Register to chat with like-minded investors on our interactive forums.
MLNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 15.18 | -0.090 | -0.58% | 15.33 | 15.74 | 14.69 | 3,131.00 |
| Jul 20 2024 | 15.27 | -0.240 | -1.56% | 30.72 | 30.78 | 15.27 | 724.00 |
| Jul 19 2024 | 15.51 | 0.500 | 3.33% | 29.33 | 29.34 | 14.72 | 3,078.00 |
| Jul 18 2024 | 15.01 | -0.340 | -2.24% | 15.35 | 15.55 | 14.88 | 3,033.00 |
| Jul 17 2024 | 15.35 | -0.640 | -4.00% | 29.91 | 30.18 | 15.28 | 2,327.00 |
| Jul 16 2024 | 15.99 | -0.060 | -0.38% | 15.99 | 16.67 | 15.61 | 3,936.00 |
| Jul 15 2024 | 16.05 | 0.00 | -0.02% | 28.07 | 28.14 | 14.77 | 5,817.00 |
| Jul 14 2024 | 16.06 | -0.140 | -0.88% | 16.14 | 16.46 | 15.71 | 2,254.00 |
| Jul 13 2024 | 16.20 | 0.690 | 4.44% | 26.51 | 26.53 | 15.10 | 5,508.00 |
| Jul 12 2024 | 15.51 | -0.370 | -2.32% | 26.36 | 26.40 | 15.37 | 3,405.00 |
| Jul 11 2024 | 15.88 | -0.690 | -4.18% | 16.57 | 26.64 | 15.83 | 3,714.00 |
| Jul 10 2024 | 16.57 | 0.810 | 5.16% | 15.73 | 17.81 | 15.58 | 5,633.00 |
| Jul 09 2024 | 15.76 | 0.550 | 3.63% | 15.23 | 16.25 | 15.16 | 5,582.00 |
| Jul 08 2024 | 15.21 | -0.230 | -1.50% | 28.07 | 28.14 | 14.77 | 16,341.00 |
| Jul 07 2024 | 15.44 | -0.120 | -0.75% | 15.57 | 16.45 | 14.79 | 6,392.00 |
| Jul 06 2024 | 15.56 | -0.100 | -0.64% | 15.56 | 15.93 | 14.70 | 7,024.00 |
| Jul 05 2024 | 15.66 | -0.110 | -0.73% | 15.54 | 16.79 | 14.37 | 14,494.00 |
| Jul 04 2024 | 15.77 | -0.230 | -1.42% | 28.07 | 28.14 | 14.20 | 8,135.00 |
| Jul 03 2024 | 16.00 | 0.570 | 3.72% | 29.07 | 29.07 | 15.50 | 11,908.00 |
| Jul 02 2024 | 15.42 | -1.71 | -9.97% | 17.99 | 18.34 | 15.40 | 13,972.00 |
| Jul 01 2024 | 17.13 | 3.53 | 25.91% | 31.08 | 50.16 | 12.71 | 33,109.00 |
| Jun 30 2024 | 13.61 | 0.630 | 4.84% | 28.63 | 28.64 | 12.67 | 1,141.00 |
| Jun 29 2024 | 12.98 | -0.500 | -3.68% | 28.37 | 28.38 | 12.94 | 770.00 |
| Jun 28 2024 | 13.47 | -0.360 | -2.61% | 13.70 | 13.95 | 13.47 | 889.00 |
| Jun 27 2024 | 13.83 | 0.360 | 2.70% | 13.44 | 14.36 | 13.30 | 3,748.00 |
| Jun 26 2024 | 13.47 | -0.170 | -1.23% | 31.08 | 31.08 | 12.71 | 1,293.00 |
| Jun 25 2024 | 13.64 | 0.230 | 1.70% | 13.45 | 13.79 | 13.34 | 645.00 |
| Jun 24 2024 | 13.41 | 0.590 | 4.63% | 29.72 | 29.72 | 12.64 | 1,486.00 |
| Jun 23 2024 | 12.82 | -0.600 | -4.46% | 13.33 | 13.71 | 12.81 | 627.00 |
| Jun 22 2024 | 13.42 | 0.090 | 0.71% | 13.29 | 13.43 | 12.92 | 383.00 |
| Jun 21 2024 | 13.32 | -0.110 | -0.83% | 30.45 | 30.45 | 12.95 | 835.00 |
| Jun 20 2024 | 13.43 | -0.030 | -0.19% | 13.36 | 14.07 | 13.08 | 1,382.00 |
| Jun 19 2024 | 13.46 | 0.040 | 0.31% | 30.45 | 30.49 | 13.28 | 988.00 |
| Jun 18 2024 | 13.42 | -0.620 | -4.44% | 31.08 | 31.08 | 12.71 | 1,341.00 |
| Jun 17 2024 | 14.04 | -1.27 | -8.30% | 29.77 | 29.85 | 13.96 | 1,620.00 |
