Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2020 495.00p 498.00p 490.20p 495.00p 2564
03/06/2020 495.00p 499.00p 490.20p 495.00p 9697
02/06/2020 495.00p 500.00p 493.51p 495.00p 16393
01/06/2020 498.00p 503.00p 493.10p 495.00p 38876
01/06/2020 498.00p 503.00p 493.10p 495.00p 38876
29/05/2020 498.00p 504.70p 494.00p 498.00p 12963
28/05/2020 495.00p 500.00p 490.00p 495.00p 7406
27/05/2020 505.00p 505.00p 490.00p 499.00p 54226
26/05/2020 500.00p 518.00p 500.00p 505.00p 44248
22/05/2020 500.00p 506.00p 497.60p 500.00p 3481
21/05/2020 502.00p 510.00p 498.00p 500.00p 10576
20/05/2020 477.00p 510.00p 475.00p 502.00p 67730
19/05/2020 445.00p 477.60p 442.55p 474.00p 40579
18/05/2020 422.50p 448.00p 422.50p 444.00p 12332
15/05/2020 415.00p 429.00p 413.75p 422.50p 20724
14/05/2020 417.50p 425.00p 410.20p 415.00p 14177
13/05/2020 410.50p 425.00p 406.00p 417.50p 45451
12/05/2020 413.00p 420.00p 406.00p 410.50p 48623
11/05/2020 405.00p 410.00p 400.00p 405.00p 7293
07/05/2020 405.00p 405.00p 400.25p 405.00p 7918
06/05/2020 405.00p 410.00p 400.25p 405.00p 11541
05/05/2020 395.00p 410.00p 390.00p 405.00p 38907
01/05/2020 422.50p 422.50p 400.00p 405.00p 15336
30/04/2020 410.00p 430.00p 404.20p 415.00p 34086
29/04/2020 405.00p 418.00p 401.05p 410.00p 18669
28/04/2020 405.00p 408.95p 403.11p 405.00p 37375
27/04/2020 392.50p 410.00p 392.50p 405.00p 41143
24/04/2020 392.50p 395.00p 391.55p 392.50p 25600
23/04/2020 392.50p 395.00p 391.25p 392.50p 5157
22/04/2020 395.00p 395.00p 389.50p 392.50p 11257
21/04/2020 390.00p 394.49p 386.51p 392.50p 125162
20/04/2020 395.00p 402.00p 380.56p 395.00p 33089
17/04/2020 392.50p 403.49p 385.40p 395.00p 8018
16/04/2020 392.50p 400.00p 385.00p 392.50p 12038
15/04/2020 392.50p 400.00p 385.00p 392.50p 7200
14/04/2020 392.50p 400.00p 385.00p 392.50p 41754
09/04/2020 377.00p 400.00p 371.25p 392.50p 27975
08/04/2020 370.00p 383.86p 360.00p 377.00p 27048
07/04/2020 352.50p 372.00p 352.50p 370.00p 15647
06/04/2020 352.50p 354.90p 350.00p 352.50p 24312
03/04/2020 352.50p 354.50p 350.00p 352.50p 30333
02/04/2020 353.00p 360.00p 348.00p 350.00p 37046
01/04/2020 350.00p 360.00p 342.20p 355.00p 283118
31/03/2020 325.00p 360.00p 325.00p 353.00p 160190
30/03/2020 323.00p 325.00p 316.00p 323.00p 4517
27/03/2020 328.00p 340.00p 316.00p 323.00p 11352
26/03/2020 330.00p 340.00p 320.00p 330.00p 32412
25/03/2020 330.00p 334.00p 320.40p 334.00p 30698
24/03/2020 319.00p 333.30p 318.00p 327.00p 45236
23/03/2020 358.00p 364.00p 317.50p 319.00p 19122
20/03/2020 376.00p 380.00p 360.00p 367.00p 8645
19/03/2020 384.00p 392.00p 366.00p 376.00p 193611
18/03/2020 387.00p 391.00p 377.00p 386.00p 20367
17/03/2020 394.00p 400.00p 382.00p 382.00p 35201
16/03/2020 419.00p 420.00p 389.00p 394.00p 70641
13/03/2020 419.00p 428.00p 410.36p 419.00p 36311
12/03/2020 428.00p 428.00p 410.00p 419.00p 764066
11/03/2020 440.00p 442.80p 428.55p 436.00p 73042
10/03/2020 427.00p 443.92p 427.00p 440.00p 39530
09/03/2020 437.00p 437.00p 416.00p 423.00p 17850
06/03/2020 447.00p 454.00p 440.00p 447.00p 9302
05/03/2020 447.00p 460.00p 444.24p 450.00p 8714
04/03/2020 446.00p 450.00p 442.00p 446.00p 54035
03/03/2020 439.00p 450.00p 438.61p 446.00p 66725
02/03/2020 460.00p 460.00p 436.00p 439.00p 19517
28/02/2020 461.00p 470.00p 446.70p 455.00p 24647
