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
2023-12-29 175.23 177.22 171.25 171.25 0.1M
2023-12-28 172.25 177.03 171.89 173.24 0.3M
2023-12-27 165.28 173.24 163.29 173.24 0.4M
2023-12-22 165.28 168.82 164.32 166.27 0.0M
2023-12-21 166.27 167.27 161.29 165.28 0.2M
2023-12-20 160.30 167.27 159.70 165.67 0.5M
2023-12-19 153.73 161.29 152.13 161.29 0.3M
2023-12-18 144.37 153.33 143.97 153.33 0.7M
2023-12-15 136.00 145.36 135.41 144.57 0.7M
2023-12-14 135.01 137.00 134.21 136.20 0.4M
2023-12-13 134.61 135.41 133.81 135.41 0.3M
2023-12-12 132.02 135.41 133.02 134.61 1.2M
2023-12-11 124.46 133.42 123.46 132.62 2.2M
2023-12-08 124.46 125.45 123.46 125.45 3.6M
2023-12-07 126.45 127.44 123.46 125.05 1.0M
2023-12-06 126.45 127.44 125.45 126.25 2.6M
2023-12-05 132.42 133.42 125.45 126.25 2.8M
2023-12-04 142.38 143.37 131.42 131.42 1.3M
2023-12-01 150.34 151.34 141.38 142.18 1.8M
2023-11-30 156.32 159.70 148.15 148.15 0.6M
2023-11-29 161.29 201.52 155.72 155.72 1.1M
2023-11-28 181.21 183.20 161.29 161.29 2.0M
2023-11-27 201.52 202.31 200.72 200.72 0.1M
2023-11-24 201.52 202.17 200.72 200.72 0.0M
2023-11-23 201.92 203.91 199.92 199.92 0.1M
2023-11-22 203.91 204.70 200.72 202.31 0.5M
2023-11-21 203.11 205.82 201.70 203.11 0.2M
2023-11-20 203.11 205.50 200.72 203.11 0.7M
2023-11-17 202.71 206.30 202.31 203.91 0.3M
2023-11-16 202.71 203.71 201.52 201.52 0.1M
2023-11-15 201.52 203.91 197.91 203.11 0.3M
2023-11-14 194.75 200.72 192.93 200.72 1.1M
2023-11-13 197.14 198.33 193.55 195.15 0.4M
2023-11-10 203.91 203.11 195.94 196.34 0.4M
2023-11-09 206.70 206.70 202.31 203.91 0.4M
2023-11-08 207.49 207.89 206.30 206.30 0.1M
2023-11-07 204.70 207.15 204.41 206.30 0.2M
2023-11-06 209.88 210.28 202.31 204.70 0.2M
2023-11-03 211.87 212.67 207.09 207.09 0.1M
2023-11-02 213.07 214.66 209.48 211.08 0.4M
2023-11-01 220.24 221.43 212.67 212.67 0.3M
2023-10-31 220.63 223.82 220.44 220.63 0.6M
2023-10-30 220.63 222.23 219.04 220.63 0.1M
2023-10-27 217.05 222.23 212.67 221.43 0.4M
2023-10-26 221.03 221.43 215.86 215.86 0.1M
2023-10-25 227.40 227.27 219.84 221.43 0.1M
2023-10-24 229.00 230.99 227.01 227.01 0.1M
2023-10-23 231.39 231.79 228.60 228.60 0.5M
2023-10-20 232.58 234.97 228.60 230.99 0.2M
2023-10-19 231.39 234.18 228.60 231.79 0.0M
2023-10-18 230.99 234.18 228.60 231.79 0.3M
2023-10-17 228.20 233.38 223.02 233.38 0.2M
2023-10-16 232.58 232.58 227.01 227.80 0.1M
2023-10-13 233.38 234.49 228.60 228.60 0.1M
2023-10-12 235.37 236.56 231.79 233.38 0.0M
2023-10-11 234.18 236.96 230.99 233.38 0.3M
2023-10-10 225.02 234.97 225.02 234.97 0.1M
2023-10-09 222.23 225.41 221.43 223.82 0.1M
2023-10-06 224.22 226.21 220.63 222.23 0.3M
2023-10-05 230.19 230.99 223.02 223.02 0.1M
2023-10-04 232.18 233.78 227.80 227.80 0.0M
2023-10-03 233.38 234.97 230.99 231.79 0.4M
