Marlowe PLC (PK) Historical Data - MRLWF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Marlowe PLC (PK) (MRLWF)
Marlowe PLC (PK) (MRLWF) Historical

Marlowe PLC (PK) (MRLWF)

6.16

0.00

(0.00%)

Closed May 13 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.318	-4.90892250695	6.478	6.478	6.16	847	6.23377243	CS
12	-0.29	-4.49612403101	6.45	6.769	6.11	1434	6.41313168	CS
26	-0.23	-3.59937402191	6.39	6.769	3.95	2876	4.83142014	CS
52	-0.36	-5.52147239264	6.52	8.63	3.95	3722	6.19775799	CS
156	-3.31	-34.9524815206	9.47	12.25	3.95	5085	6.36169573	CS
260	0.58	10.394265233	5.58	12.25	3.95	4920	6.36307248	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715376600	6.16	0	0.00	6.16	6.16	6.16	0
1715290200	6.16	0	0.00	6.16	6.16	6.16	0
1715203800	6.16	0	0.00	6.16	6.16	6.16	0
1715117400	6.16	0	0.00	6.16	6.16	6.16	0
1715031000	6.16	0	0.00	6.16	6.16	6.16	0
1714771800	6.16	0	0.00	6.16	6.16	6.16	0
1714685400	6.16	0	0.00	6.16	6.16	6.16	0
1714599000	6.16	0	0.00	6.16	6.16	6.16	0
1714512600	6.16	0	0.00	6.16	6.16	6.16	0
1714425720	6.16	0	0.00	6.16	6.16	6.16	2534
1714166700	6.16	0	0.00	6.16	6.16	6.16	0
1714080300	6.16	0	0.00	6.16	6.16	6.16	0
1713993900	6.16	0	0.00	6.16	6.16	6.16	0
1713907500	6.16	0	0.00	6.16	6.16	6.16	0
1713821100	6.16	0	0.00	6.16	6.16	6.16	0
1713561900	6.16	-0.13	-2.07	6.16	6.16	6.16	202
1713475500	6.29	-0.11	-1.72	6.29	6.29	6.29	200
1713389100	6.4	0.09	1.35	6.4	6.4	6.4	1000
1713302400	6.315	0	0.00	6.315	6.315	6.315	0
1713216000	6.315	-0.3	-4.51	6.478	6.478	6.315	300
1712956800	6.6135	0	0.00	6.6135	6.6135	6.6135	0
1712870400	6.6135	0	0.00	6.6135	6.6135	6.6135	0
1712784000	6.6135	0.25	3.94	6.6135	6.6135	6.6135	600
1712697600	6.363	0	0.00	6.363	6.363	6.363	0
1712611200	6.363	0	0.00	6.363	6.363	6.363	0
1712352000	6.363	-0.26	-3.88	6.363	6.363	6.363	814
1712265900	6.62	0	0.00	6.62	6.62	6.62	0
1712179500	6.62	0	0.00	6.62	6.62	6.62	2000
1712092980	6.62	0.02	0.30	6.62	6.62	6.62	703
1712006940	6.6	-0.15	-2.22	6.6	6.6	6.6	100
1711660800	6.75	0	0.00	6.75	6.75	6.75	0
1711574400	6.75	0	0.00	6.75	6.75	6.75	0
1711488000	6.75	0	0.00	6.75	6.75	6.75	0
1711401600	6.75	0	0.00	6.75	6.75	6.75	0
1711142400	6.75	0	0.00	6.75	6.75	6.75	0
1711056000	6.75	0	0.00	6.75	6.75	6.75	0
1710969600	6.75	0	0.00	6.75	6.75	6.75	0
1710883200	6.75	0	0.00	6.75	6.75	6.75	0
1710796800	6.75	0.02	0.30	6.769	6.769	6.75	2000
1710538140	6.73	0	0.00	6.73	6.73	6.73	0
1710451740	6.73	0	0.00	6.73	6.73	6.73	0
1710365340	6.73	0	0.00	6.73	6.73	6.73	0
1710278940	6.73	0.62	10.15	6.73	6.73	6.73	300
1710195840	6.11	0	0.00	6.11	6.11	6.11	0
1709936640	6.11	0	0.00	6.11	6.11	6.11	0
1709850240	6.11	0	0.00	6.11	6.11	6.11	0
1709763840	6.11	0	0.00	6.11	6.11	6.11	0
1709677440	6.11	0	0.00	6.11	6.11	6.11	0
1709591040	6.11	0	0.00	6.11	6.11	6.11	0
1709331840	6.11	0	0.00	6.11	6.11	6.11	0
1709245440	6.11	-0.44	-6.65	6.18	6.18	6.11	4597
1709159340	6.545	0	0.00	6.545	6.545	6.545	0
1709072940	6.545	-0.08	-1.21	6.545	6.545	6.545	100
1708986000	6.625	0	0.00	6.625	6.625	6.625	0
1708726800	6.625	0.18	2.71	6.584	6.63	6.584	2500
1708640940	6.45	1.95	43.33	6.45	6.45	6.45	5000
1708554540	4.5	0	0.00	4.5	4.5	4.5	0
1708468140	4.5	0	0.00	4.5	4.5	4.5	0
1708122540	4.5	0	0.00	4.5	4.5	4.5	0
1708036140	4.5	0.07	1.53	4.3385	4.5	4.3385	350
1707949740	4.432	0	0.00	4.432	4.432	4.432	0
1707863340	4.432	0.03	0.61	4.392	4.432	4.392	2978

Abrdn Asia Focus

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions