Microlise Group
(SAAS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
109.00p
|
110.00p
|
105.25p
|
109.00p
|
672,724
|
|
21/11/2024
|
109.00p
|
113.00p
|
107.25p
|
109.00p
|
7,821
|
|
20/11/2024
|
109.00p
|
109.48p
|
107.25p
|
109.00p
|
1,121
|
|
19/11/2024
|
109.00p
|
110.00p
|
107.51p
|
109.00p
|
91,415
|
|
18/11/2024
|
107.50p
|
110.00p
|
107.50p
|
109.00p
|
14,020
|
|
15/11/2024
|
108.00p
|
108.00p
|
100.00p
|
108.00p
|
21,462
|
|
14/11/2024
|
108.00p
|
108.40p
|
107.50p
|
108.00p
|
8,325
|
|
13/11/2024
|
105.00p
|
110.00p
|
105.00p
|
108.00p
|
22,149
|
|
12/11/2024
|
103.50p
|
110.00p
|
102.00p
|
105.00p
|
94,968
|
|
11/11/2024
|
112.50p
|
117.00p
|
102.35p
|
103.50p
|
109,912
|
|
08/11/2024
|
112.50p
|
115.00p
|
112.50p
|
112.50p
|
11,961
|
|
07/11/2024
|
113.00p
|
115.00p
|
112.50p
|
112.50p
|
29,600
|
|
06/11/2024
|
110.00p
|
119.50p
|
110.00p
|
113.00p
|
527,731
|
|
05/11/2024
|
102.50p
|
106.30p
|
90.25p
|
104.50p
|
458,140
|
|
04/11/2024
|
116.50p
|
117.48p
|
100.00p
|
102.50p
|
373,720
|
|
01/11/2024
|
117.50p
|
120.00p
|
105.00p
|
114.00p
|
132,628
|
|
31/10/2024
|
125.00p
|
134.00p
|
125.00p
|
131.00p
|
41,541
|
|
30/10/2024
|
120.50p
|
125.00p
|
118.16p
|
125.00p
|
736,284
|
|
29/10/2024
|
120.50p
|
120.95p
|
116.68p
|
120.50p
|
27,445
|
|
28/10/2024
|
125.00p
|
130.00p
|
117.00p
|
120.50p
|
31,573
|
|
25/10/2024
|
125.00p
|
126.75p
|
122.10p
|
125.00p
|
102,644
|
|
24/10/2024
|
125.00p
|
125.50p
|
122.10p
|
125.00p
|
5,917
|
|
23/10/2024
|
125.00p
|
126.75p
|
122.00p
|
125.00p
|
16,281
|
|
22/10/2024
|
125.00p
|
126.00p
|
120.00p
|
120.00p
|
43,368
|
|
21/10/2024
|
125.00p
|
126.00p
|
125.00p
|
125.00p
|
396
|
|
18/10/2024
|
126.50p
|
127.00p
|
124.00p
|
125.00p
|
60,996
|
|
17/10/2024
|
121.00p
|
128.00p
|
121.00p
|
126.50p
|
126,094
|
|
16/10/2024
|
121.00p
|
122.03p
|
117.00p
|
121.00p
|
312,010
|
|
15/10/2024
|
120.00p
|
125.00p
|
120.00p
|
121.00p
|
25,136
|
|
14/10/2024
|
117.50p
|
125.00p
|
117.50p
|
120.00p
|
3,691,731
|
|
11/10/2024
|
117.50p
|
117.50p
|
116.54p
|
117.50p
|
0
|
|
10/10/2024
|
117.50p
|
119.90p
|
116.23p
|
117.50p
|
39,290
|
|
09/10/2024
|
115.00p
|
118.00p
|
110.00p
|
117.50p
|
85,672
|
|
08/10/2024
|
117.50p
|
118.00p
|
115.00p
|
117.50p
|
9,511
|
|
07/10/2024
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
10,580
|
|
04/10/2024
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
18,594
|
|
03/10/2024
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
63,510
|
|
02/10/2024
|
117.50p
|
118.70p
|
115.05p
|
117.50p
|
31,675
|
|
01/10/2024
|
117.50p
|
117.80p
|
115.00p
|
117.50p
|
23,292
|
|
30/09/2024
|
117.50p
|
118.00p
|
115.60p
|
117.50p
|
10,538
|
|
27/09/2024
|
125.00p
|
125.00p
|
115.00p
|
117.50p
|
28,472
|
|
26/09/2024
|
130.00p
|
130.00p
|
121.65p
|
125.00p
|
21,690
|
|
25/09/2024
