Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2024 105.00p 110.00p 97.00p 100.00p 69921
29/11/2024 105.00p 105.00p 100.00p 105.00p 321339
28/11/2024 102.50p 105.00p 101.75p 102.50p 96641
27/11/2024 109.00p 110.00p 100.00p 108.00p 54039
26/11/2024 109.00p 113.00p 106.25p 109.00p 5339
25/11/2024 109.00p 109.00p 106.25p 109.00p 921
22/11/2024 109.00p 110.00p 105.25p 109.00p 672724
21/11/2024 109.00p 113.00p 107.25p 109.00p 7821
20/11/2024 109.00p 109.48p 107.25p 109.00p 1121
19/11/2024 109.00p 110.00p 107.51p 109.00p 91415
18/11/2024 107.50p 110.00p 107.50p 109.00p 14020
15/11/2024 108.00p 108.00p 100.00p 105.00p 21462
14/11/2024 108.00p 108.40p 107.50p 108.00p 8325
13/11/2024 105.00p 110.00p 105.00p 108.00p 22149
12/11/2024 103.50p 110.00p 102.00p 105.00p 94968
11/11/2024 112.50p 117.00p 102.35p 103.50p 109912
08/11/2024 112.50p 115.00p 112.50p 112.50p 11961
07/11/2024 113.00p 115.00p 112.50p 112.50p 29600
06/11/2024 110.00p 119.50p 110.00p 113.00p 527731
05/11/2024 102.50p 106.30p 90.25p 104.50p 458140
04/11/2024 116.50p 117.47p 100.00p 102.50p 373720
01/11/2024 117.50p 120.00p 105.00p 114.00p 132628
31/10/2024 125.00p 134.00p 125.00p 131.00p 41541
30/10/2024 120.50p 125.00p 118.16p 125.00p 736284
29/10/2024 120.50p 120.95p 116.68p 120.50p 27445
28/10/2024 125.00p 130.00p 117.00p 120.50p 31573
25/10/2024 125.00p 126.75p 122.10p 125.00p 102644
24/10/2024 125.00p 125.50p 122.10p 125.00p 5917
23/10/2024 125.00p 126.75p 122.00p 125.00p 16281
22/10/2024 125.00p 126.00p 120.00p 120.00p 43368
21/10/2024 125.00p 126.00p 125.00p 125.00p 396
18/10/2024 126.50p 127.00p 124.00p 125.00p 60996
17/10/2024 121.00p 128.00p 121.00p 126.50p 126094
16/10/2024 121.00p 122.03p 117.00p 121.00p 312010
15/10/2024 120.00p 125.00p 120.00p 121.00p 25136
14/10/2024 117.50p 125.00p 117.50p 120.00p 3691731
11/10/2024 117.50p 117.50p 116.54p 117.50p 0
10/10/2024 117.50p 119.90p 116.23p 117.50p 39290
09/10/2024 115.00p 118.00p 110.00p 117.50p 85672
08/10/2024 117.50p 118.00p 115.00p 117.50p 9511
07/10/2024 117.50p 120.00p 115.00p 117.50p 10580
04/10/2024 117.50p 120.00p 115.00p 117.50p 18594
03/10/2024 117.50p 120.00p 115.00p 117.50p 63510
02/10/2024 117.50p 118.70p 115.05p 117.50p 31675
01/10/2024 117.50p 117.80p 115.00p 117.50p 23292
30/09/2024 117.50p 118.00p 115.60p 117.50p 10538
27/09/2024 125.00p 125.00p 115.00p 117.50p 28472
26/09/2024 130.00p 130.00p 121.65p 125.00p 21690
25/09/2024 130.00p 135.00p 125.00p 130.00p 1135980
24/09/2024 132.50p 135.00p 123.00p 130.00p 40433
23/09/2024 125.00p 134.80p 123.00p 132.50p 42473
20/09/2024 120.50p 120.68p 116.25p 120.50p 16710
19/09/2024 126.00p 126.00p 116.23p 126.00p 36204
18/09/2024 126.50p 126.50p 122.00p 126.00p 5101
17/09/2024 126.50p 126.50p 123.00p 126.50p 3774
16/09/2024 127.50p 127.50p 125.00p 126.50p 8749
13/09/2024 127.50p 127.67p 125.13p 127.50p 4219
12/09/2024 127.50p 130.00p 125.13p 127.50p 1557
11/09/2024 128.50p 130.45p 125.13p 127.50p 25675
10/09/2024 127.50p 127.50p 125.10p 127.50p 3247
09/09/2024 127.50p 129.14p 125.00p 127.50p 48800
06/09/2024 129.00p 131.45p 125.07p 127.50p 186673
05/09/2024 129.00p 130.12p 126.48p 129.00p 21693
04/09/2024 129.00p 129.95p 125.00p 129.00p 17827
03/09/2024 129.00p 129.95p 125.00p 129.00p 53189
02/09/2024 127.50p 130.00p 125.00p 129.00p 14656
