UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,313.70 +2.70 (+0.12%) DOW
38,189.16 +285.87 (+0.75%) Bitcoin GBP
47,136.26 +1,440.33 (+3.15%)
Marlowe plc (MRLWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 30 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 29 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2,534 |
| 26 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 25 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 24 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 23 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 22 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 19 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 202 |
| 18 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 200 |
| 17 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,000 |
| 16 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 Apr 2024 | 6.48 | 6.48 | 6.32 | 6.32 | 6.32 | 300 |
| 12 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 11 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 10 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 600 |
| 09 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 08 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 05 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 814 |
| 04 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2,000 |
| 02 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 703 |
| 01 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 100 |
| 28 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 27 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 21 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 18 Mar 2024 | 6.77 | 6.77 | 6.75 | 6.75 | 6.75 | 2,000 |
| 15 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 14 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 13 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 12 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 300 |
| 11 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 08 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 07 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 06 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 05 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 04 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 01 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 29 Feb 2024 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | 4,597 |
| 28 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 27 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 100 |
| 26 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 23 Feb 2024 | 6.58 | 6.63 | 6.58 | 6.63 | 6.63 | 2,500 |
| 22 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5,000 |
| 21 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 20 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 16 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 15 Feb 2024 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 350 |
| 14 Feb 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 13 Feb 2024 | 4.39 | 4.43 | 4.39 | 4.43 | 4.43 | 2,978 |
| 12 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 100 |
| 09 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 07 Feb 2024 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 307 |
| 06 Feb 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 05 Feb 2024 | 4.70 | 4.80 | 4.69 | 4.69 | 4.69 | 1,065 |
| 02 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 191 |
| 01 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 31 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 30 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 29 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 696 |
| 26 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 24 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 23 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4,000 |
| 22 Jan 2024 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 3,900 |
| 19 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 460 |
| 18 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 16 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 12 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,000 |
| 11 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 10 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 09 Jan 2024 | 5.00 | 5.05 | 5.00 | 5.01 | 5.01 | 2,700 |
| 08 Jan 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 2,500 |
| 05 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 590 |
| 04 Jan 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,709 |
| 03 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 02 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 29 Dec 2023 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 1,203 |
| 28 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 520 |
| 27 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 22 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 21 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 20 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 19 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 18 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| 15 Dec 2023 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 2,167 |
| 14 Dec 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1,500 |
| 13 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 12 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 100 |
| 11 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 08 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5,000 |
| 07 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.