Microlise Group PLC (SAAS)

SAAS
🏛️ Royaume-Uni →
137.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 102.00 102.00 102.00 102.00 0.0M
2023-12-28 102.00 103.50 103.50 102.00 0.0M
2023-12-27 98.50 103.70 97.00 102.00 0.0M
2023-12-22 98.50 99.00 98.95 98.50 0.1M
2023-12-21 93.50 99.84 94.00 98.50 0.2M
2023-12-20 92.50 95.00 90.00 90.00 0.3M
2023-12-19 92.50 91.80 90.35 92.50 0.0M
2023-12-18 92.50 92.50 92.50 92.50 0.0M
2023-12-15 92.50 91.95 90.35 92.50 0.0M
2023-12-14 92.50 92.90 90.00 92.50 0.0M
2023-12-13 94.00 94.75 91.00 92.50 0.0M
2023-12-12 94.00 94.00 94.00 94.00 0.0M
2023-12-11 96.00 95.00 92.00 94.00 0.0M
2023-12-08 96.00 95.00 92.25 96.00 0.0M
2023-12-07 97.50 95.00 93.75 96.00 0.0M
2023-12-06 97.50 96.25 95.00 97.50 0.2M
2023-12-05 97.50 95.10 95.00 97.50 0.0M
2023-12-04 97.50 97.50 97.50 97.50 0.0M
2023-12-01 97.50 97.40 95.00 97.50 0.1M
2023-11-30 96.50 97.50 94.90 97.50 0.1M
2023-11-29 93.50 93.75 92.00 93.50 0.0M
2023-11-28 93.50 93.80 90.00 93.50 0.0M
2023-11-27 93.50 94.00 92.06 93.50 0.0M
2023-11-24 93.50 94.40 94.00 93.50 0.0M
2023-11-23 94.00 94.40 93.22 93.50 0.0M
2023-11-22 94.00 95.20 92.25 94.00 0.0M
2023-11-21 94.00 95.20 95.20 94.00 0.0M
2023-11-20 95.00 96.00 94.22 94.00 0.0M
2023-11-17 94.00 95.25 93.20 95.00 0.4M
2023-11-16 94.00 94.15 93.20 94.00 0.0M
2023-11-15 94.00 94.33 93.20 94.00 0.0M
2023-11-14 96.00 95.92 91.50 94.00 0.1M
2023-11-13 99.50 98.75 95.00 96.00 0.0M
2023-11-10 97.50 102.88 95.00 99.50 0.0M
2023-11-09 94.00 100.00 96.25 100.00 0.1M
2023-11-08 91.50 96.50 90.77 94.00 0.0M
2023-11-07 91.50 93.00 88.55 91.50 3.3M
2023-11-06 97.50 95.00 88.04 91.50 0.0M
2023-11-03 97.50 100.00 95.00 97.50 0.0M
2023-11-02 100.00 99.90 95.00 97.50 0.0M
2023-11-01 105.00 110.00 100.00 100.00 0.0M
2023-10-31 105.00 101.00 101.00 105.00 0.0M
2023-10-30 105.00 104.50 100.00 105.00 0.0M
2023-10-27 105.00 100.00 100.00 105.00 0.0M
2023-10-26 110.00 105.00 105.00 105.00 0.0M
2023-10-25 110.00 108.13 106.55 110.00 0.0M
2023-10-24 112.50 109.00 106.55 110.00 0.0M
2023-10-23 112.50 120.00 109.75 112.50 0.0M
2023-10-20 110.00 110.40 106.67 112.50 0.0M
2023-10-19 110.00 110.75 110.75 110.00 0.0M
2023-10-18 110.00 111.50 106.50 110.00 0.0M
2023-10-17 110.00 113.00 107.55 110.00 0.0M
2023-10-16 116.00 115.00 107.20 110.00 0.0M
2023-10-13 116.00 112.75 112.00 116.00 0.0M
2023-10-12 115.00 119.00 110.00 115.00 0.6M
2023-10-11 115.00 120.00 110.20 115.00 0.2M
2023-10-10 115.00 117.50 110.00 115.00 0.7M
2023-10-09 115.00 120.00 110.20 115.00 0.0M
2023-10-06 115.00 117.00 110.00 115.00 0.2M
2023-10-05 115.00 114.75 110.00 115.00 0.0M
2023-10-04 115.00 115.00 115.00 115.00 0.0M
2023-10-03 115.00 117.00 110.20 115.00 0.0M
2023-10-02 115.00 117.50 110.00 115.00 0.9M
2023-09-29 115.00 116.00 110.20 115.00 0.0M
