.00p 307.50p 307.50p 24007
23/03/2017 315.00p 317.00p 307.50p 307.50p 30975
22/03/2017 315.00p 315.00p 310.00p 315.00p 1926
21/03/2017 315.00p 315.00p 310.00p 315.00p 30
20/03/2017 315.00p 315.00p 310.00p 315.00p 818
17/03/2017 312.50p 315.00p 310.00p 315.00p 5000
16/03/2017 312.50p 315.00p 312.50p 312.50p 3547
15/03/2017 315.00p 315.60p 305.00p 312.50p 10313
14/03/2017 337.50p 337.50p 310.00p 315.00p 7750
13/03/2017 337.50p 337.50p 327.50p 337.50p 156
10/03/2017 342.50p 342.50p 325.00p 337.50p 4480
09/03/2017 342.50p 344.75p 335.00p 342.50p 2857
08/03/2017 342.50p 342.50p 335.00p 342.50p 420
07/03/2017 342.50p 345.00p 335.50p 342.50p 1039
06/03/2017 342.50p 345.00p 335.00p 342.50p 3531
03/03/2017 342.50p 342.50p 335.00p 342.50p 1250
02/03/2017 342.50p 345.00p 335.00p 342.50p 2178
01/03/2017 330.00p 342.50p 330.00p 342.50p 14000
28/02/2017 337.50p 337.50p 325.00p 330.00p 8255
27/02/2017 347.50p 347.50p 330.00p 337.50p 7516
24/02/2017 347.50p 347.50p 340.00p 347.50p 2000
23/02/2017 347.50p 347.50p 347.50p 347.50p 0
22/02/2017 347.50p 347.50p 347.50p 347.50p 0
21/02/2017 352.50p 352.50p 340.70p 347.50p 5914
20/02/2017 352.50p 356.65p 345.50p 352.50p 2271
17/02/2017 357.50p 362.00p 350.00p 352.50p 32049
16/02/2017 357.50p 362.00p 357.50p 357.50p 3122
15/02/2017 372.50p 372.50p 350.00p 357.50p 18043
14/02/2017 385.00p 385.00p 372.50p 372.50p 850
13/02/2017 387.50p 388.00p 385.00p 385.00p 1500
10/02/2017 387.50p 391.50p 380.50p 387.50p 822
09/02/2017 387.50p 392.00p 378.15p 387.50p 5301
08/02/2017 390.00p 394.00p 387.50p 387.50p 6063
07/02/2017 397.50p 401.10p 385.00p 390.00p 7599
06/02/2017 397.50p 401.85p 397.50p 397.50p 5050
03/02/2017 385.00p 407.00p 385.00p 397.50p 16053
02/02/2017 380.00p 388.00p 373.71p 380.00p 7579
01/02/2017 380.00p 388.00p 380.00p 380.00p 638
31/01/2017 380.00p 388.00p 378.00p 380.00p 1545
30/01/2017 380.00p 388.00p 377.00p 380.00p 4605
27/01/2017 380.00p 388.00p 380.00p 380.00p 756
26/01/2017 380.00p 388.00p 380.00p 380.00p 500
25/01/2017 380.00p 388.00p 376.00p 380.00p 3453
24/01/2017 380.00p 388.00p 380.00p 380.00p 12480
23/01/2017 380.00p 388.00p 375.60p 380.00p 7815
20/01/2017 380.00p 388.00p 380.00p 380.00p 1000
19/01/2017 380.00p 388.00p 371.00p 380.00p 5550
18/01/2017 380.00p 388.00p 375.60p 380.00p 10109
17/01/2017 385.00p 388.00p 375.00p 380.00p 2480
16/01/2017 385.00p 385.00p 380.60p 385.00p 379
13/01/2017 385.00p 392.00p 380.60p 385.00p 1582
12/01/2017 385.00p 388.00p 378.00p 385.00p 8117
11/01/2017 380.00p 390.00p 380.00p 385.00p 1768
10/01/2017 392.50p 392.50p 375.00p 382.50p 7494
09/01/2017 420.00p 420.00p 382.00p 392.50p 9418
06/01/2017 420.00p 425.00p 415.00p 422.50p 9353
05/01/2017 395.00p 425.00p 395.00p 420.00p 16238
04/01/2017 390.00p 398.00p 390.00p 395.00p 6483
03/01/2017 385.00p 390.50p 385.00p 390.00p 8350
30/12/2016 385.00p 388.90p 385.00p 385.00p 48
29/12/2016 385.00p 386.00p 385.00p 385.00p 4518
28/12/2016 385.00p 390.00p 381.00p 385.00p 3128
23/12/2016 382.50p 390.00p 382.50p 385.00p 3000
22/12/2016 375.00p 385.00p 371.62p 382.50p 5700
21/12/2016 372.50p 384.75p 371.00p 375.00p 12628
