Microlise Group (SAAS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microlise Group

Date Open High Low Close* Volume
02/08/2023 125.00p 130.00p 125.00p 125.00p 34
01/08/2023 127.50p 127.50p 125.00p 125.00p 2862
31/07/2023 130.00p 130.00p 127.50p 127.50p 1279
28/07/2023 132.50p 132.50p 125.51p 130.00p 1357
27/07/2023 132.50p 132.50p 130.00p 132.50p 5500
26/07/2023 132.50p 132.50p 130.70p 132.50p 8721
25/07/2023 132.50p 132.50p 130.70p 132.50p 12250
24/07/2023 125.00p 135.00p 120.00p 127.50p 9218
21/07/2023 125.00p 125.00p 123.80p 125.00p 1750
20/07/2023 125.00p 125.00p 124.00p 125.00p 8294
19/07/2023 125.00p 125.00p 120.01p 125.00p 10583
18/07/2023 125.00p 125.00p 121.00p 125.00p 3066
17/07/2023 125.00p 125.00p 124.44p 125.00p 0
14/07/2023 125.00p 125.00p 124.44p 125.00p 0
13/07/2023 125.00p 125.00p 121.11p 125.00p 5009
12/07/2023 127.50p 135.00p 122.00p 125.00p 7222
11/07/2023 127.50p 132.00p 121.11p 127.50p 10263
10/07/2023 122.50p 135.00p 121.00p 127.50p 6167
07/07/2023 122.50p 128.00p 118.34p 122.50p 10649
06/07/2023 130.00p 131.80p 122.50p 122.50p 17845
05/07/2023 130.00p 131.85p 130.00p 130.00p 8745
04/07/2023 130.00p 132.15p 130.00p 130.00p 2419
03/07/2023 132.50p 140.00p 126.65p 130.00p 3191
30/06/2023 132.50p 133.00p 132.50p 132.50p 7330
29/06/2023 135.00p 135.00p 130.00p 132.50p 19456
28/06/2023 135.00p 139.75p 135.00p 135.00p 191
27/06/2023 135.00p 139.75p 130.00p 135.00p 53
26/06/2023 140.00p 140.00p 135.00p 135.00p 12553
23/06/2023 140.00p 142.70p 137.00p 140.00p 10999
22/06/2023 147.50p 147.50p 138.10p 140.00p 13164
21/06/2023 147.50p 149.40p 145.00p 147.50p 46586
20/06/2023 142.50p 149.90p 140.00p 147.50p 31589
19/06/2023 135.00p 142.50p 130.00p 142.50p 110690
16/06/2023 130.00p 137.50p 130.00p 135.00p 82693
15/06/2023 130.00p 134.15p 127.80p 130.00p 2553
14/06/2023 130.00p 135.00p 127.50p 130.00p 40771
13/06/2023 135.00p 135.00p 127.23p 130.00p 14971
12/06/2023 135.00p 137.00p 131.23p 135.00p 3500
09/06/2023 135.00p 137.22p 135.00p 135.00p 0
08/06/2023 122.50p 137.49p 122.20p 135.00p 43764
07/06/2023 122.50p 125.00p 120.21p 122.50p 5425
06/06/2023 120.00p 125.00p 118.55p 122.50p 270948
05/06/2023 122.50p 125.00p 120.00p 120.00p 332335
02/06/2023 116.00p 124.90p 110.00p 122.50p 86663
01/06/2023 122.50p 125.00p 121.60p 122.50p 160714
31/05/2023 122.50p 122.50p 120.10p 122.50p 26504
30/05/2023 122.50p 125.00p 120.00p 122.50p 1270
26/05/2023 122.50p 125.00p 120.00p 122.50p 630386
25/05/2023 122.50p 122.50p 122.22p 122.50p 0
24/05/2023 122.50p 122.50p 120.10p 122.50p 53066
23/05/2023 122.50p 122.50p 121.70p 122.50p 21195
22/05/2023 122.50p 122.50p 120.00p 122.50p 3301
19/05/2023 122.50p 124.95p 119.64p 122.50p 1462782
18/05/2023 122.50p 123.65p 120.00p 122.50p 212766
17/05/2023 122.50p 124.00p 120.86p 122.50p 19547
16/05/2023 122.50p 123.90p 120.86p 122.50p 3664
15/05/2023 122.50p 125.00p 122.50p 122.50p 17936
12/05/2023 122.50p 123.25p 118.97p 122.50p 9170
11/05/2023 122.50p 125.00p 120.86p 122.50p 9002
10/05/2023 122.50p 124.90p 121.11p 122.50p 360953
09/05/2023 122.50p 125.00p 120.00p 122.50p 16910
05/05/2023 122.50p 124.50p 120.35p 122.50p 30732
04/05/2023 127.50p 127.50p 120.00p 122.50p 62756
03/05/2023 127.50p 127.65p 125.00p 127.50p 14867
02/05/2023 127.50p 130.00p 124.98p 127.50p 8834
