Marks Electrical Group
(MRK)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
67.50p
|
69.00p
|
64.50p
|
67.50p
|
245
|
|
23/05/2024
|
67.50p
|
69.00p
|
67.50p
|
67.50p
|
21,296
|
|
22/05/2024
|
67.50p
|
69.00p
|
67.50p
|
67.50p
|
10,586
|
|
21/05/2024
|
67.50p
|
68.79p
|
67.35p
|
67.50p
|
35,510
|
|
20/05/2024
|
67.50p
|
69.00p
|
66.00p
|
67.50p
|
20,281
|
|
17/05/2024
|
67.50p
|
69.00p
|
67.50p
|
67.50p
|
1,250
|
|
16/05/2024
|
66.50p
|
68.00p
|
66.00p
|
67.50p
|
25,229
|
|
15/05/2024
|
66.50p
|
67.00p
|
66.03p
|
66.50p
|
86,813
|
|
14/05/2024
|
66.50p
|
66.88p
|
66.03p
|
66.50p
|
16,143
|
|
13/05/2024
|
67.50p
|
68.00p
|
66.00p
|
66.50p
|
16,107
|