2023-10-02 232.18 234.97 230.99 231.79 0.3M
2023-09-29 232.18 233.38 230.99 232.58 0.2M
2023-09-28 230.59 233.38 227.80 232.58 0.3M
2023-09-27 232.18 234.97 229.90 232.58 0.3M
2023-09-26 229.00 234.18 228.60 231.39 0.5M
2023-09-25 236.56 236.56 228.60 230.99 0.0M
2023-09-22 236.56 238.16 234.97 234.97 0.0M
2023-09-21 237.76 238.16 234.97 235.77 0.1M
2023-09-20 238.16 239.35 236.56 236.56 0.0M
2023-09-19 237.76 238.95 237.36 237.36 0.2M
2023-09-18 236.96 242.40 234.97 239.75 0.4M
2023-09-15 240.15 241.34 234.97 238.95 0.1M
2023-09-14 240.15 241.30 238.95 238.95 0.1M
2023-09-13 240.15 241.34 238.95 238.95 0.0M
2023-09-12 238.56 241.34 237.36 239.75 0.1M
2023-09-11 240.15 241.34 237.48 239.75 0.0M
2023-09-08 242.14 242.54 238.95 240.15 0.0M
2023-09-07 242.14 242.94 241.34 241.34 0.3M
2023-09-06 242.14 242.94 240.59 241.34 0.2M
2023-09-05 241.34 242.94 240.10 241.34 0.2M
2023-09-04 239.75 242.41 238.16 240.55 0.2M
2023-09-01 236.56 240.55 234.18 238.95 0.8M
2023-08-31 234.57 238.16 233.38 238.16 1.0M
2023-08-30 232.58 234.97 232.58 233.38 0.5M
2023-08-29 233.38 234.18 230.19 230.99 0.4M
2023-08-25 238.95 238.74 230.99 233.38 0.3M
2023-08-24 238.95 239.75 238.16 238.95 0.6M
2023-08-23 238.56 238.95 237.76 238.95 0.1M
2023-08-22 240.95 242.86 237.02 238.95 0.2M
2023-08-21 238.56 245.33 237.36 240.95 0.4M
2023-08-18 239.35 241.26 237.36 238.16 0.1M
2023-08-17 244.53 245.33 238.95 244.53 0.7M
2023-08-16 244.93 246.92 242.94 244.53 0.4M
2023-08-15 244.93 246.92 241.38 243.73 0.1M
2023-08-14 244.93 246.92 240.59 244.53 0.2M
2023-08-11 241.74 246.92 240.55 242.94 0.1M
2023-08-10 239.35 242.94 238.56 241.34 0.6M
2023-08-09 236.56 243.73 234.97 243.73 0.2M
2023-08-08 232.98 238.01 227.35 234.97 0.1M
2023-08-07 223.82 234.97 223.02 231.79 0.1M
2023-08-04 227.80 230.99 224.74 227.80 0.1M
2023-08-03 228.20 230.99 223.02 227.01 0.5M
2023-08-02 225.02 234.97 227.01 227.01 0.1M
2023-08-01 221.83 227.01 222.03 227.01 0.1M
2023-07-31 221.43 226.21 220.63 226.21 0.0M
2023-07-28 221.03 223.02 219.04 223.02 0.1M
2023-07-27 217.05 223.02 217.45 220.63 0.4M
2023-07-26 211.87 219.04 211.08 217.45 0.3M
2023-07-25 209.08 211.08 207.09 209.48 0.5M
2023-07-24 206.70 211.08 206.30 209.48 0.5M
2023-07-21 199.13 205.50 199.13 205.50 1.0M
2023-07-20 201.12 202.49 196.74 201.52 0.8M
2023-07-19 199.13 201.52 197.79 200.72 1.1M
2023-07-18 200.32 201.52 196.74 199.13 0.3M
2023-07-17 198.73 201.52 196.82 201.52 0.5M
2023-07-14 192.76 199.13 191.20 199.13 0.4M
2023-07-13 193.15 195.15 189.57 193.15 0.8M
2023-07-12 200.72 202.31 192.76 192.76 0.4M
2023-07-11 209.08 209.08 195.15 195.15 0.2M
2023-07-10 211.87 212.67 206.30 206.30 0.1M
2023-07-07 211.87 212.67 211.08 212.67 0.2M
2023-07-06 212.67 215.06 211.08 211.87 0.5M
2023-07-05 217.05 219.04 211.08 211.08 0.5M