27/02/2020 465.00p 476.00p 460.00p 468.00p 198511
26/02/2020 495.00p 495.00p 466.00p 470.00p 10754
25/02/2020 500.00p 504.00p 486.00p 495.00p 138046
24/02/2020 505.00p 507.00p 490.00p 500.00p 11439
21/02/2020 505.00p 507.00p 501.66p 505.00p 3949
20/02/2020 505.00p 510.00p 500.00p 505.00p 227175
19/02/2020 507.50p 508.50p 497.00p 505.00p 28972
18/02/2020 510.00p 515.00p 505.10p 510.00p 197328
17/02/2020 503.00p 515.00p 496.00p 510.00p 41477
14/02/2020 503.00p 509.72p 496.00p 503.00p 9315
13/02/2020 499.50p 510.00p 498.00p 510.00p 17806
12/02/2020 498.50p 505.00p 497.50p 499.50p 23154
11/02/2020 495.00p 501.10p 490.00p 494.00p 18165
10/02/2020 497.50p 504.60p 497.50p 498.00p 50126
07/02/2020 497.50p 504.70p 496.35p 497.50p 2787
06/02/2020 497.50p 504.70p 490.00p 497.50p 7599
05/02/2020 502.50p 504.80p 496.35p 497.50p 127128
04/02/2020 497.50p 505.00p 497.50p 500.00p 18834
03/02/2020 495.00p 505.00p 490.25p 497.50p 12223
31/01/2020 490.00p 496.00p 490.00p 492.00p 49736
30/01/2020 490.00p 494.50p 486.00p 490.00p 4918
29/01/2020 498.50p 505.00p 484.00p 490.00p 20618
28/01/2020 483.00p 504.00p 481.00p 498.50p 230364
27/01/2020 473.00p 485.50p 473.00p 483.00p 15330
24/01/2020 473.00p 480.00p 468.00p 473.00p 21553
23/01/2020 473.00p 476.50p 468.00p 473.00p 14898
22/01/2020 482.00p 482.00p 468.00p 470.00p 25426
21/01/2020 483.00p 484.00p 478.00p 482.00p 61518
20/01/2020 492.00p 492.00p 479.00p 483.00p 14349
17/01/2020 492.00p 492.00p 488.00p 492.00p 7450
16/01/2020 495.00p 495.00p 488.00p 492.00p 12826
15/01/2020 495.00p 495.75p 490.00p 495.00p 16601
14/01/2020 495.00p 495.75p 490.00p 490.00p 2222
13/01/2020 495.00p 496.50p 490.00p 495.00p 19492
10/01/2020 496.00p 500.00p 490.20p 495.00p 23958
09/01/2020 498.50p 501.75p 492.00p 496.00p 3279
08/01/2020 498.50p 500.50p 492.00p 498.50p 2680
07/01/2020 505.00p 505.00p 496.00p 500.50p 113134
06/01/2020 507.50p 507.50p 500.20p 505.00p 17318
03/01/2020 507.50p 509.00p 500.00p 507.50p 27488
02/01/2020 507.50p 513.50p 503.50p 507.50p 18999
31/12/2019 512.50p 514.40p 503.00p 507.50p 39718
30/12/2019 510.00p 514.50p 508.00p 510.00p 11745
27/12/2019 499.50p 511.90p 497.00p 510.00p 118829
24/12/2019 487.00p 504.00p 487.00p 499.50p 17055
23/12/2019 471.00p 487.80p 470.16p 487.00p 34739
20/12/2019 454.00p 474.00p 440.00p 470.00p 23402
19/12/2019 449.00p 459.86p 449.00p 454.00p 20331
18/12/2019 443.00p 453.90p 440.85p 450.00p 26652
17/12/2019 436.00p 442.00p 436.00p 441.00p 30512
16/12/2019 434.00p 438.00p 434.00p 436.00p 33571
13/12/2019 431.00p 436.00p 428.00p 434.00p 36968
12/12/2019 424.00p 429.50p 424.00p 427.00p 33998
11/12/2019 441.00p 441.00p 420.12p 424.00p 19077
10/12/2019 447.00p 447.95p 436.00p 441.00p 5735
09/12/2019 449.00p 450.00p 442.00p 447.00p 21617
06/12/2019 455.00p 455.00p 446.00p 449.00p 8591
05/12/2019 457.00p 457.95p 450.00p 455.00p 267282
04/12/2019 465.00p 466.25p 452.00p 457.00p 27580
03/12/2019 473.00p 481.00p 460.00p 465.00p 59433
02/12/2019 445.00p 445.00p 440.12p 443.00p 20901
29/11/2019 440.00p 444.00p 440.00p 442.00p 14049
28/11/2019 440.00p 444.00p 438.00p 440.00p 4682
27/11/2019 441.00p 444.00p 438.00p 440.00p 2986
26/11/2019 441.00p 441.00p 438.00p 441.00p 11500
25/11/2019 441.00p 444.00p 438.00p 441.00p 85308
22/11/2019 440.00p 445.22p 440.00p 441.00p 16721