28/04/2023 127.50p 128.50p 125.00p 127.50p 13616
27/04/2023 130.00p 130.00p 125.00p 127.50p 18746
26/04/2023 132.50p 135.00p 125.50p 130.00p 36195
25/04/2023 137.50p 140.00p 130.00p 132.50p 32718
24/04/2023 137.50p 139.90p 137.20p 137.50p 1278
21/04/2023 137.50p 139.90p 136.00p 137.50p 20669
20/04/2023 142.50p 142.75p 140.00p 140.00p 15154
19/04/2023 142.50p 144.90p 137.00p 142.50p 1913
18/04/2023 142.50p 145.00p 141.40p 142.50p 4171
17/04/2023 147.50p 155.00p 141.33p 142.50p 53915
14/04/2023 146.50p 151.95p 141.37p 147.50p 114108
13/04/2023 152.50p 153.80p 145.00p 147.50p 32907
12/04/2023 157.50p 160.55p 150.00p 152.50p 24947
11/04/2023 157.50p 165.00p 153.95p 157.50p 6235
06/04/2023 157.50p 165.00p 150.00p 157.50p 30067
05/04/2023 157.50p 157.50p 154.17p 157.50p 0
04/04/2023 157.50p 165.00p 150.00p 157.50p 3481
03/04/2023 157.50p 165.00p 151.84p 157.50p 16943
31/03/2023 157.50p 161.90p 150.00p 157.50p 4099
30/03/2023 157.50p 163.00p 157.40p 157.50p 35708
29/03/2023 157.50p 163.00p 150.30p 157.50p 8951
28/03/2023 157.50p 165.00p 150.00p 157.50p 2612
27/03/2023 160.00p 165.00p 150.00p 157.50p 33601
24/03/2023 160.00p 162.40p 155.00p 160.00p 12680
23/03/2023 160.00p 160.25p 155.00p 160.00p 29656
22/03/2023 160.00p 165.00p 155.70p 160.00p 39989
21/03/2023 157.50p 165.00p 155.20p 160.00p 7071
20/03/2023 160.00p 164.52p 151.65p 152.00p 27993
17/03/2023 165.00p 173.00p 155.00p 155.00p 54457
16/03/2023 167.50p 170.00p 165.00p 165.00p 92860
15/03/2023 155.00p 169.90p 150.00p 167.50p 217739
14/03/2023 157.50p 160.00p 150.00p 155.00p 87503
13/03/2023 152.50p 160.00p 148.00p 155.00p 117560
10/03/2023 147.50p 155.00p 140.00p 147.50p 14192
09/03/2023 147.50p 155.00p 144.65p 147.50p 4512
08/03/2023 145.00p 155.00p 140.00p 147.50p 28651
07/03/2023 145.00p 150.00p 140.00p 145.00p 26766
06/03/2023 142.50p 150.00p 140.00p 141.00p 43058
03/03/2023 142.50p 145.00p 140.00p 142.50p 34247
02/03/2023 142.50p 145.00p 140.00p 142.50p 5286
01/03/2023 142.50p 145.00p 140.00p 142.50p 15810
28/02/2023 142.50p 145.00p 140.00p 142.50p 49899
27/02/2023 115.00p 145.00p 115.00p 142.50p 165111
24/02/2023 110.00p 115.00p 110.00p 112.50p 52480
23/02/2023 107.50p 115.00p 97.50p 109.00p 45540
22/02/2023 107.50p 109.85p 105.00p 107.50p 22851
21/02/2023 112.50p 112.90p 108.25p 111.50p 26690
20/02/2023 107.50p 115.00p 107.50p 112.50p 60515
17/02/2023 107.50p 109.85p 105.00p 107.50p 87887
16/02/2023 108.50p 111.90p 105.00p 107.50p 161770
15/02/2023 110.00p 114.00p 110.00p 110.00p 2409
14/02/2023 112.50p 115.00p 110.00p 110.00p 2355
13/02/2023 112.50p 115.00p 112.50p 112.50p 465
10/02/2023 115.00p 115.00p 111.00p 112.50p 60469
09/02/2023 115.00p 115.00p 114.00p 115.00p 4750
08/02/2023 115.00p 118.70p 115.00p 115.00p 103
07/02/2023 115.00p 119.00p 113.00p 115.00p 22944
06/02/2023 115.00p 120.00p 112.50p 116.00p 48641
03/02/2023 122.50p 122.50p 115.00p 115.00p 94169
02/02/2023 125.00p 133.00p 120.00p 122.50p 22560
01/02/2023 125.00p 125.89p 122.00p 125.00p 7471
31/01/2023 127.50p 135.00p 120.20p 125.00p 34759
30/01/2023 124.00p 128.00p 120.00p 124.00p 6432
27/01/2023 126.50p 128.00p 120.00p 124.00p 6577
26/01/2023 127.50p 128.00p 126.45p 126.50p 1596
25/01/2023 127.50p 128.40p 125.00p 127.50p 3689
24/01/2023 127.50p 130.00p 115.00p 127.50p 1236
23/01/2023 127.50p 127.50p 125.00p 127.50p 30574