|
130.00p
|
135.00p
|
125.00p
|
130.00p
|
1,135,980
|
|
24/09/2024
|
132.50p
|
135.00p
|
123.00p
|
130.00p
|
40,433
|
|
23/09/2024
|
125.00p
|
134.80p
|
123.00p
|
132.50p
|
42,473
|
|
20/09/2024
|
120.50p
|
120.68p
|
116.25p
|
120.50p
|
16,710
|
|
19/09/2024
|
126.00p
|
126.00p
|
116.23p
|
126.00p
|
36,204
|
|
18/09/2024
|
126.50p
|
126.50p
|
122.00p
|
126.00p
|
5,101
|
|
17/09/2024
|
126.50p
|
126.50p
|
123.00p
|
126.50p
|
3,774
|
|
16/09/2024
|
127.50p
|
127.50p
|
125.00p
|
126.50p
|
8,749
|
|
13/09/2024
|
127.50p
|
127.67p
|
125.13p
|
127.50p
|
4,219
|
|
12/09/2024
|
127.50p
|
130.00p
|
125.13p
|
127.50p
|
1,557
|
|
11/09/2024
|
128.50p
|
130.45p
|
125.13p
|
127.50p
|
25,675
|
|
10/09/2024
|
127.50p
|
127.50p
|
125.10p
|
127.50p
|
3,247
|
|
09/09/2024
|
127.50p
|
129.14p
|
125.00p
|
127.50p
|
48,800
|
|
06/09/2024
|
129.00p
|
131.45p
|
125.07p
|
127.50p
|
186,673
|
|
05/09/2024
|
129.00p
|
130.12p
|
126.48p
|
129.00p
|
21,693
|
|
04/09/2024
|
129.00p
|
129.95p
|
125.00p
|
129.00p
|
17,827
|
|
03/09/2024
|
129.00p
|
129.95p
|
125.00p
|
129.00p
|
53,189
|
|
02/09/2024
|
127.50p
|
130.00p
|
125.00p
|
127.50p
|
14,656
|
|
30/08/2024
|
129.00p
|
133.00p
|
125.00p
|
127.50p
|
33,303
|
|
29/08/2024
|
127.50p
|
129.00p
|
125.00p
|
129.00p
|
24,132
|
|
28/08/2024
|
127.50p
|
128.00p
|
127.50p
|
127.50p
|
4,300
|
|
27/08/2024
|
129.00p
|
130.00p
|
126.33p
|
127.50p
|
6,613
|
|
26/08/2024
|
129.00p
|
133.00p
|
126.60p
|
133.00p
|
15,161
|
|
23/08/2024
|
129.00p
|
133.00p
|
126.60p
|
133.00p
|
15,161
|
|
22/08/2024
|
129.00p
|
133.00p
|
126.60p
|
133.00p
|
15,161
|
|
21/08/2024
|
129.00p
|
129.00p
|
125.00p
|
129.00p
|
610
|
|
20/08/2024
|
131.50p
|
133.77p
|
125.00p
|
129.00p
|
23,618
|
|
19/08/2024
|
130.50p
|
135.00p
|
126.45p
|
130.50p
|
18,339
|
|
16/08/2024
|
130.50p
|
130.50p
|
126.00p
|
130.50p
|
1,599
|
|
15/08/2024
|
130.50p
|
135.00p
|
126.00p
|
130.50p
|
9,827
|
|
14/08/2024
|
128.00p
|
132.49p
|
127.35p
|
131.00p
|
9,482
|
|
13/08/2024
|
134.00p
|
138.00p
|
121.50p
|
138.00p
|
441,282
|
|
12/08/2024
|
134.00p
|
134.00p
|
130.00p
|
134.00p
|
4,125
|
|
09/08/2024
|
134.00p
|
134.00p
|
130.00p
|
134.00p
|
2,453
|
|
08/08/2024
|
134.00p
|
134.00p
|
130.00p
|
134.00p
|
8,234
|
|
07/08/2024
|
134.00p
|
134.00p
|
131.20p
|
134.00p
|
6,471
|
|
06/08/2024
|
132.50p
|
135.00p
|
130.10p
|
135.00p
|
20,112
|
|
05/08/2024
|
142.50p
|
143.00p
|
130.00p
|
131.00p
|
35,456
|
|
02/08/2024
|
142.50p
|
143.50p
|
140.00p
|
142.50p
|
15,389
|
|
01/08/2024
|
145.00p
|
145.00p
|
140.10p
|
142.50p
|
3,618
|
|
31/07/2024
|
145.00p
|
150.00p
|
140.20p
|
145.00p
|
14,794
|
|
30/07/2024
|
145.00p
|
148.90p
|
142.50p
|
145.00p
|
22,699
|
|
29/07/2024
|
142.50p
|
148.40p
|
142.50p
|
145.00p
|
14,051
|
|
26/07/2024
|
138.50p
|
145.00p
|
137.00p
|
138.50p
|
42,081
|
|
