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 |
| Jan 26, 2022 | £892.00 | £894.00 | £886.00 | £886.00 | 455 110 |
| Jan 25, 2022 | £920.00 | £1,029.70 | £886.50 | £894.00 | 353 175 |
| Jan 24, 2022 | £976.00 | £980.00 | £918.00 | £928.00 | 82 885 |
| Jan 21, 2022 | £1,007.50 | £1,015.00 | £970.00 | £976.00 | 608 650 |
| Jan 20, 2022 | £1,050.00 | £1,094.00 | £1,000.00 | £1,005.00 | 699 998 |
| Jan 19, 2022 | £1,032.50 | £1,059.00 | £1,031.75 | £1,045.00 | 143 895 |
| Jan 18, 2022 | £1,030.00 | £1,060.00 | £1,015.00 | £1,060.00 | 42 837 |
| Jan 17, 2022 | £1,030.00 | £1,035.00 | £1,020.00 | £1,025.00 | 19 524 |
| Jan 14, 2022 | £1,025.00 | £1,040.00 | £1,020.00 | £1,025.00 | 21 556 |
| Jan 13, 2022 | £1,032.50 | £1,043.75 | £1,020.00 | £1,025.00 | 10 577 |
| Jan 12, 2022 | £1,027.50 | £1,045.00 | £1,010.00 | £1,032.50 | 146 720 |
| Jan 11, 2022 | £1,010.00 | £1,037.25 | £1,005.00 | £1,030.00 | 32 237 |
| Jan 10, 2022 | £1,015.00 | £1,020.00 | £1,000.00 | £1,000.00 | 378 279 |
| Jan 07, 2022 | £1,015.00 | £1,025.00 | £1,010.00 | £1,020.00 | 7 739 |
| Jan 06, 2022 | £1,040.00 | £1,040.00 | £1,010.00 | £1,015.00 | 930 493 |
| Jan 05, 2022 | £1,047.50 | £1,085.00 | £1,035.20 | £1,045.00 | 33 565 |
| Jan 04, 2022 | £1,020.00 | £1,054.60 | £1,020.00 | £1,050.00 | 551 958 |
| Dec 31, 2021 | £1,020.00 | £1,025.00 | £1,020.00 | £1,020.00 | 959 |
| Dec 30, 2021 | £1,017.50 | £1,030.00 | £1,010.00 | £1,020.00 | 18 973 |
| Dec 29, 2021 | £1,017.50 | £1,024.00 | £1,010.00 | £1,017.50 | 23 792 |
| Dec 24, 2021 | £1,015.00 | £1,029.83 | £1,010.00 | £1,010.00 | 13 650 |
| Dec 23, 2021 | £1,005.00 | £1,030.00 | £1,000.00 | £1,020.00 | 157 387 |
| Dec 22, 2021 | £980.00 | £1,009.72 | £972.00 | £1,003.00 | 50 269 |
| Dec 21, 2021 | £980.00 | £980.00 | £961.20 | £980.00 | 305 331 |
| Dec 20, 2021 | £940.00 | £969.80 | £920.00 | £965.00 | 519 620 |