20/12/2016 352.50p 380.00p 352.50p 372.50p 6462
19/12/2016 336.00p 360.00p 336.00p 352.50p 3950
16/12/2016 337.50p 340.00p 332.10p 336.00p 11200
15/12/2016 335.00p 344.00p 334.50p 337.50p 12906
14/12/2016 322.50p 340.00p 322.50p 335.00p 3867
13/12/2016 315.00p 324.50p 307.12p 322.50p 23746
12/12/2016 292.50p 325.00p 292.50p 315.00p 21599
09/12/2016 292.50p 292.50p 283.00p 290.00p 11000
08/12/2016 292.50p 300.00p 292.50p 292.50p 12328
07/12/2016 282.50p 294.00p 282.50p 292.50p 4626
06/12/2016 282.50p 284.50p 282.50p 282.50p 2472
05/12/2016 290.00p 294.00p 277.00p 282.50p 13599
02/12/2016 290.00p 292.64p 290.00p 290.00p 7500
01/12/2016 290.00p 292.65p 282.00p 290.00p 1804
30/11/2016 292.50p 294.66p 280.00p 290.00p 2600
29/11/2016 295.00p 300.00p 283.00p 292.50p 7643
28/11/2016 295.00p 295.00p 287.00p 295.00p 7
25/11/2016 293.50p 300.00p 293.50p 295.00p 3500
24/11/2016 310.00p 310.00p 288.00p 293.50p 51027
23/11/2016 312.50p 312.50p 300.25p 310.00p 6500
22/11/2016 312.50p 312.50p 308.00p 312.50p 7952
21/11/2016 297.50p 312.50p 297.50p 312.50p 17999
18/11/2016 297.50p 300.00p 297.50p 297.50p 19993
17/11/2016 297.50p 301.10p 296.75p 297.50p 14539
16/11/2016 310.00p 310.00p 296.75p 297.50p 8287
15/11/2016 310.00p 310.00p 309.98p 310.00p 959
14/11/2016 310.00p 310.00p 310.00p 310.00p 1120
11/11/2016 320.00p 320.00p 307.00p 310.00p 6192
10/11/2016 320.00p 320.00p 315.00p 320.00p 13932
09/11/2016 320.00p 320.00p 310.00p 320.00p 3731
08/11/2016 320.00p 325.00p 320.00p 320.00p 13896
07/11/2016 317.50p 323.50p 317.50p 320.00p 459
04/11/2016 302.50p 320.00p 302.50p 317.50p 106669
03/11/2016 292.50p 305.00p 292.50p 297.50p 15278
02/11/2016 290.00p 300.00p 290.00p 292.50p 6052
01/11/2016 292.50p 294.00p 290.00p 290.00p 3241
31/10/2016 292.50p 294.00p 292.50p 292.50p 1020
28/10/2016 295.00p 299.65p 290.00p 292.50p 4316
27/10/2016 295.00p 299.65p 290.50p 295.00p 2284
26/10/2016 297.50p 298.00p 295.00p 295.00p 31
25/10/2016 297.50p 298.00p 297.50p 297.50p 500
24/10/2016 297.50p 298.00p 297.50p 297.50p 359
21/10/2016 300.00p 300.00p 290.00p 297.50p 861
20/10/2016 300.00p 300.00p 292.20p 300.00p 246
19/10/2016 300.00p 300.00p 300.00p 300.00p 0
18/10/2016 310.00p 320.00p 295.00p 300.00p 9123
17/10/2016 310.00p 319.40p 306.00p 310.00p 1832
14/10/2016 292.50p 300.00p 292.50p 295.00p 1480
13/10/2016 260.00p 300.00p 260.00p 292.50p 14507
12/10/2016 292.50p 292.50p 245.00p 260.00p 11482
11/10/2016 310.00p 310.00p 290.00p 292.50p 7570
10/10/2016 322.50p 326.40p 310.00p 310.00p 8737
07/10/2016 322.50p 325.80p 321.00p 322.50p 6482
06/10/2016 322.50p 330.00p 322.50p 322.50p 10
05/10/2016 335.00p 335.00p 320.00p 322.50p 3312
04/10/2016 317.50p 360.00p 317.50p 335.00p 17276
03/10/2016 312.50p 323.80p 312.50p 317.50p 1987
30/09/2016 310.00p 324.00p 310.00p 312.50p 5306
29/09/2016 312.50p 320.00p 307.20p 310.00p 2552
28/09/2016 290.00p 320.00p 290.00p 312.50p 17112
27/09/2016 262.50p 295.00p 262.50p 290.00p 20149
26/09/2016 260.00p 270.00p 255.00p 262.50p 4804
23/09/2016 247.50p 264.00p 247.50p 260.00p 10186
22/09/2016 247.50p 247.50p 247.50p 247.50p 0
