Marlowe

MRLM
🏛️ uk →
440.00
Last Update: 2025-08-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 189.17 191.17 187.18 187.18 0.1M
2022-12-29 197.14 196.18 187.18 188.38 0.1M
2022-12-28 180.21 203.11 179.22 200.72 0.2M
2022-12-23 171.25 183.20 173.20 181.21 0.1M
2022-12-22 165.48 174.07 164.68 171.25 0.3M
2022-12-21 165.67 166.07 163.29 165.67 0.5M
2022-12-20 164.68 166.87 164.08 165.28 0.9M
2022-12-19 164.28 167.27 161.29 165.28 0.1M
2022-12-16 161.29 169.26 161.29 161.29 0.2M
2022-12-15 164.28 165.28 155.32 163.29 0.2M
2022-12-14 171.25 173.24 163.29 165.28 0.3M
2022-12-13 174.24 175.23 169.26 170.06 0.1M
2022-12-12 174.24 175.23 171.25 171.25 0.3M
2022-12-09 181.21 183.20 173.24 173.24 0.3M
2022-12-08 190.37 193.55 179.22 179.22 0.2M
2022-12-07 192.36 194.35 186.38 186.38 0.1M
2022-12-06 189.17 194.35 187.63 190.77 0.4M
2022-12-05 192.76 194.35 187.38 189.57 1.1M
2022-12-02 193.95 195.15 191.16 191.16 0.4M
2022-12-01 199.13 203.11 192.76 192.76 0.7M
2022-11-30 209.08 210.28 191.16 199.13 3.1M
2022-11-29 230.99 234.97 209.48 209.48 0.4M
2022-11-28 232.98 236.56 227.80 227.80 0.1M
2022-11-25 229.40 235.77 225.41 231.79 0.4M
2022-11-24 246.12 250.90 229.40 229.40 0.4M
2022-11-23 294.31 294.71 243.73 245.33 0.7M
2022-11-22 288.74 291.52 280.30 291.52 0.1M
2022-11-21 290.73 308.25 286.74 287.54 0.0M
2022-11-18 278.78 294.63 274.80 292.32 0.1M
2022-11-17 272.81 282.76 273.20 277.19 0.1M
2022-11-16 277.19 282.36 272.01 273.20 0.1M
2022-11-15 272.01 278.78 271.61 278.78 0.3M
2022-11-14 269.62 278.78 268.43 272.41 0.3M
2022-11-11 279.58 280.37 266.83 266.83 0.1M
2022-11-10 284.36 284.36 277.19 277.19 0.3M
2022-11-09 288.34 289.93 280.17 283.56 0.2M
2022-11-08 294.31 296.30 285.50 289.13 0.3M
2022-11-07 298.69 300.68 292.32 296.30 0.2M
2022-11-04 301.88 302.68 298.69 298.69 0.0M
2022-11-03 307.85 308.63 301.08 301.08 0.1M
2022-11-02 319.00 318.72 308.25 308.25 0.1M
2022-11-01 322.59 324.58 317.01 317.81 0.8M
2022-10-31 319.80 326.57 318.61 318.61 1.1M
2022-10-28 320.60 325.77 318.61 319.80 0.9M
2022-10-27 323.78 324.58 318.61 321.79 0.5M
2022-10-26 321.79 324.98 317.01 322.59 0.1M
2022-10-25 321.79 324.98 318.61 321.79 0.3M
2022-10-24 317.81 324.98 315.22 321.79 0.2M
2022-10-21 306.66 321.00 303.49 317.81 0.5M
2022-10-20 304.27 308.25 302.68 308.25 0.5M
2022-10-19 306.66 306.66 300.68 304.27 0.3M
2022-10-18 299.49 308.25 297.90 308.25 1.2M
2022-10-17 304.67 302.68 296.30 299.49 0.4M
2022-10-14 305.86 306.66 294.71 294.71 0.5M
2022-10-13 306.66 307.19 305.06 306.66 1.9M
2022-10-12 307.85 310.64 305.06 306.66 1.5M
2022-10-11 307.85 313.03 305.06 313.03 0.1M
2022-10-10 307.85 310.64 305.06 310.64 2.0M
2022-10-07 310.64 310.64 306.66 310.64 0.4M
2022-10-06 310.64 314.62 306.66 314.62 0.1M
2022-10-05 312.63 316.22 306.66 314.62 0.7M
2022-10-04 310.64 318.61 310.64 318.61 0.1M
