Marks Electrical Group

(MRK)
Sector: Retailers
50.56p
0.06p 0.11
Last updated: 11:00:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 50.50p 50.70p 50.00p 50.50p 19,040
21/11/2024 50.50p 50.56p 50.50p 50.50p 0
20/11/2024 50.50p 50.50p 50.50p 50.50p 461
19/11/2024 50.50p 51.00p 49.95p 50.00p 27,136
18/11/2024 50.50p 50.50p 50.05p 50.50p 849
15/11/2024 50.50p 50.50p 50.05p 50.50p 47,700
14/11/2024 50.50p 51.00p 49.00p 50.50p 23,315
13/11/2024 50.50p 50.50p 49.60p 50.50p 40,526
12/11/2024 56.00p 56.00p 48.50p 50.50p 202,523
11/11/2024 58.50p 58.50p 58.00p 58.50p 16,730
08/11/2024 58.50p 58.50p 55.68p 58.50p 8,411
07/11/2024 58.50p 58.50p 58.42p 58.50p 500
06/11/2024 58.50p 58.50p 58.00p 58.50p 7,277
05/11/2024 58.50p 59.00p 58.00p 58.00p 23,600
04/11/2024 57.50p 59.00p 57.00p 59.00p 10,871
01/11/2024 57.50p 57.60p 57.15p 57.50p 4,990
31/10/2024 57.50p 58.00p 57.00p 58.00p 23,344
30/10/2024 57.50p 58.00p 57.00p 57.50p 26,122
29/10/2024 57.50p 57.50p 57.00p 57.50p 38,872
28/10/2024 57.50p 58.00p 57.20p 58.00p 27,475
25/10/2024 57.50p 58.00p 55.00p 57.50p 7,035
24/10/2024 58.00p 58.00p 57.00p 57.50p 6,002
23/10/2024 58.50p 58.50p 57.00p 58.00p 3,918
22/10/2024 58.50p 58.89p 58.50p 58.50p 4,921
21/10/2024 58.50p 58.50p 58.00p 58.50p 2,143
18/10/2024 58.50p 58.50p 57.00p 58.50p 13,192
17/10/2024 58.50p 58.50p 58.00p 58.50p 6,223
16/10/2024 60.00p 60.00p 58.00p 58.50p 3,490
15/10/2024 60.00p 62.00p 58.55p 60.00p 5,254
14/10/2024 60.00p 62.00p 58.55p 62.00p 20,770
11/10/2024 60.00p 60.51p 60.00p 60.00p 0
10/10/2024 60.00p 60.51p 60.00p 60.00p 0
09/10/2024 60.00p 62.00p 58.52p 60.00p 4,997
08/10/2024 60.00p 60.51p 60.00p 60.00p 0
07/10/2024 60.00p 62.00p 60.00p 60.00p 8,022
04/10/2024 60.00p 62.00p 58.30p 60.00p 45
03/10/2024 60.00p 60.00p 58.00p 60.00p 3,325
02/10/2024 60.50p 60.50p 59.35p 60.00p 61,034
01/10/2024 60.50p 60.50p 59.00p 60.50p 2,458
30/09/2024 60.00p 60.50p 59.35p 60.50p 6,120
27/09/2024 60.00p 60.00p 59.00p 60.00p 1,397
26/09/2024 59.50p 61.00p 59.00p 60.00p 33,017
25/09/2024 59.50p 59.50p 59.25p 59.50p 1,459
24/09/2024 59.50p 60.00p 59.50p 59.50p 4,468
23/09/2024 59.00p 59.90p 59.00p 59.50p 7,556
20/09/2024 59.00p 59.80p 58.00p 59.00p 5,145
19/09/2024 59.00p 60.00p 59.00p 59.00p 2
18/09/2024 59.00p 60.00p 58.00p 59.00p 8,024
17/09/2024 61.50p 61.50p 58.20p 59.00p 44,194
16/09/2024 63.00p 65.00p 61.00p 63.00p 22,469
13/09/2024 63.00p 65.00p 61.00p 63.00p 821
12/09/2024 63.00p 65.00p 60.00p 63.00p 30,826
11/09/2024 63.00p 63.30p 61.50p 63.00p 1,999
10/09/2024 63.00p 63.88p 63.00p 63.00p 0
09/09/2024 63.00p 63.00p 61.50p 63.00p 1,518
06/09/2024 63.00p 63.38p 61.50p 63.00p 13,000
05/09/2024 63.00p 63.88p 63.00p 63.00p 0
04/09/2024 63.00p 63.00p 61.00p 63.00p 2,481
03/09/2024 63.00p 63.60p 61.18p 63.00p 10,508
02/09/2024 63.50p 65.00p 61.00p 63.50p 11,114
30/08/2024 63.50p 63.50p 62.00p 63.50p 10,193
29/08/2024 63.00p 63.50p 62.00p 63.50p 7,304
28/08/2024 64.00p 65.00p 62.00p 63.50p 20,060
27/08/2024 64.50p 65.00p 64.00p 64.50p 14,570
