1. Share Prices

  2. Microlise Group PLC (SAAS)

92.00p+1.50 (+1.63%)27 Jan 2025, 14:33
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
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
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
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC75.804.41
Raspberry Pi Holdings PLC691.504.06
British American Tobacco PLC3,130.004.06
Convatec Group PLC248.403.76
Johnson Matthey PLC1,421.003.27
Supermarket Income Reit PLC67.402.90

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC354.50-7.32
Trustpilot Group PLC323.53-6.36
Anglo American PLC2,388.00-5.82
Allianz Technology Trust PLC422.00-5.17
Harbour Energy PLC241.50-4.96
Ninety One PLC146.40-4.81