Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 17.05 | -0.310 | -1.77% | 28.86 | 28.93 | 17.05 | 242.00 |
| May 10 2024 | 17.36 | -0.320 | -1.80% | 29.87 | 29.87 | 17.01 | 653.00 |
| May 09 2024 | 17.68 | 0.260 | 1.52% | 17.43 | 17.95 | 17.14 | 462.00 |
| May 08 2024 | 17.41 | -0.490 | -2.73% | 17.86 | 18.03 | 17.13 | 1,174.00 |
| May 07 2024 | 17.90 | -0.460 | -2.51% | 18.33 | 18.65 | 17.79 | 1,096.00 |
| May 06 2024 | 18.36 | 0.350 | 1.95% | 31.16 | 54.02 | 16.07 | 1,218.00 |
| May 05 2024 | 18.01 | 0.240 | 1.34% | 17.75 | 18.22 | 17.39 | 586.00 |
| May 04 2024 | 17.78 | 0.060 | 0.34% | 29.80 | 29.81 | 17.41 | 634.00 |
| May 03 2024 | 17.71 | 0.820 | 4.88% | 28.03 | 28.04 | 16.65 | 760.00 |
| May 02 2024 | 16.89 | 0.530 | 3.22% | 27.69 | 27.75 | 15.91 | 815.00 |
| May 01 2024 | 16.36 | 0.350 | 2.16% | 28.86 | 28.92 | 15.24 | 2,641.00 |
| Apr 30 2024 | 16.02 | -0.950 | -5.61% | 16.93 | 17.12 | 15.50 | 1,016.00 |
| Apr 29 2024 | 16.97 | 0.390 | 2.32% | 31.16 | 54.02 | 16.07 | 7,752.00 |
| Apr 28 2024 | 16.58 | -0.490 | -2.86% | 29.90 | 29.99 | 16.58 | 293.00 |
| Apr 27 2024 | 17.07 | 0.110 | 0.67% | 30.34 | 30.40 | 16.42 | 470.00 |
| Apr 26 2024 | 16.96 | -0.730 | -4.10% | 17.69 | 30.66 | 16.88 | 158.00 |
| Apr 25 2024 | 17.69 | 0.380 | 2.19% | 17.44 | 17.99 | 16.90 | 543.00 |
| Apr 24 2024 | 17.31 | -1.08 | -5.87% | 31.80 | 31.89 | 17.04 | 896.00 |
| Apr 23 2024 | 18.39 | -0.820 | -4.29% | 19.08 | 19.25 | 18.24 | 411.00 |
| Apr 22 2024 | 19.21 | 0.140 | 0.75% | 31.16 | 31.18 | 16.07 | 4,052.00 |
| Apr 21 2024 | 19.07 | -0.130 | -0.68% | 31.22 | 31.30 | 18.82 | 1,730.00 |
| Apr 20 2024 | 19.20 | 1.05 | 5.78% | 18.10 | 19.23 | 17.91 | 1,016.00 |
| Apr 19 2024 | 18.15 | 0.780 | 4.51% | 30.28 | 30.28 | 16.32 | 1,414.00 |
| Apr 18 2024 | 17.37 | 0.880 | 5.32% | 16.57 | 17.50 | 16.16 | 1,167.00 |
| Apr 17 2024 | 16.49 | -0.940 | -5.39% | 17.36 | 17.48 | 16.11 | 1,149.00 |
| Apr 16 2024 | 17.43 | 0.070 | 0.40% | 30.28 | 30.28 | 16.46 | 2,322.00 |
| Apr 15 2024 | 17.36 | -0.260 | -1.47% | 31.16 | 31.18 | 16.07 | 1,849.00 |
| Apr 14 2024 | 17.62 | 0.550 | 3.22% | 31.16 | 31.18 | 16.07 | 1,340.00 |
| Apr 13 2024 | 17.07 | -1.61 | -8.63% | 32.21 | 32.21 | 15.67 | 3,104.00 |
| Apr 12 2024 | 18.68 | -1.77 | -8.67% | 33.24 | 33.32 | 18.45 | 2,679.00 |