26/08/2024 65.00p 66.00p 64.95p 65.00p 8,088
23/08/2024 65.00p 66.00p 64.95p 65.00p 8,088
22/08/2024 65.00p 66.00p 64.95p 65.00p 8,088
21/08/2024 65.00p 65.00p 64.12p 65.00p 8,333
20/08/2024 65.00p 66.00p 63.00p 65.00p 2,268
19/08/2024 65.00p 65.00p 64.99p 65.00p 193
16/08/2024 65.00p 66.00p 64.00p 66.00p 6,401
15/08/2024 65.00p 66.00p 62.50p 65.00p 147,359
14/08/2024 65.00p 66.00p 62.00p 65.00p 73,194
13/08/2024 65.00p 66.00p 62.00p 62.00p 6,228
12/08/2024 65.00p 65.00p 64.41p 65.00p 3,425
09/08/2024 65.00p 65.00p 64.22p 65.00p 11,433
08/08/2024 65.00p 65.00p 62.00p 65.00p 39,485
07/08/2024 65.00p 66.00p 64.00p 65.00p 140,672
06/08/2024 65.50p 66.00p 63.00p 65.00p 44,673
05/08/2024 65.50p 66.00p 65.00p 65.50p 12,918
02/08/2024 65.50p 65.50p 65.00p 65.50p 2,993
01/08/2024 66.00p 66.00p 65.00p 65.50p 7,584
31/07/2024 66.00p 67.00p 61.15p 66.00p 26,502
30/07/2024 67.00p 68.00p 65.00p 66.00p 14,956
29/07/2024 67.50p 67.50p 66.00p 67.00p 21,557
26/07/2024 68.50p 68.50p 65.00p 68.50p 258,857
25/07/2024 68.50p 68.50p 67.00p 68.50p 9,381
24/07/2024 69.00p 69.00p 68.05p 68.50p 18,636
23/07/2024 70.00p 70.00p 69.49p 70.00p 5,010
22/07/2024 70.00p 70.00p 69.00p 70.00p 2,000
19/07/2024 70.00p 70.00p 69.00p 70.00p 4,641
18/07/2024 70.00p 70.00p 69.80p 70.00p 4,953
17/07/2024 70.00p 70.00p 69.25p 70.00p 32,686
16/07/2024 70.00p 70.00p 69.95p 70.00p 7,051
15/07/2024 70.00p 70.00p 68.50p 70.00p 32,257
12/07/2024 70.00p 70.00p 69.90p 70.00p 5,750
11/07/2024 70.00p 71.00p 69.00p 70.00p 16,750
10/07/2024 70.00p 70.00p 70.00p 70.00p 9,220
09/07/2024 70.00p 70.05p 69.00p 70.00p 173,321
08/07/2024 71.00p 72.00p 70.00p 70.00p 6,081
05/07/2024 71.00p 71.00p 70.67p 71.00p 0
04/07/2024 71.00p 71.00p 70.02p 71.00p 1,344
03/07/2024 71.00p 71.00p 70.00p 71.00p 5,890
02/07/2024 71.00p 72.00p 70.00p 71.00p 33,892
01/07/2024 71.00p 71.00p 70.00p 71.00p 7,700
28/06/2024 71.50p 73.00p 69.00p 71.00p 10,444
27/06/2024 72.00p 73.00p 70.00p 73.00p 63,563
26/06/2024 76.00p 77.00p 68.00p 72.00p 304,342
25/06/2024 70.50p 71.00p 69.00p 70.50p 29,518
24/06/2024 70.50p 71.50p 70.00p 70.50p 95,987
21/06/2024 70.50p 70.50p 70.50p 70.50p 15,000
20/06/2024 70.50p 70.50p 70.20p 70.50p 22,919
19/06/2024 71.00p 71.00p 70.01p 70.50p 21,711
18/06/2024 71.00p 72.00p 70.00p 70.00p 10,020
17/06/2024 71.00p 71.00p 70.00p 71.00p 23,392
14/06/2024 71.50p 73.00p 70.50p 71.00p 34,182
13/06/2024 67.50p 72.00p 67.50p 71.50p 3,578,276
12/06/2024 67.50p 69.00p 67.50p 68.50p 222,434
11/06/2024 67.50p 69.00p 67.50p 68.50p 573
10/06/2024 67.50p 69.00p 67.50p 68.50p 10,941
07/06/2024 67.50p 69.00p 67.50p 69.00p 13,483
06/06/2024 67.50p 70.00p 67.50p 68.50p 150,327
05/06/2024 67.50p 69.00p 67.50p 68.50p 223,020
04/06/2024 67.50p 69.00p 67.50p 68.50p 123,541
03/06/2024 67.50p 69.50p 67.50p 69.00p 245,635
31/05/2024 67.50p 69.00p 67.50p 68.50p 234,849
30/05/2024 67.50p 69.00p 67.50p 68.50p 23,487
29/05/2024 67.50p 69.00p 67.50p 67.50p 57,750
28/05/2024 67.50p 69.00p 66.00p 67.50p 16,458
27/05/2024 67.50p 69.00p 64.50p 67.50p 245