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 |
| Jul 25, 2023 | £527.00 | £530.00 | £520.00 | £526.00 | 692 230 |
| Jul 24, 2023 | £519.96 | £530.00 | £518.00 | £526.00 | 493 837 |
| Jul 21, 2023 | £500.00 | £516.00 | £500.00 | £516.00 | 1 028 450 |
| Jul 20, 2023 | £504.00 | £508.45 | £494.00 | £506.00 | 883 740 |
| Jul 19, 2023 | £506.00 | £506.00 | £496.65 | £504.00 | 1 172 009 |
| Jul 18, 2023 | £505.90 | £506.00 | £494.00 | £500.00 | 281 430 |
| Jul 17, 2023 | £504.00 | £506.00 | £494.20 | £506.00 | 508 472 |
| Jul 14, 2023 | £488.00 | £500.00 | £480.10 | £500.00 | 420 017 |
| Jul 13, 2023 | £490.00 | £490.00 | £476.00 | £485.00 | 803 063 |
| Jul 12, 2023 | £500.00 | £508.00 | £484.00 | £484.00 | 352 571 |
| Jul 11, 2023 | £525.00 | £525.00 | £490.00 | £490.00 | 165 890 |
| Jul 10, 2023 | £534.00 | £534.00 | £534.00 | £534.00 | 0 |
| Jul 07, 2023 | £532.00 | £534.00 | £530.00 | £534.00 | 211 868 |
| Jul 06, 2023 | £534.00 | £540.00 | £530.00 | £532.00 | 485 886 |
| Jul 05, 2023 | £540.10 | £550.00 | £530.00 | £530.00 | 560 188 |
| Jul 04, 2023 | £555.00 | £560.00 | £540.00 | £542.00 | 106 795 |
| Jul 03, 2023 | £560.00 | £560.00 | £560.00 | £560.00 | 0 |
| Jun 30, 2023 | £580.00 | £584.00 | £560.00 | £560.00 | 460 793 |
| Jun 29, 2023 | £594.00 | £614.00 | £580.00 | £582.00 | 392 425 |
| Jun 28, 2023 | £620.00 | £620.40 | £582.00 | £590.00 | 240 363 |
| Jun 27, 2023 | £650.00 | £655.00 | £614.00 | £614.00 | 297 770 |
| Jun 26, 2023 | £663.02 | £675.00 | £650.00 | £656.00 | 359 457 |
| Jun 23, 2023 | £667.50 | £675.00 | £660.00 | £664.00 | 1 057 169 |
| Jun 22, 2023 | £668.00 | £674.00 | £660.00 | £666.00 | 641 727 |
| Jun 21, 2023 | £662.00 | £680.00 | £660.00 | £666.00 | 376 058 |
