XLON:MRL
Marlowe Plc Stock Price (Quote)
£506.55
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £484.32 | £538.00 | Thursday, 9th May 2024 MRL.L stock ended at £506.55. During the day the stock fluctuated 0% from a day low at £506.55 to a day high of £506.55. |
| 90 days | £330.00 | £600.60 | |
| 52 weeks | £310.00 | £680.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | £526.50 | £530.00 | £520.16 | £524.00 | 451 773 |
| Apr 02, 2024 | £520.00 | £520.00 | £520.00 | £520.00 | 0 |
| Mar 28, 2024 | £528.00 | £532.00 | £520.00 | £520.00 | 540 002 |
| Mar 27, 2024 | £538.00 | £538.00 | £538.00 | £538.00 | 0 |
| Mar 26, 2024 | £536.00 | £544.00 | £536.00 | £538.00 | 304 555 |
| Mar 25, 2024 | £544.00 | £544.00 | £536.16 | £540.00 | 121 218 |
| Mar 22, 2024 | £537.25 | £543.88 | £536.00 | £540.00 | 184 509 |
| Mar 21, 2024 | £532.25 | £547.00 | £532.25 | £540.00 | 1 299 287 |
| Mar 20, 2024 | £538.00 | £548.00 | £526.00 | £532.00 | 511 968 |
| Mar 19, 2024 | £538.00 | £546.91 | £536.00 | £538.00 | 494 916 |
| Mar 18, 2024 | £531.00 | £542.06 | £530.00 | £540.00 | 571 853 |
| Mar 15, 2024 | £529.50 | £534.00 | £520.00 | £520.00 | 423 010 |
| Mar 14, 2024 | £530.90 | £533.90 | £528.00 | £530.00 | 308 229 |
| Mar 13, 2024 | £524.00 | £534.00 | £522.00 | £528.00 | 644 511 |
| Mar 12, 2024 | £530.00 | £530.00 | £516.00 | £522.00 | 696 620 |
| Mar 11, 2024 | £509.55 | £524.00 | £506.00 | £522.00 | 228 281 |
| Mar 08, 2024 | £514.00 | £514.00 | £506.00 | £510.00 | 700 373 |
| Mar 07, 2024 | £500.00 | £500.00 | £500.00 | £500.00 | 0 |
| Mar 06, 2024 | £482.99 | £500.70 | £474.00 | £500.00 | 733 052 |
| Mar 05, 2024 | £482.60 | £490.00 | £478.00 | £480.00 | 532 612 |
| Mar 04, 2024 | £494.12 | £496.00 | £482.00 | £488.00 | 124 169 |
| Mar 01, 2024 | £501.88 | £501.88 | £492.00 | £497.00 | 151 425 |
| Feb 29, 2024 | £499.84 | £507.00 | £493.10 | £500.00 | 365 335 |
| Feb 28, 2024 | £509.00 | £519.00 | £492.00 | £498.00 | 866 572 |
| Feb 27, 2024 | £518.00 | £520.00 | £510.00 | £510.00 | 895 479 |