21/09/2016 267.50p 273.50p 240.00p 247.50p 8501
20/09/2016 260.00p 280.00p 260.00p 267.50p 5156
19/09/2016 252.50p 264.70p 252.50p 260.00p 3929
16/09/2016 252.50p 259.55p 245.45p 252.50p 1340
15/09/2016 222.50p 264.00p 222.50p 252.50p 21268
14/09/2016 212.50p 225.00p 212.50p 222.50p 11716
13/09/2016 190.00p 212.50p 190.00p 212.50p 20098
12/09/2016 190.00p 194.40p 185.00p 190.00p 2831
09/09/2016 190.00p 194.40p 190.00p 190.00p 6173
08/09/2016 174.00p 194.80p 174.00p 190.00p 77436
07/09/2016 167.50p 167.50p 167.50p 167.50p 0
06/09/2016 167.50p 169.00p 165.00p 167.50p 4091
05/09/2016 167.50p 167.50p 167.50p 167.50p 0
02/09/2016 167.50p 167.50p 167.50p 167.50p 0
01/09/2016 167.50p 167.50p 167.50p 167.50p 0
31/08/2016 167.50p 167.50p 165.00p 167.50p 1264
30/08/2016 167.50p 167.50p 167.50p 167.50p 0
26/08/2016 167.50p 167.50p 166.30p 167.50p 10000
25/08/2016 167.50p 167.50p 166.30p 167.50p 11000
24/08/2016 174.00p 174.00p 160.00p 167.50p 29414
23/08/2016 168.50p 178.00p 168.50p 174.00p 2638
22/08/2016 168.50p 168.50p 168.50p 168.50p 0
19/08/2016 168.50p 168.50p 168.50p 168.50p 0
18/08/2016 168.50p 168.50p 168.50p 168.50p 0
17/08/2016 168.50p 168.50p 168.50p 168.50p 0
16/08/2016 168.50p 168.50p 168.50p 168.50p 0
15/08/2016 168.50p 168.50p 163.43p 168.50p 20000
12/08/2016 168.50p 168.50p 163.43p 168.50p 600
11/08/2016 168.50p 168.50p 168.50p 168.50p 0
10/08/2016 168.50p 168.50p 168.50p 168.50p 0
09/08/2016 168.50p 170.00p 168.50p 168.50p 8816
08/08/2016 168.50p 168.50p 168.50p 168.50p 0
05/08/2016 168.50p 168.50p 168.50p 168.50p 0
04/08/2016 168.50p 170.00p 162.00p 168.50p 1778
03/08/2016 168.50p 168.50p 162.00p 168.50p 2250
02/08/2016 171.00p 171.00p 165.00p 168.50p 826
01/08/2016 171.00p 171.00p 171.00p 171.00p 0
29/07/2016 171.00p 171.00p 171.00p 171.00p 0
28/07/2016 171.00p 171.00p 170.00p 171.00p 4864
27/07/2016 171.00p 171.00p 171.00p 171.00p 0
26/07/2016 171.00p 171.00p 171.00p 171.00p 0
25/07/2016 171.00p 171.00p 166.50p 171.00p 100
22/07/2016 171.00p 171.00p 171.00p 171.00p 0
21/07/2016 171.00p 171.00p 171.00p 171.00p 0
20/07/2016 171.00p 171.00p 170.00p 171.00p 1169
19/07/2016 169.50p 171.00p 169.50p 171.00p 1750
18/07/2016 172.50p 172.50p 164.00p 169.50p 3463
15/07/2016 172.50p 172.50p 172.50p 172.50p 0
14/07/2016 172.50p 172.50p 172.50p 172.50p 0
13/07/2016 172.50p 172.50p 172.50p 172.50p 0
12/07/2016 172.50p 172.50p 172.50p 172.50p 0
11/07/2016 172.50p 172.50p 172.50p 172.50p 0
08/07/2016 172.50p 172.50p 172.50p 172.50p 0
07/07/2016 172.50p 172.50p 172.50p 172.50p 0
06/07/2016 172.50p 172.50p 172.50p 172.50p 0
05/07/2016 172.50p 172.50p 172.50p 172.50p 0
04/07/2016 172.50p 172.50p 172.50p 172.50p 0
01/07/2016 172.50p 172.50p 172.50p 172.50p 0
30/06/2016 175.50p 175.50p 166.00p 172.50p 10525
29/06/2016 174.00p 175.50p 174.00p 175.50p 2867
28/06/2016 174.00p 174.00p 174.00p 174.00p 0
27/06/2016 176.00p 176.00p 170.00p 174.00p 2500
24/06/2016 176.00p 178.50p 176.00p 176.00p 0
23/06/2016 178.50p 181.10p 172.13p 178.50p 315
22/06/2016 178.50p 178.50p 178.50p 178.50p 0

*Close Price adjusted for both dividends and splits