Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,608.07 +1,582.74 (+2.55%) CMC Crypto 200
1,363.09 +50.46 (+3.85%)
Microlise Group plc (SAAS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:14PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 160.00 | 169.98 | 160.00 | 166.50 | 166.50 | 53,477 |
| 18 Apr 2024 | 162.00 | 163.90 | 160.00 | 162.00 | 162.00 | 68,941 |
| 17 Apr 2024 | 162.00 | 163.92 | 157.00 | 162.00 | 162.00 | 8,759 |
| 16 Apr 2024 | 167.50 | 170.00 | 161.23 | 162.00 | 162.00 | 68,150 |
| 15 Apr 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 168.50 | 10,273 |
| 12 Apr 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 168.50 | 18,609 |
| 11 Apr 2024 | 166.50 | 171.99 | 165.00 | 170.00 | 170.00 | 102,017 |
| 10 Apr 2024 | 162.50 | 167.00 | 160.00 | 165.00 | 165.00 | 49,399 |
| 09 Apr 2024 | 175.00 | 178.00 | 160.00 | 162.50 | 162.50 | 124,339 |
| 08 Apr 2024 | 155.00 | 169.90 | 150.00 | 167.00 | 167.00 | 164,991 |
| 05 Apr 2024 | 145.00 | 159.80 | 143.50 | 155.00 | 155.00 | 85,302 |
| 04 Apr 2024 | 140.00 | 150.00 | 142.00 | 145.00 | 145.00 | 70,828 |
| 03 Apr 2024 | 140.00 | 144.80 | 132.00 | 140.00 | 140.00 | 49,146 |
| 02 Apr 2024 | 140.00 | 142.70 | 138.71 | 140.00 | 140.00 | 8,506 |
| 28 Mar 2024 | 140.00 | 143.50 | 135.00 | 140.00 | 140.00 | 95,457 |
| 27 Mar 2024 | 136.00 | 133.90 | 133.70 | 133.00 | 133.00 | 10,429 |
| 26 Mar 2024 | 136.00 | 132.17 | 132.00 | 134.00 | 134.00 | 15,023 |
| 25 Mar 2024 | 137.50 | 136.00 | 132.16 | 136.00 | 136.00 | 31,772 |
| 22 Mar 2024 | 140.00 | 139.49 | 135.00 | 137.50 | 137.50 | 49,941 |
| 21 Mar 2024 | 140.00 | 139.99 | 135.00 | 140.00 | 140.00 | 41,025 |
| 20 Mar 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 17,583 |
| 19 Mar 2024 | 141.00 | 145.00 | 144.00 | 141.00 | 141.00 | 3,318 |
| 18 Mar 2024 | 141.00 | 144.90 | 140.00 | 141.00 | 141.00 | 15,903 |
| 15 Mar 2024 | 137.50 | 144.90 | 136.00 | 141.00 | 141.00 | 117,531 |
| 14 Mar 2024 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 44,460 |
| 13 Mar 2024 | 137.50 | 139.90 | 136.50 | 137.50 | 137.50 | 34,385 |
| 12 Mar 2024 | 135.00 | 140.00 | 131.00 | 137.50 | 137.50 | 68,881 |
| 11 Mar 2024 | 135.00 | 139.00 | 131.50 | 135.00 | 135.00 | 792 |
| 08 Mar 2024 | 132.50 | 139.00 | 130.10 | 135.00 | 135.00 | 28,912 |
| 07 Mar 2024 | 130.00 | 135.00 | 127.50 | 132.50 | 132.50 | 102,867 |
| 06 Mar 2024 | 130.00 | 133.90 | 127.50 | 130.00 | 130.00 | 22,276 |
| 05 Mar 2024 | 126.00 | 133.90 | 125.00 | 130.00 | 130.00 | 96,926 |
| 04 Mar 2024 | 124.00 | 130.00 | 120.00 | 126.00 | 126.00 | 2,464,676 |
| 01 Mar 2024 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 29,902 |
| 29 Feb 2024 | 131.00 | 127.00 | 122.50 | 124.00 | 124.00 | 90,945 |
| 28 Feb 2024 | 130.00 | 131.59 | 127.16 | 131.00 | 131.00 | 30,182 |
| 27 Feb 2024 | 127.50 | 131.00 | 125.00 | 130.00 | 130.00 | 71,964 |
| 26 Feb 2024 | 129.50 | 130.00 | 126.85 | 127.50 | 127.50 | 123,623 |
| 23 Feb 2024 | 127.50 | 133.00 | 129.25 | 132.00 | 132.00 | 89,078 |
| 22 Feb 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 91,890 |
| 21 Feb 2024 | 126.50 | 128.00 | 126.11 | 126.50 | 126.50 | 125,210 |
| 20 Feb 2024 | 128.50 | 129.85 | 126.00 | 126.00 | 126.00 | 34,802 |
| 19 Feb 2024 | 129.50 | 129.94 | 127.21 | 128.50 | 128.50 | 14,570 |
| 16 Feb 2024 | 131.00 | 131.90 | 127.21 | 129.50 | 129.50 | 56,770 |
| 15 Feb 2024 | 131.00 | 130.00 | 127.00 | 131.00 | 131.00 | 23,854 |
| 14 Feb 2024 | 132.50 | 132.40 | 127.50 | 131.00 | 131.00 | 86,890 |
| 13 Feb 2024 | 134.00 | 135.00 | 130.00 | 132.50 | 132.50 | 83,904 |