2022-10-03 317.81 319.72 307.45 318.61 0.0M
2022-09-30 309.45 321.00 307.12 318.61 0.7M
2022-09-29 302.68 314.62 299.81 310.64 0.8M
2022-09-28 301.88 305.55 296.30 301.88 0.7M
2022-09-27 299.49 306.66 296.23 306.66 0.0M
2022-09-26 297.10 302.68 290.73 300.29 0.1M
2022-09-23 308.65 310.64 295.51 298.69 0.5M
2022-09-22 308.65 310.64 302.68 310.64 1.5M
2022-09-21 308.65 310.64 306.66 309.05 0.1M
2022-09-20 314.62 322.59 306.66 308.25 0.1M
2022-09-16 297.90 334.54 295.51 334.54 3.2M
2022-09-15 296.70 301.88 294.79 298.69 0.1M
2022-09-14 276.79 298.69 274.76 297.10 0.6M
2022-09-13 265.24 270.81 261.67 270.81 0.3M
2022-09-12 260.06 267.63 258.51 266.83 0.2M
2022-09-09 258.87 262.05 258.07 258.07 0.0M
2022-09-08 262.05 262.85 253.29 258.87 0.1M
2022-09-07 254.09 262.85 254.43 262.05 1.2M
2022-09-06 252.89 254.88 250.90 254.88 0.1M
2022-09-05 256.88 258.87 250.90 254.88 0.2M
2022-09-02 256.88 261.26 250.90 258.87 0.2M
2022-09-01 483.14 485.38 470.44 483.88 0.2M
2022-08-31 484.63 485.38 471.93 480.90 0.2M
2022-08-30 515.25 522.71 470.44 474.92 0.1M
2022-08-26 524.21 528.69 512.26 516.74 0.1M
2022-08-25 511.51 525.71 509.14 522.71 0.2M
2022-08-24 518.23 518.23 507.78 513.75 0.1M
2022-08-23 525.70 525.70 513.75 515.25 0.1M
2022-08-22 547.35 546.61 515.25 522.71 0.1M
2022-08-19 548.85 551.91 545.11 546.61 0.3M
2022-08-18 551.09 551.56 546.61 548.10 0.2M
2022-08-17 551.09 552.58 549.59 551.09 0.1M
2022-08-16 551.83 554.08 549.46 552.58 0.0M
2022-08-15 553.33 567.52 551.09 551.83 0.1M
2022-08-12 551.09 555.57 550.34 554.08 0.9M
2022-08-11 559.30 560.05 548.10 551.09 0.2M
2022-08-10 563.78 564.53 558.56 558.56 0.1M
2022-08-09 565.28 567.52 564.53 564.53 0.2M
2022-08-08 572.74 574.98 560.05 564.53 0.1M
2022-08-05 572.00 574.98 566.02 566.02 0.1M
2022-08-04 571.25 574.98 567.52 574.98 0.0M
2022-08-03 586.18 589.92 567.52 572.00 0.1M
2022-08-02 593.65 597.24 582.45 583.94 0.1M
2022-08-01 597.39 604.85 589.92 591.41 0.4M
2022-07-29 597.39 609.33 591.64 595.89 0.1M
2022-07-28 589.92 604.85 586.93 597.39 0.1M
2022-07-27 589.92 597.09 583.50 586.93 0.0M
2022-07-26 601.12 612.32 589.92 594.40 0.1M
2022-07-25 593.65 612.32 589.92 604.85 0.2M
2022-07-22 593.65 597.39 589.92 589.92 0.2M
2022-07-21 604.85 627.25 589.92 589.92 0.1M
2022-07-20 586.18 607.84 586.18 601.87 0.2M
2022-07-19 586.18 589.92 582.45 588.42 0.1M
2022-07-18 586.18 589.92 582.45 586.18 0.0M
2022-07-15 589.92 595.15 582.45 583.94 0.2M
2022-07-14 589.92 597.39 579.46 579.46 0.0M
2022-07-13 589.92 597.39 582.45 589.92 0.9M
2022-07-12 589.92 597.39 579.46 589.92 0.2M
2022-07-11 590.67 597.39 579.46 594.40 0.1M
2022-07-08 583.20 595.89 581.18 590.67 0.1M
2022-07-07 571.25 589.92 569.76 582.45 0.2M
2022-07-06 567.52 574.98 561.92 574.98 0.0M
2022-07-05 574.98 582.45 558.56 567.52 0.1M
