MRL.L - Marlowe plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019423.00425.00412.00416.00416.009,132
Aug 15, 2019427.00431.00422.00423.00423.006,737
Aug 14, 2019445.00440.00431.00433.00433.0016,034
Aug 13, 2019451.00448.00440.00445.00445.0011,473
Aug 12, 2019451.00454.00448.00451.00451.0012,991
Aug 09, 2019451.00454.00448.00451.00451.0016,743
Aug 08, 2019453.00451.25450.00451.00451.009,450
Aug 07, 2019456.00457.00450.00453.00453.00285,595
Aug 06, 2019456.00457.20453.50456.00456.00245,042
Aug 05, 2019462.00458.00450.00456.00456.0067,212
Aug 02, 2019464.00466.00458.00458.00458.0027,313
Aug 01, 2019464.00467.00462.00464.00464.007,888
Jul 31, 2019465.00467.50462.51466.00466.00453,618
Jul 30, 2019463.00468.00462.00465.00465.00129,524
Jul 29, 2019464.00468.00456.00463.00463.0044,015
Jul 26, 2019458.00458.00458.00464.00464.0027,433
Jul 25, 2019448.80455.00448.50453.00453.0011,723
Jul 24, 2019448.00448.00448.00452.00452.0025,598
Jul 23, 2019452.00453.00448.00452.00452.0018,194
Jul 22, 2019445.00449.00445.00448.00448.003,242
Jul 19, 2019445.00450.00444.00448.00448.0054,472
Jul 18, 2019450.00450.00448.00451.00451.00122,936
Jul 17, 2019448.60454.00448.60449.00449.00258,105
Jul 16, 2019452.00452.00447.60450.00450.0016,204
Jul 15, 2019450.50452.00452.00452.00452.00148,602
Jul 12, 2019451.50453.96450.00452.00452.00187,426
Jul 11, 2019452.00452.00452.00452.00452.00150,640
Jul 10, 2019451.55452.00452.00452.00452.00275,586
Jul 09, 2019451.11453.96451.11452.00452.00190,525
Jul 08, 2019452.00453.00450.00452.00452.00199,163
Jul 05, 2019453.04453.04450.00452.00452.0017,019
Jul 04, 2019453.12453.96450.50452.00452.004,113
Jul 03, 2019449.11453.96449.11452.00452.0040,764
Jul 02, 2019445.80454.00454.00451.00451.00225,318
Jul 01, 2019448.80450.00444.00447.00447.0030,927
Jun 28, 2019450.00450.00446.08448.00448.0051,223
Jun 27, 2019447.19449.96447.00448.00448.008,036
Jun 26, 2019447.00449.44444.52448.00448.0087,018
Jun 25, 2019454.00454.00454.00447.00447.0039,667
Jun 24, 2019440.90448.00448.00448.00448.0043,464
Jun 21, 2019428.00432.00428.00438.00438.00138,145
Jun 20, 2019424.00426.00426.00428.00428.0057,626
Jun 19, 2019420.00422.00420.00422.00422.00227,108
Jun 18, 2019431.52434.80422.00422.00422.0021,284
Jun 17, 2019418.95419.80416.08418.00418.0018,215
Jun 14, 2019419.41420.00416.00417.00417.0072,692
Jun 13, 2019430.00430.00426.00423.00423.005,146
Jun 12, 2019428.00431.80426.20431.00431.0016,545
Jun 11, 2019426.94432.00426.94431.00431.0038,836
Jun 10, 2019431.98434.00426.00431.00431.0021,006
Jun 07, 2019428.00436.00426.00431.00431.0024,037
Jun 06, 2019432.00432.00426.00430.00430.007,253
Jun 05, 2019432.00432.00431.85430.00430.003,418
Jun 04, 2019432.75433.50424.00430.00430.0011,985
Jun 03, 2019430.30435.00424.20429.00429.0033,091
May 31, 2019430.00435.20426.20433.00433.0043,414
May 30, 2019426.00434.00426.00430.00430.0013,707
May 29, 2019425.80429.60422.00426.00426.00137,665
May 28, 2019422.99422.00422.00424.00424.0088,053
May 24, 2019420.20426.00420.00423.00423.0068,158
May 23, 2019426.00428.00424.00425.00425.0023,178
May 22, 2019433.60435.50426.00429.00429.001,453,478
May 21, 2019426.00424.00424.00426.00426.0015,865
May 20, 2019426.40426.95426.40426.00426.001,087
May 17, 2019426.50427.80426.00426.00426.00794,401
May 16, 2019426.50426.95426.50426.00426.00753
May 15, 2019427.80427.80426.00426.00426.009,403
May 14, 2019427.80427.80426.00426.00426.0034,199
May 13, 2019424.00427.80424.00426.00426.0017,023
May 10, 2019425.15428.00425.15426.00426.0019,420
May 09, 2019427.15427.15425.00426.00426.0022,241
May 08, 2019430.40422.00422.00426.00426.0035,842
May 07, 2019435.04435.04430.33432.00432.0022,755
May 03, 2019440.80438.00438.00433.00433.0025,474
May 02, 2019439.00447.00439.00440.00440.00171,454
May 01, 2019432.00440.00431.36435.00435.0015,849
Apr 30, 2019433.50430.00430.00430.00430.0010,559
Apr 29, 2019437.52432.00430.00432.00432.0050,299
Apr 26, 2019416.20418.00416.20417.00417.006,113
Apr 25, 2019424.00429.00418.16418.00418.0036,897
Apr 24, 2019426.52430.00430.00430.00430.0086,904
Apr 23, 2019424.50433.56422.50430.00430.0045,889
Apr 18, 2019422.00428.00422.00426.00426.0012,197
Apr 17, 2019403.90419.00403.90419.00419.0035,744
Apr 16, 2019389.90400.00387.00398.00398.0077,838
Apr 15, 2019380.00390.00380.00388.00388.0013,622
Apr 12, 2019377.50378.00378.00379.00379.0027,597
Apr 11, 2019363.50377.00363.00377.00377.0030,981
Apr 10, 2019359.00358.00358.00360.00360.0042,388
Apr 09, 2019357.90359.70354.00355.00355.0067,043
Apr 08, 2019358.80359.70354.00357.00357.006,539
Apr 05, 2019356.40359.70354.60357.00357.0010,632
Apr 04, 2019354.00357.80354.00356.00356.0040,746
Apr 03, 2019357.44357.44350.00354.00354.0047,898
Apr 02, 2019354.15359.70354.15356.00356.0021,921
Apr 01, 2019362.00366.00354.15358.00358.0044,872
Mar 29, 2019363.85372.00362.00363.00363.0058,042
Mar 28, 2019360.50363.76360.50363.00363.0018,524
Mar 27, 2019363.75363.76360.00362.00362.009,255
Mar 26, 2019357.36364.00354.20362.00362.0010,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...