2023-09-28 112.50 114.50 113.75 115.00 0.0M
2023-09-27 105.00 112.00 109.00 110.00 0.0M
2023-09-26 105.00 110.00 102.20 105.00 0.0M
2023-09-25 120.00 115.00 105.00 105.00 0.0M
2023-09-22 120.00 121.00 115.20 120.00 0.0M
2023-09-21 120.00 120.89 115.00 120.00 0.0M
2023-09-20 120.00 122.50 115.00 120.00 0.0M
2023-09-19 120.00 122.77 117.55 120.00 0.0M
2023-09-18 122.50 128.20 125.00 120.00 0.0M
2023-09-15 112.50 114.40 114.40 112.50 0.0M
2023-09-14 112.50 113.90 113.90 112.50 0.0M
2023-09-13 115.00 114.90 111.56 112.50 0.0M
2023-09-12 115.00 120.00 111.37 115.00 0.0M
2023-09-11 115.00 116.80 116.80 115.00 0.0M
2023-09-08 115.00 118.00 111.26 115.00 0.0M
2023-09-07 115.00 116.80 116.80 115.00 0.0M
2023-09-06 112.50 120.00 114.89 115.00 0.0M
2023-09-05 112.50 114.90 114.40 112.50 0.0M
2023-09-04 117.50 118.80 110.10 112.50 0.0M
2023-09-01 117.50 119.50 115.00 117.50 0.0M
2023-08-31 117.50 116.60 116.60 117.50 0.0M
2023-08-30 117.50 119.70 119.70 117.50 0.0M
2023-08-29 117.50 119.80 119.80 117.50 0.0M
2023-08-25 117.50 117.50 117.50 117.50 0.0M
2023-08-24 117.50 115.50 115.23 117.50 0.0M
2023-08-23 117.50 119.80 115.35 117.50 0.0M
2023-08-22 117.50 119.80 119.80 117.50 0.0M
2023-08-21 117.50 117.50 117.50 117.50 0.0M
2023-08-18 122.50 120.63 115.00 117.50 0.0M
2023-08-17 125.00 125.00 121.25 122.50 0.0M
2023-08-16 125.00 125.00 120.00 125.00 0.0M
2023-08-15 125.00 125.00 125.00 125.00 0.0M
2023-08-14 125.00 130.00 121.00 125.00 0.0M
2023-08-11 125.00 125.00 125.00 125.00 0.0M
2023-08-10 125.00 128.70 128.70 125.00 0.0M
2023-08-09 125.00 125.00 125.00 125.00 0.0M
2023-08-08 125.00 125.00 125.00 125.00 0.0M
2023-08-07 125.00 125.00 122.23 125.00 0.0M
2023-08-04 125.00 125.00 124.90 125.00 0.0M
2023-08-03 125.00 125.00 122.23 125.00 0.0M
2023-08-02 125.00 130.00 130.00 125.00 0.0M
2023-08-01 127.50 127.00 126.00 125.00 0.0M
2023-07-31 130.00 129.00 128.50 127.50 0.0M
2023-07-28 132.50 130.00 125.51 130.00 0.0M
2023-07-27 132.50 130.70 130.00 132.50 0.0M
2023-07-26 132.50 130.70 130.70 132.50 0.0M
2023-07-25 132.50 130.70 130.70 132.50 0.0M
2023-07-24 125.00 135.00 120.00 127.50 0.0M
2023-07-21 125.00 123.80 123.80 125.00 0.0M
2023-07-20 125.00 124.00 124.00 125.00 0.0M
2023-07-19 125.00 124.34 120.01 125.00 0.0M
2023-07-18 125.00 124.34 121.00 125.00 0.0M
2023-07-17 125.00 125.00 125.00 125.00 0.0M
2023-07-14 125.00 125.00 125.00 125.00 0.0M
2023-07-13 125.00 124.99 121.11 125.00 0.0M
2023-07-12 127.50 135.00 122.00 125.00 0.0M
2023-07-11 127.50 132.00 121.11 127.50 0.0M
2023-07-10 122.50 135.00 121.00 127.50 0.0M
2023-07-07 122.50 128.00 118.34 122.50 0.0M
2023-07-06 130.00 131.80 125.00 122.50 0.0M
2023-07-05 130.00 131.85 131.80 130.00 0.0M
2023-07-04 130.00 132.15 132.00 130.00 0.0M
