Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2022 200.00p 200.00p 191.00p 192.50p 27170
05/01/2022 200.00p 200.00p 196.55p 200.00p 1600
04/01/2022 200.00p 205.00p 196.11p 200.00p 19964
03/01/2022 201.50p 205.00p 201.50p 202.50p 55897
31/12/2021 201.50p 205.00p 201.50p 202.50p 55897
30/12/2021 197.50p 204.49p 197.50p 201.50p 52025
29/12/2021 195.00p 200.00p 195.00p 197.50p 6836
28/12/2021 195.00p 195.00p 195.00p 195.00p 0
27/12/2021 195.00p 195.00p 195.00p 195.00p 0
24/12/2021 195.00p 195.00p 195.00p 195.00p 0
23/12/2021 195.00p 200.00p 194.00p 195.00p 6132
22/12/2021 195.00p 200.00p 194.00p 195.00p 55139
21/12/2021 195.00p 200.00p 193.50p 195.00p 69274
20/12/2021 195.00p 200.00p 195.00p 195.00p 24190
17/12/2021 197.50p 201.25p 190.00p 195.00p 21078
16/12/2021 197.50p 201.25p 193.00p 197.50p 3856
15/12/2021 197.50p 201.06p 193.00p 197.50p 28870
14/12/2021 197.50p 197.50p 191.00p 197.50p 3410
13/12/2021 195.00p 197.50p 190.00p 197.50p 126130
10/12/2021 200.00p 200.00p 190.00p 195.00p 19557
09/12/2021 200.00p 200.00p 195.20p 200.00p 106357
08/12/2021 195.00p 195.93p 195.00p 195.00p 7108
07/12/2021 195.00p 200.00p 195.00p 195.00p 5749
06/12/2021 192.50p 200.00p 190.00p 195.00p 17978
03/12/2021 192.50p 200.00p 192.50p 192.50p 1500
02/12/2021 192.50p 200.00p 190.00p 192.50p 21276
01/12/2021 192.50p 192.50p 189.00p 192.50p 3000
30/11/2021 192.50p 200.00p 188.84p 192.50p 15200
29/11/2021 192.50p 200.00p 187.68p 192.50p 15490
26/11/2021 195.00p 205.00p 185.00p 192.50p 7136
25/11/2021 198.50p 200.68p 192.65p 198.50p 11323
24/11/2021 198.50p 198.50p 196.11p 198.50p 7070
23/11/2021 198.50p 200.89p 195.90p 198.50p 22862
22/11/2021 198.50p 201.00p 192.25p 198.50p 29582
19/11/2021 196.00p 201.10p 192.65p 198.50p 20461
18/11/2021 198.50p 200.45p 192.00p 195.00p 13523
17/11/2021 198.50p 198.50p 198.50p 198.50p 0
16/11/2021 198.50p 201.49p 198.50p 198.50p 243
15/11/2021 198.50p 202.78p 197.75p 198.50p 6494
12/11/2021 198.50p 204.35p 194.00p 198.50p 51340
11/11/2021 197.50p 205.00p 192.00p 198.50p 26808
10/11/2021 197.50p 205.00p 197.50p 197.50p 4053
09/11/2021 197.50p 202.78p 196.00p 197.50p 14510
08/11/2021 197.50p 205.00p 193.89p 197.50p 5005
05/11/2021 197.50p 202.85p 195.51p 197.50p 13706
04/11/2021 197.50p 202.89p 197.50p 197.50p 15172
03/11/2021 197.50p 202.89p 197.50p 197.50p 43017
02/11/2021 197.50p 197.50p 193.55p 197.50p 1000
01/11/2021 197.50p 202.89p 193.00p 197.50p 45985
29/10/2021 197.50p 205.00p 197.50p 197.50p 21249
28/10/2021 197.50p 202.89p 192.00p 197.50p 9899
27/10/2021 197.50p 202.89p 191.25p 197.50p 154800
26/10/2021 197.50p 200.00p 190.00p 197.50p 349840
25/10/2021 200.00p 205.00p 190.00p 197.50p 24421
22/10/2021 200.00p 200.00p 195.00p 200.00p 6900
21/10/2021 200.00p 200.00p 195.50p 200.00p 244668
20/10/2021 200.00p 204.00p 197.50p 200.00p 44963
19/10/2021 200.00p 204.00p 200.00p 200.00p 18276
18/10/2021 195.00p 205.00p 195.00p 200.00p 41264
15/10/2021 195.00p 200.00p 193.00p 195.00p 17316
14/10/2021 195.00p 200.00p 195.00p 195.00p 19354