20/01/2023 128.50p 129.49p 126.55p 127.50p 4295
19/01/2023 132.50p 132.50p 131.00p 131.00p 0
18/01/2023 132.50p 133.60p 132.50p 132.50p 882
17/01/2023 134.00p 134.00p 131.11p 132.50p 510
16/01/2023 135.00p 135.00p 134.00p 134.00p 27285
13/01/2023 140.00p 145.00p 135.00p 135.00p 33959
12/01/2023 142.50p 145.00p 140.10p 142.50p 397
11/01/2023 145.00p 145.00p 141.57p 142.50p 34020
10/01/2023 142.50p 148.75p 142.50p 145.00p 1500
09/01/2023 140.00p 150.00p 140.00p 142.50p 2673
06/01/2023 135.00p 144.00p 135.00p 140.00p 12318
05/01/2023 135.00p 135.00p 134.80p 135.00p 225
04/01/2023 132.50p 140.00p 130.00p 135.00p 54149
03/01/2023 132.50p 135.00p 132.50p 132.50p 2028
30/12/2022 137.50p 138.86p 131.54p 132.50p 0
29/12/2022 137.50p 137.50p 130.75p 137.50p 122
28/12/2022 137.50p 140.89p 132.00p 137.50p 52049
23/12/2022 137.50p 137.50p 136.14p 137.50p 0
22/12/2022 137.50p 140.68p 137.50p 137.50p 3800
21/12/2022 137.50p 141.00p 137.50p 137.50p 3020
20/12/2022 137.50p 142.00p 130.00p 137.50p 14586
19/12/2022 145.00p 147.00p 135.00p 137.50p 11127
16/12/2022 147.50p 147.50p 145.00p 145.00p 2000
15/12/2022 152.50p 152.50p 145.00p 147.50p 4111
14/12/2022 167.50p 167.50p 151.50p 152.50p 19337
13/12/2022 167.50p 167.50p 160.00p 167.50p 6650
12/12/2022 167.50p 167.50p 165.34p 167.50p 3660
09/12/2022 167.50p 167.50p 162.00p 167.50p 43018
08/12/2022 167.50p 167.50p 167.50p 167.50p 0
07/12/2022 167.50p 167.50p 167.50p 167.50p 0
06/12/2022 167.50p 167.50p 161.71p 167.50p 7000
05/12/2022 167.50p 167.50p 160.00p 167.50p 86220
02/12/2022 167.50p 167.50p 161.55p 167.50p 5250
01/12/2022 167.50p 167.50p 164.17p 167.50p 0
30/11/2022 167.50p 167.50p 164.17p 167.50p 0
29/11/2022 167.50p 167.50p 164.17p 167.50p 0
28/11/2022 167.50p 169.00p 164.00p 167.50p 8680
25/11/2022 167.50p 175.00p 163.51p 167.50p 3314
24/11/2022 167.50p 175.00p 164.00p 167.50p 947
23/11/2022 167.50p 171.22p 165.00p 167.50p 54744
22/11/2022 167.50p 167.50p 164.17p 167.50p 0
21/11/2022 167.50p 171.50p 160.00p 167.50p 60559
18/11/2022 167.50p 172.50p 163.51p 167.50p 66233
17/11/2022 167.50p 169.40p 162.85p 167.50p 1652
16/11/2022 167.50p 169.40p 162.65p 167.50p 8822
15/11/2022 167.50p 169.40p 163.25p 167.50p 9070
14/11/2022 167.50p 167.50p 164.00p 167.50p 4750
11/11/2022 167.50p 169.70p 163.21p 167.50p 32300
10/11/2022 167.50p 169.70p 163.00p 167.50p 9040
09/11/2022 167.50p 169.75p 163.00p 167.50p 23490
08/11/2022 167.50p 170.40p 162.10p 167.50p 15254
07/11/2022 167.50p 171.31p 160.79p 167.50p 103604
04/11/2022 167.50p 167.50p 160.00p 167.50p 8
03/11/2022 167.50p 167.50p 161.91p 167.50p 100339
02/11/2022 167.50p 169.89p 161.80p 167.50p 4283
01/11/2022 167.50p 169.89p 160.00p 167.50p 1698
31/10/2022 167.50p 175.00p 167.50p 167.50p 2760
28/10/2022 167.50p 170.45p 160.00p 167.50p 1823
27/10/2022 167.50p 171.70p 167.50p 167.50p 7778
26/10/2022 177.50p 178.64p 161.00p 167.50p 80439
25/10/2022 170.00p 180.00p 170.00p 177.50p 15093
24/10/2022 155.00p 170.00p 155.00p 170.00p 12111
21/10/2022 148.50p 155.00p 148.50p 155.00p 10000
20/10/2022 148.50p 148.50p 147.00p 148.50p 3871
19/10/2022 148.50p 154.61p 148.50p 148.50p 701
18/10/2022 148.50p 148.50p 148.50p 148.50p 18964
17/10/2022 148.50p 155.00p 148.50p 148.50p 17

*Close Price adjusted for both dividends and splits