345.00p+7.00 (+2.07%)04 Oct 2024, 16:49
Marlowe PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 238.13p | 239.47p | 236.80p | 237.87p | 805,749 |
Aug 29, 2024 | 237.87p | 239.02p | 236.80p | 236.80p | 242,257 |
Aug 28, 2024 | 240.80p | 242.67p | 236.27p | 237.33p | 228,501 |
Aug 27, 2024 | 239.20p | 242.67p | 238.58p | 240.00p | 276,096 |
Aug 23, 2024 | 232.53p | 240.00p | 232.53p | 238.40p | 236,251 |
Aug 22, 2024 | 231.20p | 233.07p | 230.03p | 233.07p | 483,097 |
Aug 21, 2024 | 231.20p | 232.53p | 229.33p | 232.00p | 542,852 |
Aug 20, 2024 | 231.20p | 232.88p | 229.33p | 232.00p | 511,952 |
Aug 19, 2024 | 230.13p | 233.07p | 228.27p | 232.53p | 513,726 |
Aug 16, 2024 | 229.87p | 238.40p | 228.27p | 238.40p | 44,487 |
Aug 15, 2024 | 229.07p | 231.73p | 227.75p | 229.33p | 297,009 |
Aug 14, 2024 | 228.27p | 229.76p | 227.55p | 228.80p | 513,941 |
Aug 13, 2024 | 228.27p | 229.33p | 227.20p | 227.20p | 741,781 |
Aug 12, 2024 | 227.73p | 229.33p | 226.29p | 226.67p | 557,168 |
Aug 9, 2024 | 226.67p | 229.25p | 225.07p | 227.73p | 419,416 |
Aug 8, 2024 | 227.20p | 229.33p | 225.07p | 226.67p | 203,836 |
Aug 7, 2024 | 225.87p | 228.27p | 225.07p | 228.27p | 361,887 |
Aug 6, 2024 | 225.33p | 229.33p | 224.00p | 225.07p | 682,263 |
Aug 5, 2024 | 230.67p | 240.53p | 224.00p | 225.60p | 269,284 |
Aug 2, 2024 | 232.00p | 233.60p | 229.33p | 230.40p | 345,497 |
Aug 1, 2024 | 232.00p | 234.67p | 231.47p | 232.53p | 152,822 |
Jul 31, 2024 | 232.53p | 234.67p | 231.47p | 234.67p | 651,776 |
Jul 30, 2024 | 234.67p | 237.33p | 229.87p | 233.60p | 174,993 |
Jul 29, 2024 | 236.27p | 237.76p | 229.33p | 234.67p | 187,603 |
Jul 26, 2024 | 236.80p | 237.87p | 234.67p | 236.80p | 1,632,768 |
Jul 25, 2024 | 239.20p | 240.00p | 235.73p | 236.27p | 1,352,969 |
Jul 24, 2024 | 239.20p | 240.12p | 238.40p | 239.47p | 561,496 |
Jul 23, 2024 | 237.87p | 242.11p | 232.83p | 238.93p | 416,401 |
Jul 22, 2024 | 242.13p | 243.20p | 241.07p | 241.60p | 695,400 |
Jul 19, 2024 | 242.13p | 243.20p | 241.07p | 243.20p | 1,930,994 |
Jul 18, 2024 | 241.07p | 243.17p | 240.00p | 242.67p | 604,298 |
Jul 17, 2024 | 241.07p | 242.67p | 240.00p | 242.67p | 2,306,603 |
Jul 16, 2024 | 243.47p | 244.27p | 240.00p | 242.13p | 939,440 |
Jul 15, 2024 | 244.00p | 245.33p | 242.67p | 243.73p | 1,846,162 |
Jul 12, 2024 | 244.00p | 245.33p | 242.67p | 245.33p | 464,194 |
Jul 11, 2024 | 246.67p | 247.47p | 242.67p | 244.80p | 896,738 |
Jul 10, 2024 | 247.20p | 249.60p | 242.67p | 242.67p | 4,519,541 |
Jul 9, 2024 | 249.33p | 250.67p | 245.33p | 247.47p | 1,387,658 |
Jul 8, 2024 | 245.87p | 252.80p | 243.73p | 249.60p | 1,481,733 |
Jul 5, 2024 | 231.20p | 250.13p | 227.20p | 245.33p | 994,851 |
Jul 4, 2024 | 231.47p | 237.33p | 230.48p | 237.33p | 49,688 |
Jul 3, 2024 | 227.20p | 234.67p | 226.13p | 231.47p | 834,044 |
Jul 2, 2024 | 228.27p | 227.73p | 224.00p | 226.67p | 110,528 |
Jul 1, 2024 | 230.40p | 233.07p | 225.60p | 228.27p | 295,228 |
Jun 28, 2024 | 230.40p | 232.00p | 226.67p | 229.33p | 534,948 |
Jun 27, 2024 | 229.87p | 234.67p | 229.33p | 231.47p | 321,987 |
Jun 26, 2024 | 230.67p | 232.00p | 229.33p | 229.87p | 462,058 |
Jun 25, 2024 | 229.87p | 231.47p | 229.33p | 230.93p | 227,637 |
Jun 24, 2024 | 231.47p | 233.60p | 229.33p | 230.40p | 76,715 |
Jun 21, 2024 | 231.47p | 233.60p | 229.33p | 229.33p | 621,930 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.