13/10/2021 187.50p 199.00p 182.50p 196.00p 55289
12/10/2021 186.50p 188.00p 183.00p 187.50p 5335
11/10/2021 188.00p 188.00p 186.00p 186.50p 11936
08/10/2021 186.00p 189.00p 186.00p 188.00p 15511
07/10/2021 181.00p 190.00p 178.00p 186.00p 37918
06/10/2021 190.00p 190.00p 170.00p 180.00p 141618
05/10/2021 190.00p 190.00p 187.00p 190.00p 1430
04/10/2021 190.00p 192.34p 187.50p 190.00p 15721
01/10/2021 187.50p 195.00p 185.75p 190.00p 35936
30/09/2021 205.00p 207.00p 185.50p 187.50p 179407
29/09/2021 212.50p 215.00p 186.15p 205.00p 1034263
28/09/2021 235.00p 239.00p 210.00p 215.00p 339166
27/09/2021 235.00p 235.00p 228.50p 232.50p 20250
24/09/2021 232.50p 238.50p 232.50p 235.00p 16295
23/09/2021 242.50p 249.00p 230.10p 232.50p 49071
22/09/2021 232.50p 247.00p 232.50p 242.50p 37452
21/09/2021 227.50p 240.00p 225.00p 232.50p 11541
20/09/2021 242.50p 254.00p 226.50p 227.50p 70139
17/09/2021 222.50p 245.00p 219.35p 242.50p 81969
16/09/2021 220.00p 230.00p 218.98p 222.50p 42629
15/09/2021 220.00p 223.80p 220.00p 220.00p 5850
14/09/2021 220.00p 224.90p 215.55p 220.00p 23741
13/09/2021 225.00p 230.00p 215.00p 220.00p 62262
10/09/2021 225.00p 226.00p 220.00p 225.00p 57640
09/09/2021 227.00p 230.00p 220.00p 225.00p 29886
08/09/2021 234.50p 238.00p 225.00p 235.00p 62318
07/09/2021 225.00p 237.65p 224.20p 234.50p 94102
06/09/2021 240.00p 242.50p 215.00p 225.00p 239480
03/09/2021 204.00p 209.00p 204.00p 206.00p 8964
02/09/2021 201.00p 207.00p 200.16p 204.00p 31929
01/09/2021 186.00p 205.10p 186.00p 201.00p 114428
31/08/2021 181.00p 186.80p 180.22p 186.00p 133639
30/08/2021 176.50p 187.45p 176.50p 181.00p 65666
27/08/2021 176.50p 187.45p 176.50p 181.00p 65666
26/08/2021 167.50p 180.00p 167.26p 176.00p 169732
25/08/2021 167.50p 170.00p 166.50p 167.50p 30328
24/08/2021 165.50p 168.00p 165.50p 167.50p 40348
23/08/2021 164.50p 167.00p 164.00p 165.50p 106044
20/08/2021 163.00p 166.89p 163.00p 164.50p 51283
19/08/2021 160.00p 166.00p 160.00p 162.50p 98879
18/08/2021 158.50p 169.20p 158.00p 160.00p 129262
17/08/2021 158.50p 160.90p 156.91p 158.50p 23054
16/08/2021 157.50p 162.00p 157.50p 158.50p 11608
13/08/2021 157.50p 159.00p 157.50p 157.50p 0
12/08/2021 155.00p 159.00p 155.00p 159.00p 13618
11/08/2021 155.00p 158.00p 153.35p 155.00p 142847
10/08/2021 155.00p 158.00p 155.00p 155.00p 28172
09/08/2021 154.00p 158.00p 152.50p 158.00p 35889
06/08/2021 154.00p 155.00p 150.88p 154.00p 100755
05/08/2021 151.00p 155.00p 147.88p 151.00p 9424
04/08/2021 146.00p 154.90p 146.00p 151.00p 82101
03/08/2021 142.50p 147.00p 142.50p 145.00p 35942
02/08/2021 142.50p 144.90p 140.00p 142.50p 81190
30/07/2021 142.50p 146.00p 140.51p 142.50p 90558
29/07/2021 143.00p 146.00p 140.20p 142.50p 9961
28/07/2021 145.50p 145.50p 140.00p 143.00p 73079
27/07/2021 145.50p 147.00p 144.41p 145.50p 48374
26/07/2021 147.50p 147.50p 144.00p 145.50p 165530
23/07/2021 146.50p 147.50p 143.78p 147.50p 31843
22/07/2021 137.50p 146.50p 137.50p 146.50p 438196

*Close Price adjusted for both dividends and splits