2023-07-04 221.03 223.02 215.06 215.86 0.1M
2023-07-03 225.02 227.01 219.04 223.02 0.2M
2023-06-30 232.98 232.58 223.02 223.02 0.4M
2023-06-29 239.75 244.53 230.99 231.79 0.4M
2023-06-28 250.50 247.08 231.79 234.97 0.2M
2023-06-27 260.86 260.86 244.53 244.53 0.2M
2023-06-26 266.04 268.82 258.87 261.26 0.3M
2023-06-23 264.84 268.82 262.85 264.44 1.1M
2023-06-22 266.04 268.43 262.85 265.24 0.6M
2023-06-21 264.84 270.81 262.85 265.24 0.4M
2023-06-20 260.86 266.39 258.87 263.65 0.2M
2023-06-19 262.05 262.85 261.26 262.05 0.1M
2023-06-16 252.89 270.51 249.31 258.87 1.1M
2023-06-15 235.37 236.56 234.97 235.77 0.5M
2023-06-14 236.56 237.76 234.97 236.56 0.8M
2023-06-13 236.56 237.71 234.97 236.56 0.2M
2023-06-12 232.18 237.36 232.58 236.56 0.4M
2023-06-09 230.59 236.56 229.40 236.56 0.2M
2023-06-08 225.02 231.79 223.82 231.79 0.5M
2023-06-07 215.06 225.41 213.47 223.02 0.2M
2023-06-06 205.50 216.65 204.31 216.65 0.1M
2023-06-05 204.70 207.09 203.91 207.09 0.1M
2023-06-02 206.30 207.09 203.91 206.30 0.2M
2023-06-01 205.50 207.09 205.50 206.30 0.3M
2023-05-31 204.70 207.93 204.41 207.89 1.5M
2023-05-30 201.92 206.30 201.52 206.30 0.2M
2023-05-26 201.12 203.11 199.17 203.11 0.3M
2023-05-25 204.70 204.70 199.13 199.13 0.3M
2023-05-24 204.31 206.21 203.31 203.91 0.3M
2023-05-23 205.10 209.48 203.11 204.31 0.7M
2023-05-22 207.49 208.69 201.52 201.52 0.0M
2023-05-19 207.49 208.29 203.11 207.09 0.6M
2023-05-18 206.30 207.89 205.50 207.09 0.1M
2023-05-17 204.31 207.09 203.51 207.09 0.4M
2023-05-16 202.31 206.30 199.92 206.30 0.1M
2023-05-15 203.51 204.70 198.33 202.31 0.1M
2023-05-12 201.52 204.70 201.78 204.70 0.7M
2023-05-11 205.50 207.09 201.38 203.11 0.2M
2023-05-10 205.50 207.06 203.91 203.91 0.2M
2023-05-09 201.52 207.09 201.52 207.09 0.1M
2023-05-05 201.52 202.31 196.74 200.72 0.4M
2023-05-04 207.49 207.48 199.13 200.72 0.4M
2023-05-03 209.08 212.67 207.09 207.49 0.8M
2023-05-02 199.92 214.66 199.53 209.08 0.1M
2023-04-28 195.74 202.31 194.35 200.72 0.3M
2023-04-27 193.95 197.14 194.35 195.54 0.2M
2023-04-26 201.92 201.77 191.16 195.15 0.2M
2023-04-25 204.31 205.50 199.13 199.13 0.3M
2023-04-24 209.08 211.08 203.11 205.50 0.1M
2023-04-21 217.85 216.81 206.30 206.30 0.1M
2023-04-20 217.05 222.23 214.26 214.26 0.1M
2023-04-19 217.45 219.04 215.68 218.24 0.6M
2023-04-18 222.63 226.21 215.86 218.24 0.0M
2023-04-17 222.63 226.21 219.04 222.63 0.5M
2023-04-14 221.03 225.41 219.04 222.23 0.2M
2023-04-13 217.85 221.83 215.06 218.24 0.7M
2023-04-12 217.85 220.63 215.86 219.04 0.7M
2023-04-11 216.25 220.63 215.06 217.45 0.6M
2023-04-06 216.25 219.04 214.26 215.06 0.3M
2023-04-05 216.65 217.45 214.26 216.65 0.3M
2023-04-04 222.23 223.02 215.06 216.65 0.8M
2023-04-03 226.61 229.40 221.43 222.23 0.1M
2023-03-31 216.65 230.99 216.67 230.99 0.2M