2023-07-03 132.50 140.00 126.65 130.00 0.0M
2023-06-30 132.50 133.00 132.80 132.50 0.0M
2023-06-29 135.00 133.00 130.00 132.50 0.0M
2023-06-28 135.00 139.75 135.00 135.00 0.0M
2023-06-27 135.00 139.75 130.00 135.00 0.0M
2023-06-26 140.00 135.65 135.00 135.00 0.0M
2023-06-23 140.00 142.70 137.00 140.00 0.0M
2023-06-22 147.50 147.50 138.10 140.00 0.0M
2023-06-21 147.50 149.40 145.00 147.50 0.0M
2023-06-20 142.50 149.90 140.00 147.50 0.0M
2023-06-19 135.00 142.50 130.00 142.50 0.1M
2023-06-16 130.00 137.50 130.00 135.00 0.1M
2023-06-15 130.00 134.15 127.80 130.00 0.0M
2023-06-14 130.00 135.00 127.50 130.00 0.0M
2023-06-13 135.00 134.15 127.23 130.00 0.0M
2023-06-12 135.00 137.00 131.23 135.00 0.0M
2023-06-09 135.00 135.00 135.00 135.00 0.0M
2023-06-08 122.50 137.49 122.20 135.00 0.0M
2023-06-07 122.50 125.00 120.21 122.50 0.0M
2023-06-06 120.00 125.00 118.55 122.50 0.3M
2023-06-05 122.50 125.00 120.00 120.00 0.3M
2023-06-02 116.00 124.90 110.00 122.50 0.1M
2023-06-01 122.50 125.00 121.60 122.50 0.3M
2023-05-31 122.50 121.88 120.10 122.50 0.0M
2023-05-30 122.50 125.00 120.00 122.50 0.0M
2023-05-26 122.50 125.00 120.00 122.50 0.6M
2023-05-25 122.50 122.50 122.50 122.50 0.0M
2023-05-24 122.50 121.49 120.10 122.50 0.1M
2023-05-23 122.50 121.90 121.70 122.50 0.0M
2023-05-22 122.50 122.25 120.00 122.50 0.0M
2023-05-19 122.50 124.95 119.64 122.50 1.5M
2023-05-18 122.50 123.65 120.00 122.50 0.2M
2023-05-17 122.50 124.00 120.87 122.50 0.0M
2023-05-16 122.50 123.90 120.87 122.50 0.0M
2023-05-15 122.50 125.00 123.10 122.50 0.0M
2023-05-12 122.50 123.25 118.97 122.50 0.0M
2023-05-11 122.50 125.00 120.87 122.50 0.0M
2023-05-10 122.50 124.90 121.11 122.50 0.4M
2023-05-09 122.50 125.00 120.00 122.50 0.0M
2023-05-05 122.50 124.50 120.35 122.50 0.0M
2023-05-04 127.50 125.50 120.00 122.50 0.1M
2023-05-03 127.50 127.65 125.00 127.50 0.0M
2023-05-02 127.50 130.00 124.98 127.50 0.0M
2023-04-28 127.50 128.50 125.00 127.50 0.0M
2023-04-27 130.00 130.00 125.00 127.50 0.0M
2023-04-26 132.50 135.00 125.50 130.00 0.0M
2023-04-25 137.50 140.00 130.00 132.50 0.0M
2023-04-24 137.50 139.90 137.20 137.50 0.0M
2023-04-21 137.50 139.90 136.00 137.50 0.0M
2023-04-20 142.50 142.75 140.00 140.00 0.0M
2023-04-19 142.50 144.90 137.00 142.50 0.0M
2023-04-18 142.50 145.00 141.40 142.50 0.0M
2023-04-17 147.50 155.00 141.33 142.50 0.1M
2023-04-14 146.50 151.95 141.37 147.50 0.1M
2023-04-13 152.50 153.80 145.00 147.50 0.0M
2023-04-12 157.50 160.55 150.00 152.50 0.0M
2023-04-11 157.50 165.00 153.95 157.50 0.0M
2023-04-06 157.50 165.00 150.00 157.50 0.0M
2023-04-05 157.50 157.50 157.50 157.50 0.0M
2023-04-04 157.50 165.00 150.00 157.50 0.0M
2023-04-03 157.50 165.00 151.84 157.50 0.0M
2023-03-31 157.50 161.90 150.00 157.50 0.0M
