Marlowe
(MRL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
12/11/2024
|
343.50p
|
345.00p
|
339.00p
|
339.00p
|
417,235
|
|
11/11/2024
|
345.00p
|
345.00p
|
342.00p
|
342.00p
|
500,902
|
|
08/11/2024
|
351.50p
|
351.50p
|
343.88p
|
346.00p
|
563,318
|
|
07/11/2024
|
355.50p
|
358.00p
|
346.00p
|
353.00p
|
367,653
|
|
06/11/2024
|
351.00p
|
360.00p
|
345.00p
|
360.00p
|
366,406
|
|
05/11/2024
|
351.00p
|
353.94p
|
348.06p
|
349.00p
|
231,451
|
|
04/11/2024
|
346.50p
|
355.00p
|
345.00p
|
353.00p
|
1,644,682
|
|
01/11/2024
|
337.00p
|
350.00p
|
336.00p
|
350.00p
|
136,986
|
|
31/10/2024
|
333.00p
|
338.00p
|
326.00p
|
336.50p
|
815,906
|
|
30/10/2024
|
336.50p
|
340.00p
|
326.00p
|
333.00p
|
783,750
|
|
29/10/2024
|
342.00p
|
343.00p
|
335.00p
|
336.00p
|
542,054
|
|
28/10/2024
|
343.00p
|
344.00p
|
340.03p
|
342.00p
|
471,908
|
|
25/10/2024
|
337.50p
|
344.00p
|
336.00p
|
344.00p
|
1,029,657
|
|
24/10/2024
|
327.50p
|
339.96p
|
327.00p
|
338.00p
|
832,117
|
|
23/10/2024
|
329.50p
|
330.00p
|
325.05p
|
330.00p
|
562,733
|
|
22/10/2024
|
331.50p
|
335.00p
|
325.05p
|
330.00p
|
543,803
|
|
21/10/2024
|
331.50p
|
331.50p
|
325.00p
|
330.00p
|
660,982
|
|
18/10/2024
|
334.00p
|
336.00p
|
330.00p
|
333.00p
|
898,546
|
|
17/10/2024
|
336.00p
|
338.00p
|
332.03p
|
333.00p
|
1,197,922
|
|
16/10/2024
|
334.50p
|
336.35p
|
330.00p
|
336.00p
|
231,958
|
|
15/10/2024
|
333.50p
|
335.00p
|
330.00p
|
335.00p
|
448,614
|
|
14/10/2024
|
342.50p
|
343.00p
|
333.00p
|
333.50p
|
540,543
|
|
11/10/2024
|
346.00p
|
346.36p
|
340.00p
|
343.00p
|
495,985
|
|
10/10/2024
|
347.00p
|
348.00p
|
345.00p
|
345.00p
|
385,912
|
|
09/10/2024
|
340.50p
|
348.40p
|
338.00p
|
346.00p
|
883,350
|
|
08/10/2024
|
344.00p
|
344.00p
|
335.00p
|
340.50p
|
157,268
|
|
07/10/2024
|
343.50p
|
345.00p
|
342.00p
|
343.00p
|
274,364
|
|
04/10/2024
|
337.50p
|
345.00p
|
336.00p
|
345.00p
|
1,021,050
|
|
03/10/2024
|
331.00p
|
340.00p
|
330.00p
|
338.00p
|
554,542
|
|
02/10/2024
|
326.50p
|
342.00p
|
325.00p
|
342.00p
|
404,253
|
|
01/10/2024
|
319.00p
|
332.00p
|
315.00p
|
328.00p
|
737,579
|
|
30/09/2024
|
315.00p
|
321.00p
|
310.00p
|
321.00p
|
2,471,703
|
|
27/09/2024
|
305.00p
|
315.00p
|
300.00p
|
315.00p
|
1,385,449
|
|
26/09/2024
|
230.00p
|
335.00p
|
220.00p
|
295.00p
|
4,062,711
|
|
25/09/2024
|
483.00p
|
484.00p
|
450.00p
|
450.00p
|
1,063,825
|
|
24/09/2024
|
487.00p
|
490.00p
|
480.00p
|
480.00p
|
1,163,827
|
|
23/09/2024
|
476.00p
|
490.00p
|
470.00p
|
490.00p
|
466,155
|
|
20/09/2024
|
460.00p
|
488.00p
|
456.00p
|
488.00p
|
384,528
|
|
19/09/2024
|
456.00p
|
460.00p
|
451.50p
|
456.00p
|
120,097
|
|
18/09/2024
|
455.00p
|
460.00p
|
450.00p
|
460.00p
|
134,327
|
|
17/09/2024
|
455.00p
|
464.00p
|
450.00p
|
452.00p
|
437,853
|
|
16/09/2024
|
455.00p
|
468.00p
|
450.00p
|
468.00p
|
217,458
|
|
13/09/2024
|
455.00p
|
460.00p
|
450.00p
|
455.00p
|
102,281
|
|
12/09/2024
|
452.00p
