1. Share Prices

  2. Microlise Group PLC (SAAS)

101.50p+0.00 (+0.00%)24 Dec 2024, 10:21
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
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
Dec 3, 2024100.00p105.00p100.90p102.50p238,569
Dec 2, 2024105.00p110.00p97.00p100.00p69,921
Nov 29, 2024105.00p104.50p100.00p105.00p321,339
Nov 28, 2024102.50p105.00p101.75p102.50p96,641
Nov 27, 2024109.00p110.00p100.00p108.00p54,039
Nov 26, 2024109.00p113.00p106.25p109.00p5,339
Nov 25, 2024109.00p106.25p106.25p109.00p921
Nov 22, 2024109.00p110.00p105.25p109.00p672,724
Nov 21, 2024109.00p113.00p107.25p109.00p7,821
Nov 20, 2024109.00p109.48p107.25p109.00p1,121
Nov 19, 2024109.00p110.00p107.51p109.00p91,415
Nov 18, 2024107.50p110.00p109.40p109.00p14,020
Nov 15, 2024108.00p106.60p100.00p105.00p21,462
Nov 14, 2024108.00p108.40p107.50p108.00p8,325
Nov 13, 2024105.00p110.00p107.40p108.00p22,149
Nov 12, 2024103.50p110.00p102.00p105.00p94,968
Nov 11, 2024112.50p117.00p102.35p103.50p109,912
Nov 8, 2024112.50p115.00p112.50p112.50p11,961
Nov 7, 2024113.00p115.00p112.50p112.50p29,600
Nov 6, 2024110.00p119.50p112.50p113.00p527,731
Nov 5, 2024102.50p106.30p90.25p104.50p458,140
Nov 4, 2024116.50p117.47p100.00p102.50p373,720
Nov 1, 2024117.50p120.00p105.00p114.00p132,628
Oct 31, 2024125.00p134.00p126.75p131.00p41,541
Oct 30, 2024120.50p125.00p118.16p125.00p736,284
Oct 29, 2024120.50p120.95p116.68p120.50p27,445
Oct 28, 2024125.00p130.00p117.00p120.50p31,573
Oct 25, 2024125.00p126.75p122.10p125.00p102,644
Oct 24, 2024125.00p125.00p125.00p125.00p5,917
Oct 23, 2024125.00p126.75p122.00p125.00p16,281
Oct 22, 2024125.00p126.00p120.00p120.00p43,368
Oct 21, 2024125.00p126.00p126.00p125.00p396
Oct 18, 2024126.50p127.00p124.00p125.00p60,996
Oct 17, 2024121.00p128.00p121.80p126.50p126,094
Oct 16, 2024121.00p122.03p117.00p121.00p312,010
123456
Showing 1 to 50 of 251

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.