| Apr 11 2024 | 20.45 | -0.110 | -0.51% | 33.40 | 33.42 | 20.39 | 1,605.00 |
| Apr 10 2024 | 20.56 | -0.440 | -2.08% | 20.66 | 22.29 | 20.03 | 5,847.00 |
| Apr 09 2024 | 20.99 | 0.940 | 4.68% | 33.55 | 33.55 | 19.51 | 6,445.00 |
| Apr 08 2024 | 20.06 | -0.950 | -4.51% | 19.20 | 20.89 | 19.15 | 4,583.00 |
| Apr 07 2024 | 21.00 | 1.61 | 8.32% | 19.37 | 32.30 | 19.36 | 13,520.00 |
| Apr 06 2024 | 19.39 | 0.350 | 1.84% | 18.92 | 19.66 | 18.90 | 570.00 |
| Apr 05 2024 | 19.04 | -0.770 | -3.87% | 32.17 | 32.17 | 18.54 | 1,409.00 |
| Apr 04 2024 | 19.81 | 0.450 | 2.34% | 31.05 | 31.08 | 18.94 | 4,107.00 |
| Apr 03 2024 | 19.35 | 0.010 | 0.04% | 19.20 | 20.28 | 18.73 | 1,772.00 |
| Apr 02 2024 | 19.35 | -1.40 | -6.77% | 32.98 | 32.98 | 19.23 | 1,329.00 |
| Apr 01 2024 | 20.75 | -0.480 | -2.28% | 32.64 | 32.64 | 20.24 | 2,042.00 |
| Mar 31 2024 | 21.23 | 0.720 | 3.53% | 20.33 | 25.65 | 20.10 | 11,213.00 |
| Mar 30 2024 | 20.51 | -0.450 | -2.16% | 21.27 | 21.27 | 19.53 | 6,636.00 |
| Mar 29 2024 | 20.96 | -0.170 | -0.78% | 21.16 | 21.16 | 20.20 | 1,849.00 |
| Mar 28 2024 | 21.13 | -1.02 | -4.61% | 21.84 | 22.10 | 20.88 | 2,935.00 |
| Mar 27 2024 | 22.15 | 1.83 | 8.98% | 32.69 | 32.76 | 20.12 | 11,779.00 |
| Mar 26 2024 | 20.33 | 0.010 | 0.07% | 32.64 | 32.64 | 20.10 | 1,774.00 |
| Mar 25 2024 | 20.31 | -0.660 | -3.15% | 17.32 | 21.08 | 15.79 | 59,414.00 |
| Mar 24 2024 | 20.97 | -1.78 | -7.82% | 22.26 | 22.41 | 19.92 | 2,588.00 |
| Mar 23 2024 | 22.75 | -2.24 | -8.97% | 25.28 | 25.28 | 20.51 | 8,276.00 |
| Mar 22 2024 | 24.99 | 7.89 | 46.16% | 30.77 | 30.86 | 17.05 | 58,303.00 |
| Mar 21 2024 | 17.10 | 0.700 | 4.27% | 16.85 | 18.16 | 15.99 | 1,571.00 |
| Mar 20 2024 | 16.40 | 0.430 | 2.68% | 29.01 | 29.45 | 15.25 | 2,433.00 |
| Mar 19 2024 | 15.97 | -1.35 | -7.79% | 17.32 | 17.40 | 15.76 | 945.00 |
| Mar 18 2024 | 17.32 | -0.760 | -4.19% | 20.87 | 55.72 | 13.76 | 4,656.00 |
| Mar 17 2024 | 18.08 | 0.790 | 4.56% | 17.56 | 18.12 | 16.94 | 576.00 |
| Mar 16 2024 | 17.29 | -1.18 | -6.40% | 32.39 | 32.39 | 17.11 | 3,181.00 |
| Mar 15 2024 | 18.47 | -1.76 | -8.70% | 20.87 | 21.01 | 13.76 | 3,558.00 |
| Mar 14 2024 | 20.23 | -0.340 | -1.64% | 20.73 | 20.82 | 19.47 | 2,322.00 |
| Mar 13 2024 | 20.57 | 0.570 | 2.83% | 20.25 | 20.96 | 19.70 | 941.00 |
| Mar 12 2024 | 20.00 | 1.22 | 6.50% | 18.94 | 20.33 | 18.43 | 4,559.00 |
