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 |
| Dec 13, 2023 | £339.00 | £340.00 | £336.00 | £340.00 | 305 175 |
| Dec 12, 2023 | £334.00 | £340.00 | £334.00 | £338.00 | 1 405 674 |
| Dec 11, 2023 | £312.75 | £335.00 | £310.00 | £333.00 | 1 917 555 |
| Dec 08, 2023 | £311.31 | £315.00 | £310.00 | £315.00 | 3 572 933 |
| Dec 07, 2023 | £317.00 | £320.00 | £310.00 | £314.00 | 989 535 |
| Dec 06, 2023 | £317.00 | £320.00 | £315.00 | £317.00 | 2 877 831 |
| Dec 05, 2023 | £332.00 | £335.00 | £315.00 | £317.00 | 2 779 698 |
| Dec 04, 2023 | £358.00 | £360.00 | £330.00 | £330.00 | 1 104 791 |
| Dec 01, 2023 | £376.00 | £380.00 | £355.00 | £357.00 | 1 879 951 |
| Nov 30, 2023 | £401.00 | £401.00 | £372.00 | £372.00 | 557 377 |
| Nov 29, 2023 | £405.00 | £506.00 | £391.00 | £391.00 | 1 053 570 |
| Nov 28, 2023 | £460.00 | £460.00 | £405.00 | £405.00 | 1 912 339 |
| Nov 27, 2023 | £504.00 | £504.00 | £504.00 | £504.00 | 0 |
| Nov 24, 2023 | £504.00 | £507.63 | £504.00 | £504.00 | 50 750 |
| Nov 23, 2023 | £512.00 | £512.00 | £502.00 | £502.00 | 113 886 |
| Nov 22, 2023 | £510.00 | £514.00 | £504.00 | £508.00 | 550 053 |
| Nov 21, 2023 | £506.45 | £516.80 | £506.45 | £510.00 | 170 560 |
| Nov 20, 2023 | £515.00 | £516.00 | £504.00 | £510.00 | 483 740 |
| Nov 17, 2023 | £509.00 | £518.00 | £508.00 | £512.00 | 367 290 |
| Nov 16, 2023 | £510.35 | £511.50 | £506.00 | £506.00 | 119 038 |
| Nov 15, 2023 | £508.00 | £512.00 | £506.00 | £510.00 | 336 259 |
| Nov 14, 2023 | £487.00 | £504.00 | £484.44 | £504.00 | 1 069 011 |
| Nov 13, 2023 | £498.00 | £498.00 | £486.00 | £490.00 | 348 250 |
| Nov 10, 2023 | £510.00 | £510.00 | £492.00 | £493.00 | 434 293 |
| Nov 09, 2023 | £518.04 | £519.00 | £508.00 | £512.00 | 406 299 |