|
470.00p
|
450.00p
|
430.00p
|
1,552,597
|
|
11/09/2024
|
445.00p
|
446.00p
|
430.00p
|
446.00p
|
305,045
|
|
10/09/2024
|
445.00p
|
446.00p
|
444.00p
|
446.00p
|
76,511
|
|
09/09/2024
|
445.00p
|
446.00p
|
442.00p
|
446.00p
|
141,049
|
|
06/09/2024
|
450.00p
|
450.00p
|
444.00p
|
444.00p
|
82,638
|
|
05/09/2024
|
446.00p
|
452.00p
|
446.00p
|
448.00p
|
276,892
|
|
04/09/2024
|
448.00p
|
450.00p
|
442.00p
|
450.00p
|
127,479
|
|
03/09/2024
|
452.00p
|
452.90p
|
446.00p
|
449.00p
|
248,460
|
|
02/09/2024
|
446.00p
|
453.00p
|
445.00p
|
446.00p
|
248,238
|
|
30/08/2024
|
446.50p
|
449.00p
|
444.00p
|
446.00p
|
805,749
|
|
29/08/2024
|
446.00p
|
448.16p
|
444.00p
|
444.00p
|
242,257
|
|
28/08/2024
|
451.50p
|
455.00p
|
443.00p
|
445.00p
|
193,501
|
|
27/08/2024
|
448.50p
|
455.00p
|
447.33p
|
450.00p
|
276,096
|
|
26/08/2024
|
433.50p
|
437.00p
|
431.30p
|
437.00p
|
372,906
|
|
23/08/2024
|
433.50p
|
437.00p
|
431.30p
|
437.00p
|
372,906
|
|
22/08/2024
|
433.50p
|
437.00p
|
431.30p
|
437.00p
|
372,906
|
|
21/08/2024
|
433.50p
|
436.00p
|
430.00p
|
435.00p
|
542,852
|
|
20/08/2024
|
433.50p
|
436.65p
|
430.00p
|
435.00p
|
511,952
|
|
19/08/2024
|
431.50p
|
437.00p
|
428.00p
|
436.00p
|
313,726
|
|
16/08/2024
|
431.00p
|
447.00p
|
428.00p
|
447.00p
|
44,487
|
|
15/08/2024
|
429.50p
|
434.50p
|
427.04p
|
430.00p
|
297,009
|
|
14/08/2024
|
428.00p
|
430.80p
|
426.65p
|
429.00p
|
513,941
|
|
13/08/2024
|
428.00p
|
430.00p
|
426.00p
|
426.00p
|
741,781
|
|
12/08/2024
|
427.00p
|
430.00p
|
424.30p
|
425.00p
|
557,168
|
|
09/08/2024
|
425.00p
|
429.84p
|
422.00p
|
427.00p
|
419,416
|
|
08/08/2024
|
426.00p
|
430.00p
|
422.00p
|
425.00p
|
203,836
|
|
07/08/2024
|
423.50p
|
428.00p
|
422.00p
|
428.00p
|
361,887
|
|
06/08/2024
|
422.50p
|
430.00p
|
420.00p
|
422.00p
|
682,263
|
|
05/08/2024
|
432.50p
|
451.00p
|
420.00p
|
423.00p
|
269,284
|
|
02/08/2024
|
435.00p
|
438.00p
|
430.00p
|
432.00p
|
345,497
|
|
01/08/2024
|
435.00p
|
440.00p
|
434.00p
|
440.00p
|
152,822
|
|
31/07/2024
|
436.00p
|
440.00p
|
434.00p
|
440.00p
|
651,776
|
|
30/07/2024
|
440.00p
|
445.00p
|
431.00p
|
438.00p
|
174,993
|
|
29/07/2024
|
443.00p
|
445.80p
|
430.00p
|
440.00p
|
187,603
|
|
26/07/2024
|
444.00p
|
446.00p
|
440.00p
|
443.00p
|
1,632,768
|
|
25/07/2024
|
448.50p
|
450.00p
|
442.00p
|
443.00p
|
1,314,969
|
|
24/07/2024
|
448.50p
|
450.23p
|
447.00p
|
449.00p
|
561,496
|
|
23/07/2024
|
446.00p
|
453.95p
|
436.55p
|
448.00p
|
416,401
|
|
22/07/2024
|
454.00p
|
456.00p
|
452.00p
|
453.00p
|
695,400
|
|
19/07/2024
|
454.00p
|
456.00p
|
452.00p
|
456.00p
|
1,930,994
|
|
18/07/2024
|
452.00p
|
455.94p
|
450.00p
|
455.00p
|
604,298
|
|
17/07/2024
|
452.00p
|
455.00p
|
450.00p
|
455.00p
|
2,306,603
|
|
16/07/2024
|
456.50p
|
458.00p
|
450.00p
|
454.00p
|
939,440
|
|
15/07/2024
|
457.50p
|
460.00p
|
455.00p
|
457.00p
|
1,846,162
|
|
12/07/2024
|
457.50p
|
460.00p
|
455.00p
|
