1. Share Prices

  2. Microlise Group PLC (SAAS)

117.50p+0.00 (+0.00%)02 Oct 2024, 08:54
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
Oct 1, 2024117.50p117.80p115.00p117.50p23,292
Sep 30, 2024117.50p118.00p115.60p117.50p10,538
Sep 27, 2024125.00p121.80p115.00p117.50p28,472
Sep 26, 2024130.00p125.60p121.65p125.00p21,690
Sep 25, 2024130.00p135.00p125.00p130.00p1,135,980
Sep 24, 2024132.50p135.00p123.00p130.00p40,433
Sep 23, 2024125.00p134.80p123.00p132.50p42,473
Sep 20, 2024120.50p120.68p116.25p120.50p16,710
Sep 19, 2024126.00p125.00p116.23p120.50p68,862
Sep 18, 2024126.50p125.00p122.00p126.00p5,101
Sep 17, 2024126.50p126.49p123.00p126.50p3,774
Sep 16, 2024127.50p126.60p125.00p126.50p8,749
Sep 13, 2024127.50p127.67p125.13p127.50p4,219
Sep 12, 2024127.50p130.00p125.13p127.50p1,557
Sep 11, 2024128.50p130.45p125.13p127.50p25,675
Sep 10, 2024127.50p125.13p125.10p127.50p3,247
Sep 9, 2024127.50p129.14p125.00p127.50p48,800
Sep 6, 2024129.00p131.45p125.07p127.50p186,673
Sep 5, 2024129.00p130.12p126.47p129.00p21,693
Sep 4, 2024129.00p129.95p125.00p129.00p17,827
Sep 3, 2024129.00p129.95p125.00p129.00p53,189
Sep 2, 2024127.50p130.00p125.00p129.00p14,656
Aug 30, 2024129.00p133.00p125.00p127.50p33,303
Aug 29, 2024127.50p128.00p125.00p129.00p24,132
Aug 28, 2024127.50p128.00p128.00p127.50p4,300
Aug 27, 2024129.00p130.00p126.33p127.50p6,613
Aug 23, 2024129.00p129.90p125.00p129.00p25,419
Aug 22, 2024129.00p133.00p126.60p133.00p15,161
Aug 21, 2024129.00p125.00p125.00p129.00p610
Aug 20, 2024131.50p133.77p125.00p129.00p23,618
Aug 19, 2024130.50p135.00p126.45p131.50p18,339
Aug 16, 2024130.50p126.00p126.00p130.50p1,599
Aug 15, 2024130.50p135.00p126.00p130.50p9,827
Aug 14, 2024128.00p132.49p127.35p131.00p9,482
Aug 13, 2024134.00p138.00p121.50p138.00p441,282
Aug 12, 2024134.00p133.00p130.00p134.00p4,125
Aug 9, 2024134.00p133.75p130.00p134.00p2,453
Aug 8, 2024134.00p134.00p130.00p134.00p8,234
Aug 7, 2024134.00p133.92p131.20p134.00p6,471
Aug 6, 2024132.50p135.00p130.10p135.00p20,112
Aug 5, 2024142.50p143.00p130.00p131.00p35,456
Aug 2, 2024142.50p143.50p140.00p142.50p15,389
Aug 1, 2024145.00p144.45p140.10p142.50p3,618
Jul 31, 2024145.00p150.00p140.20p145.00p14,794
Jul 30, 2024145.00p148.90p142.50p145.00p22,699
Jul 29, 2024142.50p148.40p144.90p145.00p14,051
Jul 26, 2024138.50p145.00p137.00p142.50p62,581
Jul 25, 2024138.50p139.00p136.55p138.50p4,971
Jul 24, 2024138.50p139.00p136.55p138.50p3,450
Jul 23, 2024138.50p139.25p139.25p138.50p353
12345
Showing 1 to 50 of 249

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.706.35
Ithaca Energy PLC112.744.78
Sdcl Energy Efficiency Income Trust PLC65.004.00
Prudential PLC716.203.56
Harbour Energy PLC280.443.37
Shell PLC2,539.002.46

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,295.90-5.20
Jd Sports Fashion PLC141.85-5.12
Aston Martin Lagonda Global Holdings PLC112.30-4.18
Ocado Group PLC379.90-3.63
Derwent London PLC2,360.00-2.88
Severn Trent PLC2,613.00-2.86