2022-07-04 571.25 589.92 567.52 574.98 0.1M
2022-07-01 567.52 574.98 555.57 567.52 0.1M
2022-06-30 579.46 582.45 552.58 552.58 0.6M
2022-06-29 607.84 612.32 574.98 576.48 0.2M
2022-06-28 645.92 661.60 597.39 597.39 0.6M
2022-06-27 614.56 630.99 604.85 604.85 0.4M
2022-06-24 601.12 628.75 576.77 615.31 0.1M
2022-06-23 572.74 604.85 569.01 604.85 0.2M
2022-06-22 576.48 577.22 570.50 570.50 0.1M
2022-06-21 578.72 579.76 574.98 577.97 0.1M
2022-06-20 591.41 590.67 574.98 574.98 0.6M
2022-06-17 600.37 612.32 589.92 589.92 0.1M
2022-06-16 623.52 626.06 604.85 604.85 0.4M
2022-06-15 630.99 628.75 619.79 619.79 0.1M
2022-06-14 649.66 649.66 623.98 627.25 0.3M
2022-06-13 668.33 666.31 642.19 642.19 0.3M
2022-06-10 675.05 676.54 666.08 666.08 0.7M
2022-06-09 690.73 689.98 673.18 675.05 0.4M
2022-06-08 705.66 709.25 686.99 694.46 0.2M
2022-06-07 710.89 712.38 701.93 707.90 0.2M
2022-06-06 692.97 716.86 689.98 716.86 0.4M
2022-06-01 894.00 932.00 892.97 932.00 0.2M
2022-05-31 881.00 914.00 868.00 914.00 4.5M
2022-05-30 877.00 881.62 876.00 882.00 0.1M
2022-05-27 877.00 878.00 874.00 876.00 0.2M
2022-05-26 879.00 879.00 872.00 876.00 0.2M
2022-05-25 893.00 896.00 871.30 878.00 0.0M
2022-05-24 896.00 898.00 890.00 892.00 0.4M
2022-05-23 896.00 898.00 894.00 896.00 0.4M
2022-05-20 895.00 899.50 890.25 896.00 0.5M
2022-05-19 902.00 910.00 890.00 895.00 0.3M
2022-05-18 887.00 910.00 890.00 906.00 0.3M
2022-05-17 863.00 894.00 864.60 894.00 0.5M
2022-05-16 853.00 870.00 850.00 870.00 0.2M
2022-05-13 786.00 866.00 792.00 858.00 1.6M
2022-05-12 804.00 802.00 780.00 786.00 0.2M
2022-05-11 778.00 814.00 779.00 794.00 0.1M
2022-05-10 777.00 780.00 760.00 778.00 0.3M
2022-05-09 793.00 798.00 775.00 776.00 0.0M
2022-05-06 799.00 800.00 786.00 790.00 0.1M
2022-05-05 806.00 810.00 798.00 800.00 0.0M
2022-05-04 811.00 820.00 802.00 804.00 0.1M
2022-05-03 822.00 828.00 802.00 816.00 0.0M
2022-04-29 826.00 834.00 816.00 820.00 0.0M
2022-04-28 826.00 832.00 820.00 820.00 0.0M
2022-04-27 836.00 839.00 820.00 826.00 0.6M
2022-04-26 843.00 843.00 830.00 838.00 1.0M
2022-04-25 865.00 860.00 832.00 843.00 0.1M
2022-04-22 895.00 900.00 850.57 865.00 0.2M
2022-04-21 920.00 929.00 890.00 890.00 0.1M
2022-04-20 943.00 940.36 911.20 920.00 0.1M
2022-04-19 924.00 944.26 920.00 943.00 0.1M
2022-04-14 892.00 930.00 884.00 919.00 0.0M
2022-04-13 891.00 895.00 884.00 892.00 0.3M
2022-04-12 920.00 922.00 882.00 890.00 0.4M
2022-04-11 940.00 960.00 910.00 920.00 0.0M
2022-04-08 940.00 948.00 930.00 940.00 0.7M
2022-04-07 932.00 960.00 932.12 940.00 0.4M
2022-04-06 930.00 940.00 926.00 930.00 0.1M
2022-04-05 915.00 950.00 917.56 930.00 1.1M
2022-04-04 886.00 924.00 880.00 909.00 0.1M
2022-04-01 895.00 899.00 880.00 884.00 0.0M
2022-03-31 865.00 907.95 866.00 899.00 0.3M
2022-03-30 830.00 870.00 820.00 870.00 0.1M
