Shares Magazine
108.50p-1.50 (-1.36%)02 May 2025, 16:01
Microlise Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 110.00p | 112.00p | 107.24p | 108.50p | 24,382 |
| May 1, 2025 | 107.00p | 112.63p | 103.10p | 110.00p | 68,005 |
| Apr 30, 2025 | 99.00p | 108.00p | 99.56p | 107.00p | 54,973 |
| Apr 29, 2025 | 99.00p | 102.00p | 97.56p | 99.00p | 32,839 |
| Apr 28, 2025 | 99.00p | 102.00p | 100.48p | 99.00p | 10,533 |
| Apr 25, 2025 | 99.00p | 98.00p | 96.68p | 99.00p | 13,856 |
| Apr 24, 2025 | 98.00p | 100.72p | 99.68p | 99.00p | 11,583 |
| Apr 23, 2025 | 100.00p | 102.00p | 96.00p | 98.00p | 70,543 |
| Apr 22, 2025 | 100.00p | 104.00p | 98.00p | 100.00p | 28,928 |
| Apr 17, 2025 | 98.00p | 102.00p | 97.00p | 100.00p | 26,992 |
| Apr 16, 2025 | 98.00p | 100.00p | 98.00p | 98.00p | 20,917 |
| Apr 15, 2025 | 100.00p | 102.00p | 96.00p | 98.00p | 93,745 |
| Apr 14, 2025 | 99.00p | 102.00p | 96.00p | 99.00p | 4,199 |
| Apr 11, 2025 | 99.00p | 99.90p | 96.00p | 99.00p | 4,633 |
| Apr 10, 2025 | 96.50p | 100.80p | 96.00p | 99.00p | 16,817 |
| Apr 9, 2025 | 99.00p | 100.00p | 95.00p | 96.50p | 100,129 |
| Apr 8, 2025 | 100.50p | 103.00p | 98.00p | 101.50p | 29,555 |
| Apr 7, 2025 | 102.50p | 102.95p | 97.85p | 100.00p | 345,566 |
| Apr 4, 2025 | 106.00p | 107.00p | 102.00p | 103.50p | 56,696 |
| Apr 3, 2025 | 109.00p | 109.00p | 105.00p | 106.00p | 31,776 |
| Apr 2, 2025 | 110.00p | 112.00p | 108.55p | 110.00p | 16,365 |
| Apr 1, 2025 | 110.00p | 110.80p | 108.50p | 110.00p | 65,035 |
| Mar 31, 2025 | 112.50p | 112.88p | 108.50p | 110.00p | 92,991 |
| Mar 28, 2025 | 112.50p | 115.00p | 110.00p | 112.50p | 59,707 |
| Mar 27, 2025 | 107.00p | 115.00p | 104.00p | 112.50p | 810,599 |
| Mar 26, 2025 | 105.00p | 109.22p | 100.00p | 104.00p | 15,643 |
| Mar 25, 2025 | 104.00p | 107.00p | 100.00p | 104.00p | 53,167 |
| Mar 24, 2025 | 104.00p | 107.00p | 104.00p | 104.00p | 45,158 |
| Mar 21, 2025 | 104.00p | 108.00p | 100.00p | 104.00p | 6,940 |
| Mar 20, 2025 | 107.50p | 108.00p | 102.00p | 104.00p | 124,261 |
| Mar 19, 2025 | 102.50p | 108.00p | 104.00p | 107.50p | 53,158 |
| Mar 18, 2025 | 100.50p | 102.50p | 100.90p | 102.50p | 34,002 |
| Mar 17, 2025 | 100.50p | 99.60p | 99.60p | 100.50p | 11,226 |
| Mar 14, 2025 | 101.00p | 102.00p | 100.00p | 100.50p | 151,405 |
| Mar 13, 2025 | 102.00p | 102.00p | 100.00p | 101.00p | 2,695 |
| Mar 12, 2025 | 102.00p | 104.00p | 100.00p | 102.00p | 10,509 |
| Mar 11, 2025 | 106.00p | 106.00p | 102.00p | 102.00p | 21,409 |
| Mar 10, 2025 | 105.50p | 110.00p | 104.20p | 106.00p | 11,982 |
| Mar 7, 2025 | 107.50p | 108.00p | 105.00p | 105.50p | 26,378 |
| Mar 6, 2025 | 109.00p | 110.00p | 105.00p | 107.50p | 9,047 |
| Mar 5, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 81,182 |
| Mar 4, 2025 | 112.00p | 112.00p | 108.00p | 109.00p | 121,079 |
| Mar 3, 2025 | 112.00p | 114.00p | 108.00p | 112.00p | 206,002 |
| Feb 28, 2025 | 112.00p | 114.00p | 110.00p | 111.00p | 61,480 |
| Feb 27, 2025 | 112.00p | 114.00p | 110.00p | 112.00p | 7,004 |
| Feb 26, 2025 | 112.00p | 112.00p | 110.44p | 112.00p | 3,740 |
| Feb 25, 2025 | 114.00p | 115.00p | 111.00p | 112.00p | 30,548 |
| Feb 24, 2025 | 113.00p | 115.00p | 111.25p | 114.00p | 76,737 |
| Feb 21, 2025 | 114.00p | 117.00p | 111.00p | 113.00p | 3,017 |
| Feb 20, 2025 | 114.00p | 117.00p | 112.60p | 114.00p | 5,018 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.