30/08/2024 129.00p 133.00p 125.00p 127.50p 33303
29/08/2024 127.50p 129.00p 125.00p 129.00p 24132
28/08/2024 127.50p 128.00p 127.50p 127.50p 4300
27/08/2024 129.00p 130.00p 126.33p 127.50p 6613
23/08/2024 129.00p 129.90p 125.00p 129.00p 25419
22/08/2024 129.00p 133.00p 126.60p 133.00p 15161
21/08/2024 129.00p 129.00p 125.00p 129.00p 610
20/08/2024 131.50p 133.77p 125.00p 129.00p 23618
19/08/2024 130.50p 135.00p 126.45p 130.50p 18339
16/08/2024 130.50p 130.50p 126.00p 130.50p 1599
15/08/2024 130.50p 135.00p 126.00p 130.50p 9827
14/08/2024 128.00p 132.49p 127.35p 131.00p 9482
13/08/2024 134.00p 138.00p 121.50p 138.00p 441282
12/08/2024 134.00p 134.00p 130.00p 134.00p 4125
09/08/2024 134.00p 134.00p 130.00p 134.00p 2453
08/08/2024 134.00p 134.00p 130.00p 134.00p 8234
07/08/2024 134.00p 134.00p 131.20p 134.00p 6471
06/08/2024 132.50p 135.00p 130.10p 135.00p 20112
05/08/2024 142.50p 143.00p 130.00p 131.00p 35456
02/08/2024 142.50p 143.50p 140.00p 142.50p 15389
01/08/2024 145.00p 145.00p 140.10p 142.50p 3618
31/07/2024 145.00p 150.00p 140.20p 145.00p 14794
30/07/2024 145.00p 148.90p 142.50p 145.00p 22699
29/07/2024 142.50p 148.40p 142.50p 145.00p 14051
26/07/2024 138.50p 145.00p 137.00p 142.50p 42081
25/07/2024 138.50p 139.00p 136.55p 138.50p 4971
24/07/2024 138.50p 139.00p 136.55p 138.50p 3450
23/07/2024 138.50p 139.25p 138.50p 138.50p 353
22/07/2024 138.50p 142.00p 138.50p 138.50p 21848
19/07/2024 138.50p 142.00p 135.00p 138.50p 30083
18/07/2024 138.50p 139.25p 137.55p 138.50p 13550
17/07/2024 138.50p 142.00p 135.00p 142.00p 43679
16/07/2024 138.50p 141.65p 138.50p 138.50p 12000
15/07/2024 138.50p 142.00p 137.25p 138.50p 4325
12/07/2024 138.50p 140.00p 138.00p 140.00p 100186
11/07/2024 138.50p 140.00p 137.17p 138.50p 33682
10/07/2024 138.50p 138.50p 135.00p 138.50p 3190
09/07/2024 138.50p 138.50p 138.29p 138.50p 0
08/07/2024 138.50p 140.25p 138.50p 138.50p 4689
05/07/2024 138.50p 139.90p 135.00p 138.50p 20615
04/07/2024 138.50p 140.00p 137.17p 138.50p 11814
03/07/2024 138.50p 142.00p 135.00p 138.50p 43174
02/07/2024 138.50p 140.90p 135.00p 138.50p 9578
01/07/2024 137.50p 140.90p 136.71p 138.50p 23247
28/06/2024 137.50p 139.40p 136.00p 137.50p 152
27/06/2024 138.50p 140.20p 135.38p 137.50p 12963
26/06/2024 138.50p 140.40p 135.14p 138.50p 35009
25/06/2024 140.00p 140.60p 138.08p 140.00p 12387
24/06/2024 139.50p 141.00p 138.20p 140.00p 9813
21/06/2024 139.50p 140.70p 138.00p 139.50p 22816
20/06/2024 139.50p 141.00p 139.50p 139.50p 8811
19/06/2024 137.50p 142.50p 137.50p 139.50p 61142
18/06/2024 132.00p 138.00p 132.00p 137.50p 101894
17/06/2024 131.50p 132.67p 130.06p 131.50p 1268
14/06/2024 131.50p 133.00p 130.00p 131.50p 125724
13/06/2024 131.50p 133.00p 130.00p 131.50p 3680
12/06/2024 131.50p 133.00p 131.50p 131.50p 2097
11/06/2024 131.50p 132.40p 130.93p 131.50p 5000
10/06/2024 131.00p 132.00p 128.00p 131.50p 481507
07/06/2024 130.50p 135.00p 130.00p 131.00p 87908
06/06/2024 136.00p 137.00p 130.00p 131.00p 234589
05/06/2024 136.50p 137.00p 136.02p 136.50p 7703
04/06/2024 136.50p 136.89p 136.50p 136.50p 7001
03/06/2024 137.00p 138.50p 136.50p 136.50p 22921
31/05/2024 136.00p 137.90p 136.00p 136.00p 154202
30/05/2024 137.50p 139.45p 135.10p 136.00p 38742
29/05/2024 137.50p 137.50p 135.30p 135.50p 19181
28/05/2024 146.00p 146.00p 136.00p 137.50p 69848