| 12 Feb 2024 | 129.00 | 139.00 | 129.80 | 134.00 | 134.00 | 664,514 |
| 09 Feb 2024 | 127.50 | 125.10 | 125.10 | 125.00 | 125.00 | 1,016 |
| 08 Feb 2024 | 128.50 | 128.50 | 126.00 | 128.50 | 128.50 | 29,011 |
| 07 Feb 2024 | 129.00 | 132.45 | 126.67 | 128.50 | 128.50 | 14,506 |
| 06 Feb 2024 | 122.50 | 131.80 | 122.00 | 129.00 | 129.00 | 40,178 |
| 05 Feb 2024 | 125.00 | 126.25 | 120.00 | 122.50 | 122.50 | 43,839 |
| 02 Feb 2024 | 125.00 | 126.25 | 122.10 | 125.00 | 125.00 | 33,579 |
| 01 Feb 2024 | 131.50 | 136.00 | 120.00 | 125.00 | 125.00 | 53,939 |
| 31 Jan 2024 | 126.00 | 133.00 | 125.00 | 131.50 | 131.50 | 83,376 |
| 30 Jan 2024 | 105.50 | 133.17 | 105.98 | 125.00 | 125.00 | 290,235 |
| 29 Jan 2024 | 102.00 | 104.00 | 100.33 | 102.00 | 102.00 | 134,445 |
| 26 Jan 2024 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 19,808 |
| 25 Jan 2024 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 56,677 |
| 24 Jan 2024 | 102.50 | 103.99 | 100.10 | 102.50 | 102.50 | 15,203 |
| 23 Jan 2024 | 102.50 | 103.99 | 102.50 | 102.50 | 102.50 | 150,231 |
| 22 Jan 2024 | 102.50 | 103.00 | 102.99 | 102.50 | 102.50 | 105,145 |
| 19 Jan 2024 | 102.50 | 102.99 | 101.00 | 102.50 | 102.50 | 6,330 |
| 18 Jan 2024 | 102.50 | 101.00 | 101.00 | 102.50 | 102.50 | 20,000 |
| 17 Jan 2024 | 102.50 | 105.00 | 105.00 | 105.00 | 105.00 | 5 |
| 16 Jan 2024 | 103.00 | 103.00 | 101.00 | 102.50 | 102.50 | 14,630 |
| 15 Jan 2024 | 102.50 | 103.15 | 103.15 | 102.50 | 102.50 | 20,000 |
| 12 Jan 2024 | 102.50 | 103.00 | 100.00 | 102.50 | 102.50 | 200,406 |
| 11 Jan 2024 | 103.00 | 104.90 | 103.00 | 102.50 | 102.50 | 166,601 |
| 10 Jan 2024 | 103.00 | 100.00 | 100.00 | 102.50 | 102.50 | 32,500 |
| 09 Jan 2024 | 103.00 | 103.89 | 100.42 | 102.50 | 102.50 | 43,019 |
| 08 Jan 2024 | 102.50 | 104.25 | 103.95 | 103.00 | 103.00 | 2,895 |
| 05 Jan 2024 | 102.50 | 104.55 | 101.22 | 102.50 | 102.50 | 1,480 |
| 04 Jan 2024 | 102.50 | 104.65 | 101.00 | 102.50 | 102.50 | 268,322 |
| 03 Jan 2024 | 102.50 | 105.00 | 101.34 | 102.50 | 102.50 | 30,267 |
| 02 Jan 2024 | 102.00 | 107.00 | 101.12 | 107.00 | 107.00 | 21,504 |
| 29 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 28 Dec 2023 | 102.00 | 103.70 | 97.00 | 102.00 | 102.00 | 10,336 |
| 27 Dec 2023 | 98.50 | 103.70 | 97.00 | 102.00 | 102.00 | 30,246 |
| 22 Dec 2023 | 98.50 | 99.00 | 98.95 | 98.50 | 98.50 | 51,120 |
| 21 Dec 2023 | 93.50 | 99.84 | 94.00 | 98.50 | 98.50 | 201,886 |
| 20 Dec 2023 | 92.50 | 95.00 | 90.00 | 90.00 | 90.00 | 262,646 |
| 19 Dec 2023 | 92.50 | 91.80 | 90.35 | 92.50 | 92.50 | 6,914 |
| 18 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 15 Dec 2023 | 92.50 | 91.95 | 90.35 | 92.50 | 92.50 | 35,309 |
| 14 Dec 2023 | 92.50 | 92.90 | 90.00 | 92.50 | 92.50 | 16,439 |
| 13 Dec 2023 | 94.00 | 94.75 | 91.00 | 92.50 | 92.50 | 39,801 |
| 12 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 11 Dec 2023 | 96.00 | 95.00 | 92.00 | 94.00 | 94.00 | 24,105 |
| 08 Dec 2023 | 96.00 | 95.00 | 92.25 | 96.00 | 96.00 | 11,129 |
| 07 Dec 2023 | 97.50 | 95.00 | 93.75 | 96.00 | 96.00 | 6,851 |
| 06 Dec 2023 | 97.50 | 96.25 | 95.00 | 97.50 | 97.50 | 174,377 |
| 05 Dec 2023 | 97.50 | 95.10 | 95.00 | 97.50 | 97.50 | 15,038 |
| 04 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 01 Dec 2023 | 97.50 | 97.40 | 95.00 | 97.50 | 97.50 | 61,103 |
| 30 Nov 2023 | 96.50 | 97.50 | 94.90 | 97.50 | 97.50 | 71,222 |
| 29 Nov 2023 | 93.50 | 93.75 | 92.00 | 93.50 | 93.50 | 10,231 |
| 28 Nov 2023 | 93.50 | 93.80 | 90.00 | 93.50 | 93.50 | 576 |
| 27 Nov 2023 | 93.50 | 94.00 | 92.06 | 93.50 | 93.50 | 6,459 |
| *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.