2022-03-29 806.00 840.00 800.00 830.00 0.0M
2022-03-28 788.00 812.00 784.80 806.00 0.2M
2022-03-25 792.00 794.00 783.20 792.00 0.0M
2022-03-24 792.00 793.50 788.42 792.00 0.0M
2022-03-23 795.00 800.00 788.00 788.00 0.3M
2022-03-22 803.00 810.00 790.00 795.00 0.2M
2022-03-21 787.00 810.00 780.00 800.00 0.1M
2022-03-18 783.00 800.00 755.32 788.00 0.1M
2022-03-17 776.00 790.00 750.00 782.00 0.2M
2022-03-16 752.00 778.00 744.00 778.00 0.2M
2022-03-15 761.00 762.00 750.00 750.00 0.1M
2022-03-14 789.00 790.00 760.00 760.00 0.2M
2022-03-11 808.00 810.00 784.00 794.00 0.1M
2022-03-10 827.00 829.84 780.00 800.00 0.2M
2022-03-09 813.00 830.00 804.00 828.00 0.1M
2022-03-08 785.00 810.00 780.60 804.00 0.1M
2022-03-07 824.00 830.00 750.00 785.00 0.2M
2022-03-04 845.00 846.00 828.00 830.00 0.1M
2022-03-03 846.00 850.00 843.35 848.00 0.2M
2022-03-02 843.00 850.00 840.60 846.00 0.1M
2022-03-01 838.00 850.00 830.00 840.00 0.3M
2022-02-28 841.00 846.00 830.00 838.00 0.0M
2022-02-25 825.00 846.00 820.00 844.00 0.2M
2022-02-24 861.00 860.12 820.00 820.00 0.1M
2022-02-23 868.00 868.50 856.00 860.00 0.1M
2022-02-22 875.00 875.00 852.00 868.00 0.1M
2022-02-21 883.00 884.12 874.00 878.00 0.2M
2022-02-18 887.00 890.00 882.22 883.00 0.3M
2022-02-17 886.00 888.40 882.00 884.00 0.0M
2022-02-16 890.00 892.00 882.00 886.00 0.0M
2022-02-15 887.00 897.97 884.00 892.00 0.3M
2022-02-14 901.00 900.00 884.00 884.00 0.0M
2022-02-11 919.00 920.30 880.91 900.00 0.4M
2022-02-10 882.00 915.00 868.09 910.00 1.9M
2022-02-09 862.00 886.00 858.00 886.00 1.7M
2022-02-08 875.00 880.00 856.00 860.00 0.1M
2022-02-07 889.00 894.00 860.00 876.00 0.1M
2022-02-04 907.00 910.00 888.00 888.00 0.1M
2022-02-03 916.00 918.00 900.00 902.00 1.0M
2022-02-02 914.00 926.00 910.00 912.00 0.1M
2022-02-01 898.00 926.00 899.70 910.00 0.1M
2022-01-31 891.00 910.00 896.00 896.00 0.1M
2022-01-28 883.00 890.00 880.00 884.00 0.9M
2022-01-27 887.00 888.00 876.00 884.00 0.1M
2022-01-26 892.00 894.00 886.00 886.00 0.4M
2022-01-25 920.00 1,029.70 886.50 894.00 0.3M
2022-01-24 976.00 980.00 918.00 928.00 0.1M
2022-01-21 1,007.50 1,015.00 970.00 976.00 0.2M
2022-01-20 1,050.00 1,094.00 1,000.00 1,005.00 0.5M
2022-01-19 1,032.50 1,059.00 1,031.75 1,045.00 0.1M
2022-01-18 1,030.00 1,060.00 1,015.00 1,060.00 0.0M
2022-01-17 1,030.00 1,035.00 1,020.00 1,025.00 0.0M
2022-01-14 1,025.00 1,040.00 1,020.00 1,025.00 0.0M
2022-01-13 1,032.50 1,043.75 1,020.00 1,025.00 0.0M
2022-01-12 1,027.50 1,045.00 1,010.00 1,032.50 0.1M
2022-01-11 1,010.00 1,037.25 1,005.00 1,030.00 0.0M
2022-01-10 1,015.00 1,020.00 1,000.00 1,000.00 0.2M
2022-01-07 1,015.00 1,025.00 1,010.00 1,020.00 0.0M
2022-01-06 1,040.00 1,036.00 1,010.00 1,015.00 0.8M
2022-01-05 1,047.50 1,085.00 1,035.20 1,045.00 0.0M
2022-01-04 1,020.00 1,054.60 1,020.00 1,050.00 0.5M