2023-03-30 204.31 217.45 203.11 217.45 0.3M
2023-03-29 196.14 205.50 196.14 205.50 0.3M
2023-03-28 194.15 203.11 186.22 199.13 0.2M
2023-03-27 193.15 199.13 193.15 199.13 0.7M
2023-03-24 183.20 193.15 183.20 193.15 0.8M
2023-03-23 182.20 185.19 179.22 182.20 0.1M
2023-03-22 183.20 186.70 179.22 180.81 0.1M
2023-03-21 173.24 185.19 173.24 183.20 0.2M
2023-03-20 174.24 175.23 167.27 175.23 0.1M
2023-03-17 173.24 175.23 171.25 172.45 0.7M
2023-03-16 176.23 178.42 171.25 171.25 0.4M
2023-03-15 181.21 183.99 175.23 175.63 3.5M
2023-03-14 176.83 183.20 175.23 183.20 0.1M
2023-03-13 183.20 183.20 175.23 175.23 0.1M
2023-03-10 191.16 189.41 181.21 183.20 0.1M
2023-03-09 191.16 193.15 189.17 191.16 0.3M
2023-03-08 191.16 193.15 187.26 191.16 2.7M
2023-03-07 192.16 193.31 191.16 191.16 0.1M
2023-03-06 192.16 199.13 189.17 193.15 0.7M
2023-03-03 191.16 195.15 189.57 195.15 0.3M
2023-03-02 189.17 193.55 187.98 193.55 0.5M
2023-03-01 188.18 192.16 187.84 190.37 0.2M
2023-02-28 178.22 191.16 177.22 191.16 0.7M
2023-02-27 173.64 179.22 172.05 179.22 0.9M
2023-02-24 177.22 179.22 171.25 175.23 0.3M
2023-02-23 181.21 183.20 175.23 175.63 0.3M
2023-02-22 186.19 187.18 180.01 182.40 0.1M
2023-02-21 186.58 187.98 185.19 185.99 0.2M
2023-02-20 188.38 189.57 185.59 186.58 0.1M
2023-02-17 188.77 190.37 187.18 187.98 0.2M
2023-02-16 193.55 194.15 187.31 188.77 0.1M
2023-02-15 193.95 195.94 187.98 192.76 0.4M
2023-02-14 196.14 197.93 193.55 193.55 0.2M
2023-02-13 197.54 199.13 195.54 195.54 0.0M
2023-02-10 198.33 201.52 195.15 195.94 0.3M
2023-02-09 195.34 201.52 195.15 199.92 0.2M
2023-02-08 201.12 203.11 193.61 198.33 0.6M
2023-02-07 197.14 203.11 198.31 201.52 0.3M
2023-02-06 199.53 200.72 195.15 199.13 0.4M
2023-02-03 199.92 201.52 198.33 199.92 0.1M
2023-02-02 199.92 202.31 198.36 199.92 0.2M
2023-02-01 199.92 201.52 198.33 199.92 0.1M
2023-01-31 197.14 202.31 197.14 199.92 0.5M
2023-01-30 197.14 199.13 195.15 196.34 0.4M
2023-01-27 197.14 199.13 195.15 197.93 0.5M
2023-01-26 199.53 201.52 195.19 196.74 0.1M
2023-01-25 200.32 203.11 197.54 198.33 0.0M
2023-01-24 200.32 203.11 197.62 198.33 0.1M
2023-01-23 197.93 203.11 196.76 199.13 0.2M
2023-01-20 202.31 203.11 195.15 198.33 0.2M
2023-01-19 209.08 209.88 200.74 202.31 0.4M
2023-01-18 211.08 213.47 207.09 207.09 0.4M
2023-01-17 217.85 219.04 208.69 208.69 0.1M
2023-01-16 214.26 219.04 213.43 219.04 1.0M
2023-01-13 219.04 220.02 209.48 217.45 0.2M
2023-01-12 211.08 221.43 211.08 217.45 1.5M
2023-01-11 199.92 211.87 199.53 211.87 0.1M
2023-01-10 195.94 203.11 192.76 203.11 0.1M
2023-01-09 196.14 199.13 191.16 196.34 0.1M
2023-01-06 191.16 199.13 184.11 197.14 0.2M
2023-01-05 183.20 195.15 183.20 191.16 0.1M
2023-01-04 185.19 187.18 179.61 183.20 0.9M
2023-01-03 191.16 195.15 183.20 183.20 0.2M