24/05/2024 144.00p 146.00p 142.00p 146.00p 25709
23/05/2024 147.50p 147.50p 140.40p 144.00p 73006
22/05/2024 149.50p 150.00p 145.10p 147.50p 8222
21/05/2024 149.50p 150.74p 145.18p 149.50p 8744
20/05/2024 151.50p 156.57p 145.00p 149.50p 75446
17/05/2024 154.00p 154.00p 145.26p 147.00p 15271
16/05/2024 154.00p 154.00p 150.00p 154.00p 46027
15/05/2024 154.00p 154.00p 150.31p 154.00p 28390
14/05/2024 151.00p 154.80p 150.10p 154.00p 32298
13/05/2024 157.00p 160.00p 150.00p 151.00p 57045
10/05/2024 156.00p 157.90p 156.00p 156.00p 9000
09/05/2024 157.00p 157.90p 153.55p 156.00p 6614
08/05/2024 157.00p 157.90p 156.00p 156.00p 30159
07/05/2024 157.00p 159.20p 152.00p 156.00p 72284
03/05/2024 155.00p 160.00p 152.16p 156.00p 14870
02/05/2024 158.50p 159.00p 155.00p 157.50p 37934
01/05/2024 166.50p 166.50p 155.00p 158.50p 40011
30/04/2024 166.50p 170.00p 163.00p 166.50p 676
29/04/2024 166.50p 170.00p 163.50p 166.50p 35453
26/04/2024 166.50p 169.95p 165.80p 166.50p 18282
25/04/2024 166.50p 169.95p 163.00p 166.50p 15712
24/04/2024 166.50p 169.95p 164.13p 166.50p 7769
23/04/2024 166.50p 170.00p 165.80p 166.50p 77697
22/04/2024 166.50p 167.41p 166.50p 166.50p 23526
19/04/2024 162.50p 169.98p 160.00p 166.50p 53477
18/04/2024 162.00p 163.90p 160.00p 162.00p 68941
17/04/2024 162.00p 163.92p 157.00p 162.00p 8759
16/04/2024 167.50p 170.00p 161.22p 162.00p 68150
15/04/2024 168.50p 171.50p 166.50p 168.50p 10273
12/04/2024 168.50p 171.50p 166.50p 168.50p 18609
11/04/2024 166.50p 171.99p 165.00p 170.00p 102017
10/04/2024 162.50p 165.00p 160.00p 165.00p 24399
09/04/2024 175.00p 178.00p 160.00p 162.50p 124339
08/04/2024 155.00p 169.90p 150.00p 167.00p 164991
05/04/2024 145.00p 159.80p 143.50p 155.00p 85302
04/04/2024 140.00p 150.00p 138.71p 145.00p 70828
03/04/2024 140.00p 144.80p 132.00p 140.00p 49146
02/04/2024 140.00p 142.70p 138.71p 140.00p 8506
28/03/2024 140.00p 143.50p 135.00p 140.00p 95457
27/03/2024 136.00p 136.00p 133.00p 133.00p 10429
26/03/2024 136.00p 136.00p 132.00p 134.00p 15023
25/03/2024 137.50p 137.50p 132.16p 136.00p 31772
22/03/2024 140.00p 140.00p 135.00p 137.50p 49941
21/03/2024 140.00p 140.00p 135.00p 140.00p 41025
20/03/2024 141.00p 141.00p 141.00p 140.00p 17583
19/03/2024 141.00p 145.00p 141.00p 141.00p 3318
18/03/2024 141.00p 144.90p 140.00p 141.00p 15903
15/03/2024 137.50p 144.90p 136.00p 141.00p 117531
14/03/2024 137.50p 140.00p 135.00p 135.00p 44460
13/03/2024 137.50p 139.90p 136.50p 137.50p 34385
12/03/2024 135.00p 140.00p 131.00p 137.50p 68881
11/03/2024 135.00p 139.00p 131.50p 135.00p 792
08/03/2024 132.50p 139.00p 130.10p 135.00p 28912
07/03/2024 130.00p 135.00p 127.50p 132.50p 102867
06/03/2024 130.00p 133.90p 127.50p 130.00p 22276
05/03/2024 126.00p 133.90p 125.00p 130.00p 96926
04/03/2024 124.00p 130.00p 120.00p 126.00p 2464676
01/03/2024 124.00p 126.00p 122.00p 124.00p 29902
29/02/2024 131.00p 131.00p 122.50p 124.00p 90945
28/02/2024 130.00p 131.59p 127.16p 131.00p 30182
27/02/2024 127.50p 131.00p 125.00p 130.00p 71964
26/02/2024 129.50p 130.00p 126.85p 127.50p 115965
23/02/2024 127.50p 133.00p 127.50p 132.00p 74078
22/02/2024 126.50p 130.00p 125.00p 127.50p 91890
21/02/2024 126.50p 128.00p 126.11p 126.50p 115210
20/02/2024 128.50p 129.85p 126.00p 126.00p 34802

*Close Price adjusted for both dividends and splits