21/11/2019 440.00p 444.00p 440.00p 440.00p 6927
20/11/2019 440.00p 444.00p 436.00p 440.00p 4935
19/11/2019 438.00p 441.84p 434.48p 440.00p 51136
18/11/2019 439.00p 444.00p 434.08p 438.00p 20736
15/11/2019 440.00p 442.50p 434.20p 439.00p 4287
14/11/2019 443.00p 443.00p 436.00p 440.00p 9634
13/11/2019 443.00p 444.44p 441.55p 443.00p 30234
12/11/2019 443.00p 446.00p 442.00p 443.00p 3716
11/11/2019 442.00p 446.00p 440.00p 443.00p 14213
08/11/2019 442.00p 446.00p 438.16p 442.00p 7137
07/11/2019 444.00p 447.80p 439.92p 442.00p 7782
06/11/2019 445.00p 449.00p 440.20p 444.00p 792
05/11/2019 445.00p 450.00p 442.35p 445.00p 10591
04/11/2019 445.00p 449.80p 441.00p 445.00p 8127
01/11/2019 445.00p 447.00p 441.00p 445.00p 1050
31/10/2019 447.00p 448.00p 442.00p 445.00p 2153
30/10/2019 445.00p 450.00p 445.00p 447.00p 3701
29/10/2019 445.00p 449.00p 445.00p 445.00p 7503
28/10/2019 439.00p 449.00p 439.00p 445.00p 6063
25/10/2019 439.00p 441.00p 436.12p 439.00p 5797
24/10/2019 438.00p 442.00p 436.10p 439.00p 5652
23/10/2019 439.00p 441.84p 434.48p 438.00p 9270
22/10/2019 445.00p 445.00p 439.00p 439.00p 9837
21/10/2019 449.00p 449.00p 440.20p 445.00p 10380
18/10/2019 449.00p 452.00p 444.50p 449.00p 5095
17/10/2019 449.00p 449.00p 444.50p 449.00p 1117
16/10/2019 449.00p 450.00p 444.50p 449.00p 8677
15/10/2019 448.00p 451.00p 445.10p 450.00p 17147
14/10/2019 448.00p 448.90p 445.00p 446.00p 7580
11/10/2019 447.00p 451.00p 444.00p 448.00p 23724
10/10/2019 436.00p 449.00p 436.00p 446.00p 1024564
09/10/2019 425.00p 438.00p 422.65p 436.00p 10760
08/10/2019 428.00p 430.00p 421.00p 425.00p 14202
07/10/2019 428.00p 428.00p 426.25p 428.00p 11126
04/10/2019 428.00p 428.00p 426.08p 428.00p 53757
03/10/2019 431.00p 432.00p 426.08p 428.00p 17402
02/10/2019 436.00p 436.00p 432.00p 432.00p 6390
01/10/2019 440.00p 440.00p 436.00p 436.00p 122010
30/09/2019 443.00p 448.00p 436.60p 441.00p 7054
27/09/2019 446.00p 450.00p 440.00p 443.00p 460656
26/09/2019 439.00p 454.00p 439.00p 446.00p 50038
25/09/2019 421.00p 443.00p 421.00p 439.00p 21272
24/09/2019 417.00p 423.44p 414.52p 420.00p 12079
23/09/2019 408.00p 418.00p 408.00p 417.00p 15216
20/09/2019 410.00p 412.00p 408.00p 408.00p 12560
19/09/2019 399.00p 413.00p 399.00p 410.00p 42127
18/09/2019 399.00p 399.99p 396.75p 399.00p 70884
17/09/2019 399.00p 401.50p 396.00p 399.00p 15212
16/09/2019 398.00p 401.84p 394.00p 399.00p 4177
13/09/2019 394.00p 401.00p 394.00p 398.00p 261817
12/09/2019 393.00p 396.00p 390.00p 394.00p 10647
11/09/2019 393.00p 395.40p 391.00p 393.00p 3537
10/09/2019 392.00p 393.00p 390.42p 393.00p 4221
09/09/2019 389.00p 394.00p 389.00p 392.00p 10545
06/09/2019 389.00p 392.24p 384.00p 392.00p 23092
05/09/2019 390.00p 393.75p 386.00p 390.00p 15521
04/09/2019 390.00p 394.00p 386.64p 390.00p 34814
03/09/2019 386.00p 390.00p 382.00p 390.00p 18279
02/09/2019 391.00p 391.00p 382.00p 386.00p 36034
30/08/2019 392.00p 392.00p 386.00p 391.00p 22614
29/08/2019 392.00p 394.00p 390.28p 392.00p 17968
28/08/2019 398.00p 404.00p 390.28p 392.00p 15503
27/08/2019 405.00p 407.49p 400.00p 400.00p 87992
23/08/2019 399.00p 404.00p 394.00p 404.00p 11675
22/08/2019 399.00p 402.00p 394.60p 402.00p 105136
21/08/2019 415.00p 415.00p 402.00p 405.00p 14877
20/08/2019 415.00p 415.50p 414.25p 415.00p 3945

*Close Price adjusted for both dividends and splits