460.00p
|
464,194
|
|
11/07/2024
|
462.50p
|
464.00p
|
455.00p
|
459.00p
|
896,738
|
|
10/07/2024
|
463.50p
|
468.00p
|
455.00p
|
455.00p
|
4,489,541
|
|
09/07/2024
|
467.50p
|
470.00p
|
460.00p
|
464.00p
|
1,387,658
|
|
08/07/2024
|
461.00p
|
474.00p
|
457.00p
|
468.00p
|
1,395,970
|
|
05/07/2024
|
433.50p
|
469.00p
|
426.00p
|
460.00p
|
994,852
|
|
04/07/2024
|
434.00p
|
445.00p
|
432.15p
|
445.00p
|
49,688
|
|
03/07/2024
|
426.00p
|
440.00p
|
424.00p
|
434.00p
|
834,045
|
|
02/07/2024
|
428.00p
|
428.00p
|
420.00p
|
425.00p
|
110,528
|
|
01/07/2024
|
432.00p
|
437.00p
|
423.00p
|
428.00p
|
295,228
|
|
28/06/2024
|
432.00p
|
435.00p
|
425.00p
|
430.00p
|
534,948
|
|
27/06/2024
|
431.00p
|
440.00p
|
430.00p
|
434.00p
|
321,987
|
|
26/06/2024
|
432.50p
|
435.00p
|
430.00p
|
431.00p
|
462,058
|
|
25/06/2024
|
431.00p
|
434.00p
|
430.00p
|
433.00p
|
227,637
|
|
24/06/2024
|
434.00p
|
438.00p
|
430.00p
|
432.00p
|
76,715
|
|
21/06/2024
|
434.00p
|
438.00p
|
430.00p
|
430.00p
|
433,640
|
|
20/06/2024
|
434.00p
|
438.00p
|
430.00p
|
433.00p
|
139,733
|
|
19/06/2024
|
436.00p
|
438.00p
|
430.00p
|
433.00p
|
115,500
|
|
18/06/2024
|
428.50p
|
438.00p
|
428.50p
|
431.00p
|
524,993
|
|
17/06/2024
|
433.50p
|
440.00p
|
426.00p
|
430.00p
|
750,585
|
|
14/06/2024
|
462.00p
|
470.00p
|
430.50p
|
435.00p
|
835,792
|
|
13/06/2024
|
510.50p
|
510.50p
|
450.00p
|
462.00p
|
1,177,125
|
|
12/06/2024
|
611.00p
|
612.00p
|
600.00p
|
612.00p
|
1,853,425
|
|
11/06/2024
|
612.00p
|
620.00p
|
606.00p
|
612.00p
|
569,989
|
|
10/06/2024
|
591.00p
|
620.00p
|
591.00p
|
610.00p
|
500,719
|
|
07/06/2024
|
589.00p
|
594.00p
|
586.12p
|
594.00p
|
956,890
|
|
06/06/2024
|
584.00p
|
592.00p
|
580.00p
|
588.00p
|
1,010,260
|
|
05/06/2024
|
584.00p
|
588.00p
|
582.00p
|
586.00p
|
238,626
|
|
04/06/2024
|
586.00p
|
594.00p
|
580.00p
|
584.00p
|
1,740,790
|
|
03/06/2024
|
567.00p
|
606.00p
|
564.00p
|
586.00p
|
1,202,328
|
|
31/05/2024
|
555.00p
|
570.00p
|
550.00p
|
558.00p
|
425,881
|
|
30/05/2024
|
565.00p
|
569.98p
|
552.00p
|
554.00p
|
436,546
|
|
29/05/2024
|
573.00p
|
576.00p
|
560.00p
|
566.00p
|
598,041
|
|
28/05/2024
|
571.00p
|
576.00p
|
570.00p
|
570.00p
|
877,175
|
|
27/05/2024
|
575.00p
|
580.00p
|
568.00p
|
570.00p
|
289,460
|
|
24/05/2024
|
575.00p
|
580.00p
|
568.00p
|
570.00p
|
264,460
|
|
23/05/2024
|
582.00p
|
584.00p
|
570.00p
|
580.00p
|
595,511
|
|
22/05/2024
|
550.00p
|
588.00p
|
545.00p
|
582.00p
|
1,859,348
|
|
21/05/2024
|
528.00p
|
536.00p
|
522.00p
|
534.00p
|
556,463
|
|
20/05/2024
|
525.00p
|
537.00p
|
520.00p
|
536.00p
|
1,689,301
|
|
17/05/2024
|
525.00p
|
529.00p
|
521.55p
|
524.00p
|
475,585
|
|
16/05/2024
|
531.00p
|
531.00p
|
520.00p
|
524.00p
|
1,461,802
|
|
15/05/2024
|
524.00p
|
538.00p
|
520.00p
|
524.00p
|
844,844
|
|
14/05/2024
|
509.00p
|
528.00p
|
508.00p
|
526.00p
|
547,162
|
|
13/05/2024
|
508.00p
|
510.00p
|
506.00p
|
510.00p
|
1,065,764
|