| Mar 11 2024 | 18.78 | 0.150 | 0.82% | 20.87 | 21.01 | 13.76 | 1,857.00 |
| Mar 10 2024 | 18.63 | -0.430 | -2.28% | 19.05 | 19.08 | 17.80 | 2,667.00 |
| Mar 09 2024 | 19.06 | 0.310 | 1.65% | 31.55 | 31.59 | 18.54 | 89.00 |
| Mar 08 2024 | 18.75 | -0.080 | -0.42% | 31.06 | 31.06 | 17.71 | 1,349.00 |
| Mar 07 2024 | 18.83 | 0.990 | 5.54% | 30.87 | 30.87 | 17.66 | 697.00 |
| Mar 06 2024 | 17.84 | 0.970 | 5.74% | 29.82 | 30.03 | 16.71 | 1,133.00 |
| Mar 05 2024 | 16.88 | -0.720 | -4.10% | 17.66 | 18.54 | 14.63 | 4,366.00 |
| Mar 04 2024 | 17.60 | 0.640 | 3.80% | 20.87 | 21.01 | 13.76 | 1,731.00 |
| Mar 03 2024 | 16.95 | -0.190 | -1.09% | 17.05 | 17.21 | 16.47 | 559.00 |
| Mar 02 2024 | 17.14 | 0.880 | 5.44% | 16.18 | 17.16 | 15.99 | 1,991.00 |
| Mar 01 2024 | 16.26 | 0.640 | 4.12% | 15.63 | 16.37 | 15.53 | 382.00 |
| Feb 29 2024 | 15.61 | 0.280 | 1.83% | 28.64 | 28.70 | 15.12 | 512.00 |
| Feb 28 2024 | 15.33 | -0.080 | -0.50% | 26.65 | 26.65 | 15.17 | 956.00 |
| Feb 27 2024 | 15.41 | 0.420 | 2.80% | 15.23 | 15.66 | 14.69 | 901.00 |
| Feb 26 2024 | 14.99 | 0.070 | 0.49% | 20.87 | 21.75 | 13.76 | 1,005.00 |
| Feb 25 2024 | 14.92 | 0.190 | 1.28% | 24.20 | 24.20 | 14.80 | 94.00 |
| Feb 24 2024 | 14.73 | 0.330 | 2.31% | 23.79 | 23.87 | 14.22 | 891.00 |
| Feb 23 2024 | 14.40 | -0.020 | -0.16% | 14.42 | 14.91 | 14.21 | 329.00 |
| Feb 22 2024 | 14.42 | 0.190 | 1.31% | 24.37 | 24.37 | 14.00 | 343.00 |
| Feb 21 2024 | 14.23 | -0.450 | -3.05% | 14.77 | 14.79 | 13.81 | 274.00 |
| Feb 20 2024 | 14.68 | -0.320 | -2.15% | 24.46 | 24.47 | 14.06 | 292.00 |
| Feb 19 2024 | 15.00 | 0.130 | 0.87% | 20.87 | 21.01 | 13.76 | 437.00 |
| Feb 18 2024 | 14.88 | 0.290 | 2.00% | 24.38 | 24.38 | 14.42 | 55.00 |
| Feb 17 2024 | 14.58 | 0.090 | 0.63% | 24.54 | 24.56 | 14.28 | 531.00 |
| Feb 16 2024 | 14.49 | -0.010 | -0.07% | 14.54 | 14.63 | 14.28 | 431.00 |
| Feb 15 2024 | 14.50 | -0.110 | -0.75% | 24.42 | 24.46 | 14.37 | 133.00 |
| Feb 14 2024 | 14.61 | 0.150 | 1.02% | 23.43 | 23.43 | 14.26 | 137.00 |
| Feb 13 2024 | 14.46 | 0.200 | 1.39% | 14.22 | 14.46 | 14.09 | 77.00 |
| Feb 12 2024 | 14.27 | 0.400 | 2.87% | 20.87 | 21.01 | 13.76 | 804.00 |
| Feb 11 2024 | 13.87 | -0.130 | -0.92% | 22.30 | 22.37 | 13.87 | 219.00 |
| Feb 10 2024 | 14.00 | 0.040 | 0.29% | 21.90 | 21.95 | 13.90 | 395.00 |