2023-03-30 157.50 163.00 157.40 157.50 0.0M
2023-03-29 157.50 163.00 150.30 157.50 0.0M
2023-03-28 157.50 165.00 150.00 157.50 0.0M
2023-03-27 160.00 165.00 150.00 157.50 0.0M
2023-03-24 160.00 162.40 155.00 160.00 0.0M
2023-03-23 160.00 160.25 155.00 160.00 0.0M
2023-03-22 160.00 165.00 155.70 160.00 0.0M
2023-03-21 157.50 165.00 155.20 160.00 0.0M
2023-03-20 160.00 164.52 151.65 152.00 0.0M
2023-03-17 165.00 173.00 155.00 155.00 0.1M
2023-03-16 167.50 170.00 165.00 165.00 0.1M
2023-03-15 155.00 169.90 150.00 167.50 0.2M
2023-03-14 157.50 160.00 150.00 155.00 0.1M
2023-03-13 152.50 160.00 148.00 155.00 0.2M
2023-03-10 147.50 155.00 140.00 147.50 0.0M
2023-03-09 147.50 155.00 144.65 147.50 0.0M
2023-03-08 145.00 155.00 140.00 147.50 0.1M
2023-03-07 145.00 150.00 140.00 145.00 0.0M
2023-03-06 142.50 150.00 140.00 141.00 0.0M
2023-03-03 142.50 145.00 140.00 142.50 0.0M
2023-03-02 142.50 145.00 140.00 142.50 0.0M
2023-03-01 142.50 145.00 140.00 142.50 0.0M
2023-02-28 142.50 145.00 140.00 142.50 0.0M
2023-02-27 115.00 145.00 123.00 142.50 0.2M
2023-02-24 110.00 115.00 110.00 112.50 0.1M
2023-02-23 107.50 115.00 97.50 109.00 0.0M
2023-02-22 107.50 109.85 105.00 107.50 0.0M
2023-02-21 112.50 112.90 108.25 111.50 0.0M
2023-02-20 107.50 115.00 109.50 112.50 0.1M
2023-02-17 107.50 109.85 105.00 107.50 0.1M
2023-02-16 108.50 111.90 105.00 107.50 0.2M
2023-02-15 110.00 114.00 112.00 110.00 0.0M
2023-02-14 112.50 115.00 112.27 110.00 0.0M
2023-02-13 112.50 115.00 115.00 112.50 0.0M
2023-02-10 115.00 114.00 111.00 112.50 0.1M
2023-02-09 115.00 114.40 114.00 115.00 0.0M
2023-02-08 115.00 118.70 118.70 115.00 0.0M
2023-02-07 115.00 119.00 113.00 115.00 0.0M
2023-02-06 115.00 120.00 112.50 116.00 0.0M
2023-02-03 122.50 120.00 116.00 115.00 0.1M
2023-02-02 125.00 133.00 120.00 122.50 0.0M
2023-02-01 125.00 125.89 122.00 125.00 0.0M
2023-01-31 127.50 135.00 120.20 125.00 0.0M
2023-01-30 124.00 128.00 120.00 124.00 0.0M
2023-01-27 126.50 128.00 120.00 124.00 0.0M
2023-01-26 127.50 128.00 126.45 126.50 0.0M
2023-01-25 127.50 128.40 125.00 127.50 0.0M
2023-01-24 127.50 130.00 115.00 127.50 0.0M
2023-01-23 127.50 125.20 125.00 127.50 0.0M
2023-01-20 128.50 129.49 126.55 127.50 0.0M
2023-01-19 131.00 131.00 131.00 131.00 0.0M
2023-01-18 132.50 133.60 133.60 132.50 0.0M
2023-01-17 134.00 131.11 131.11 132.50 0.0M
2023-01-16 135.00 134.50 134.00 134.00 0.0M
2023-01-13 140.00 145.00 136.00 135.00 0.0M
2023-01-12 142.50 145.00 140.10 142.50 0.0M
2023-01-11 145.00 144.00 141.57 142.50 0.1M
2023-01-10 142.50 148.75 148.75 145.00 0.2M
2023-01-09 140.00 150.00 144.00 142.50 0.0M
2023-01-06 135.00 144.00 136.50 140.00 0.0M
2023-01-05 135.00 134.80 134.80 135.00 0.0M
2023-01-04 132.50 140.00 130.00 135.00 0.1M
2023-01-03 132.50 135.00 134.85 132.50 0.0M