1. Share Prices

  2. Microlise Group PLC (SAAS)

113.00p-4.50 (-3.83%)14 Feb 2025, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Microlise Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025117.50p119.19p113.80p113.00p16,985
Feb 13, 2025113.00p120.00p114.25p117.50p45,651
Feb 12, 2025113.50p115.50p111.00p113.00p10,429
Feb 11, 2025115.50p116.00p111.00p113.50p45,635
Feb 10, 2025117.50p118.00p115.00p115.50p20,875
Feb 7, 2025117.50p120.00p115.00p117.50p3,481
Feb 6, 2025117.50p116.00p116.00p117.50p1,170
Feb 5, 2025122.50p125.00p116.55p117.50p14,970
Feb 4, 2025127.50p128.19p120.50p122.00p491,133
Feb 3, 2025127.50p132.00p125.00p128.50p288,204
Jan 31, 2025118.00p132.21p116.00p130.00p319,568
Jan 30, 2025117.00p120.00p115.00p118.00p33,340
Jan 29, 2025117.00p118.68p114.24p117.00p55,105
Jan 28, 202597.50p120.00p97.00p117.00p735,399
Jan 27, 202592.00p93.70p90.60p92.00p96,984
Jan 24, 202592.00p94.00p90.00p92.00p36,067
Jan 23, 202592.00p94.00p90.00p92.00p34,175
Jan 22, 202592.00p94.00p90.00p92.00p10,791
Jan 21, 202592.00p93.00p90.00p92.00p355,736
Jan 20, 202592.00p93.00p88.00p92.00p8,407
Jan 17, 202595.00p95.00p90.00p92.00p56,262
Jan 16, 202597.50p95.75p93.04p95.00p27,122
Jan 15, 202597.50p97.00p95.00p97.50p22,644
Jan 14, 202597.50p97.20p97.10p97.50p9,024
Jan 13, 202597.50p98.00p95.85p97.50p12,640
Jan 10, 202597.50p100.00p95.00p95.00p26,105
Jan 9, 202597.50p98.49p95.00p97.50p11,615
Jan 8, 202597.50p97.10p96.00p97.50p16,858
Jan 7, 202597.50p99.49p96.78p97.50p7,959
Jan 6, 202597.50p100.00p96.78p97.50p10,607
Jan 3, 202595.50p100.00p93.75p97.50p31,078
Jan 2, 202596.50p98.18p94.25p95.50p7,961
Dec 31, 202496.50p98.00p93.21p96.50p8,448
Dec 30, 202497.50p100.00p92.60p96.50p90,789
Dec 27, 2024101.50p102.00p95.10p97.50p33,668
Dec 24, 2024101.50p105.00p98.00p101.50p106
Dec 23, 2024101.50p101.50p98.14p101.50p8,418
Dec 20, 2024101.50p103.00p98.00p101.50p39,062
Dec 19, 2024101.50p101.00p98.35p101.50p10,458
Dec 18, 2024102.50p105.00p95.62p101.50p5,289
Dec 17, 2024102.50p100.31p100.00p102.50p24,957
Dec 16, 2024102.50p103.90p100.00p102.50p63,649
Dec 13, 2024102.50p100.25p100.00p102.50p10,858
Dec 12, 2024102.50p103.90p100.76p102.50p16,393
Dec 11, 2024102.50p105.00p100.00p102.50p73,685
Dec 10, 2024102.50p102.00p100.60p102.50p5,656
Dec 9, 2024102.50p103.90p103.90p102.50p336
Dec 6, 2024102.50p103.90p102.00p102.50p2,778
Dec 5, 2024102.50p103.90p103.90p102.50p48
Dec 4, 2024102.50p105.00p103.75p102.50p14,890
12345
Showing 1 to 50 of 250

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC45.1215.69
Ferrexpo PLC102.406.22
Bae Systems PLC1,279.004.15
Primary Health Properties PLC96.104.74
Bridgepoint Group PLC407.004.52
Mony Group PLC201.005.85

Fallers

CompanyPrice% Chg
Ip Group PLC46.70-4.30
Wh Smith PLC1,197.00-2.13
Hochschild Mining PLC199.80-1.09
Deliveroo PLC135.80-2.37
Petershill Partners PLC262.02-1.87
Cmc Markets PLC216.00-1.59