25/07/2024
|
138.50p
|
139.00p
|
136.55p
|
138.50p
|
4,971
|
|
24/07/2024
|
138.50p
|
139.00p
|
136.55p
|
138.50p
|
3,450
|
|
23/07/2024
|
138.50p
|
139.25p
|
138.50p
|
138.50p
|
353
|
|
22/07/2024
|
138.50p
|
142.00p
|
138.50p
|
138.50p
|
21,848
|
|
19/07/2024
|
138.50p
|
142.00p
|
135.00p
|
138.50p
|
30,083
|
|
18/07/2024
|
138.50p
|
139.25p
|
137.55p
|
138.50p
|
13,550
|
|
17/07/2024
|
138.50p
|
142.00p
|
135.00p
|
142.00p
|
43,679
|
|
16/07/2024
|
138.50p
|
141.65p
|
138.50p
|
138.50p
|
12,000
|
|
15/07/2024
|
138.50p
|
142.00p
|
137.25p
|
138.50p
|
4,325
|
|
12/07/2024
|
138.50p
|
140.00p
|
138.00p
|
140.00p
|
100,186
|
|
11/07/2024
|
138.50p
|
140.00p
|
137.17p
|
138.50p
|
33,682
|
|
10/07/2024
|
138.50p
|
138.50p
|
135.00p
|
138.50p
|
3,190
|
|
09/07/2024
|
138.50p
|
138.50p
|
138.29p
|
138.50p
|
0
|
|
08/07/2024
|
138.50p
|
140.25p
|
138.50p
|
138.50p
|
4,689
|
|
05/07/2024
|
138.50p
|
139.90p
|
135.00p
|
138.50p
|
20,615
|
|
04/07/2024
|
138.50p
|
140.00p
|
137.17p
|
138.50p
|
11,814
|
|
03/07/2024
|
138.50p
|
142.00p
|
135.00p
|
138.50p
|
43,174
|
|
02/07/2024
|
138.50p
|
140.90p
|
135.00p
|
138.50p
|
9,578
|
|
01/07/2024
|
137.50p
|
140.90p
|
136.71p
|
138.50p
|
23,247
|
|
28/06/2024
|
137.50p
|
139.40p
|
136.00p
|
137.50p
|
152
|
|
27/06/2024
|
138.50p
|
140.20p
|
135.38p
|
137.50p
|
12,963
|
|
26/06/2024
|
138.50p
|
140.40p
|
135.14p
|
138.50p
|
35,009
|
|
25/06/2024
|
140.00p
|
140.60p
|
138.08p
|
140.00p
|
12,387
|
|
24/06/2024
|
139.50p
|
141.00p
|
138.20p
|
140.00p
|
9,813
|
|
21/06/2024
|
139.50p
|
140.70p
|
138.00p
|
139.50p
|
22,816
|
|
20/06/2024
|
139.50p
|
141.00p
|
139.50p
|
139.50p
|
8,811
|
|
19/06/2024
|
137.50p
|
142.50p
|
137.50p
|
139.50p
|
61,142
|
|
18/06/2024
|
132.00p
|
138.00p
|
132.00p
|
137.50p
|
101,894
|
|
17/06/2024
|
131.50p
|
132.67p
|
130.06p
|
131.50p
|
1,268
|
|
14/06/2024
|
131.50p
|
133.00p
|
130.00p
|
131.50p
|
125,724
|
|
13/06/2024
|
131.50p
|
133.00p
|
130.00p
|
131.50p
|
3,680
|
|
12/06/2024
|
131.50p
|
133.00p
|
131.50p
|
131.50p
|
2,097
|
|
11/06/2024
|
131.50p
|
132.40p
|
130.93p
|
131.50p
|
5,000
|
|
10/06/2024
|
131.00p
|
132.00p
|
128.00p
|
131.50p
|
481,507
|
|
07/06/2024
|
130.50p
|
135.00p
|
130.00p
|
131.00p
|
87,908
|
|
06/06/2024
|
136.00p
|
137.00p
|
130.00p
|
131.00p
|
234,589
|
|
05/06/2024
|
136.50p
|
137.00p
|
136.02p
|
136.50p
|
7,703
|
|
04/06/2024
|
136.50p
|
136.89p
|
136.50p
|
136.50p
|
7,001
|
|
03/06/2024
|
137.00p
|
138.50p
|
136.50p
|
136.50p
|
22,921
|
|
31/05/2024
|
136.00p
|
137.90p
|
136.00p
|
136.00p
|
154,202
|
|
30/05/2024
|
137.50p
|
139.45p
|
135.10p
|
136.00p
|
38,742
|
|
29/05/2024
|
137.50p
|
137.50p
|
135.30p
|
135.50p
|
19,181
|
|
28/05/2024
|
146.00p
|
146.00p
|
136.00p
|
137.50p
|
69,848
|
|
27/05/2024
|
144.00p
|
146.00p
|
142.00p
|
146.00p
|
25,709
|