| Jun 16 2024 | 15.31 | 0.120 | 0.77% | 15.18 | 15.42 | 15.07 | 580.00 |
| Jun 15 2024 | 15.19 | 0.170 | 1.11% | 30.94 | 31.05 | 14.84 | 1,624.00 |
| Jun 14 2024 | 15.03 | -0.090 | -0.63% | 31.14 | 31.14 | 14.68 | 697.00 |
| Jun 13 2024 | 15.12 | -0.300 | -1.94% | 31.65 | 31.69 | 14.98 | 1,203.00 |
| Jun 12 2024 | 15.42 | 0.390 | 2.60% | 15.02 | 15.71 | 14.82 | 797.00 |
| Jun 11 2024 | 15.03 | -0.590 | -3.80% | 32.47 | 32.47 | 14.67 | 491.00 |
| Jun 10 2024 | 15.62 | -0.530 | -3.26% | 29.77 | 29.85 | 15.47 | 1,873.00 |
| Jun 09 2024 | 16.15 | 0.330 | 2.08% | 15.84 | 16.16 | 15.73 | 874.00 |
| Jun 08 2024 | 15.82 | -0.580 | -3.53% | 32.39 | 32.39 | 15.77 | 883.00 |
| Jun 07 2024 | 16.40 | -1.16 | -6.61% | 17.52 | 17.87 | 16.08 | 1,333.00 |
| Jun 06 2024 | 17.56 | 0.080 | 0.44% | 17.54 | 17.89 | 17.25 | 1,921.00 |
| Jun 05 2024 | 17.48 | 0.790 | 4.74% | 29.77 | 29.85 | 15.47 | 1,133.00 |
| Jun 04 2024 | 16.69 | 0.420 | 2.57% | 31.92 | 32.04 | 16.15 | 3,083.00 |
| Jun 03 2024 | 16.27 | 0.040 | 0.24% | 31.56 | 31.96 | 16.27 | 438.00 |
| Jun 02 2024 | 16.23 | -0.590 | -3.50% | 31.58 | 31.60 | 16.06 | 1,233.00 |
| Jun 01 2024 | 16.82 | -0.290 | -1.67% | 31.51 | 31.54 | 16.66 | 683.00 |
| May 31 2024 | 17.11 | 0.440 | 2.66% | 31.91 | 31.95 | 16.53 | 1,469.00 |
| May 30 2024 | 16.66 | 0.120 | 0.74% | 16.52 | 17.80 | 16.41 | 4,193.00 |
| May 29 2024 | 16.54 | 0.200 | 1.21% | 31.84 | 31.98 | 16.07 | 2,423.00 |
| May 28 2024 | 16.34 | -0.480 | -2.86% | 16.77 | 16.80 | 16.13 | 1,092.00 |
| May 27 2024 | 16.82 | -0.220 | -1.27% | 29.77 | 29.85 | 15.47 | 6,852.00 |
| May 26 2024 | 17.04 | 0.350 | 2.10% | 32.33 | 32.33 | 16.47 | 909.00 |
| May 25 2024 | 16.69 | 0.710 | 4.47% | 16.08 | 16.72 | 16.08 | 816.00 |
| May 24 2024 | 15.98 | -0.100 | -0.65% | 31.70 | 31.83 | 15.55 | 1,194.00 |
| May 23 2024 | 16.08 | -0.580 | -3.46% | 32.31 | 32.48 | 15.55 | 1,230.00 |
| May 22 2024 | 16.66 | -0.320 | -1.86% | 32.78 | 32.81 | 16.51 | 889.00 |
| May 21 2024 | 16.97 | 0.190 | 1.11% | 33.22 | 33.22 | 16.43 | 1,115.00 |
| May 20 2024 | 16.79 | 0.980 | 6.23% | 29.77 | 54.02 | 15.47 | 1,656.00 |
| May 19 2024 | 15.80 | -0.700 | -4.26% | 16.55 | 16.83 | 15.77 | 2,216.00 |
| May 18 2024 | 16.50 | -1.12 | -6.35% | 31.34 | 31.35 | 16.50 | 2,175.00 |
| May 17 2024 | 17.62 | 0.940 | 5.66% | 16.77 | 30.63 | 16.73 | 2,224.00 |
| May 16 2024 | 16.68 | 0.200 | 1.20% | 31.05 | 31.13 | 16.31 | 1,195.00 |
| May 15 2024 | 16.48 | 0.620 | 3.89% | 15.86 | 17.35 | 15.44 | 3,438.00 |
| May 14 2024 | 15.86 | -0.510 | -3.10% | 29.77 | 29.85 | 15.47 | 1,173.00 |
| May 13 2024 | 16.37 | 0.020 | 0.15% | 29.87 | 51.02 | 16.14 | 656.00 |
| May 12 2024 | 16.35 | -0.710 | -4.14% | 17.07 | 17.14 | 16.33 | 845.00 |
| 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 |
