Marlowe PLC (PK) (MRLWF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2 | 4 | 4.03 | 3.8999 | 9880 | 3.99981528 | CS |
| 4 | -0.23 | -5.5421686747 | 4.15 | 4.18 | 3.8999 | 42711 | 4.07294569 | CS |
| 12 | -0.58 | -12.8888888889 | 4.5 | 4.59 | 3.8999 | 39028 | 4.20414441 | CS |
| 26 | -1.566 | -28.545388261 | 5.486 | 6.22 | 3.8999 | 25759 | 4.25526404 | CS |
| 52 | -1.86 | -32.1799307958 | 5.78 | 7.6 | 3.8999 | 15770 | 4.30292171 | CS |
| 156 | -8.08 | -67.3333333333 | 12 | 12 | 3.8999 | 12720 | 4.73160691 | CS |
| 260 | -1.66 | -29.7491039427 | 5.58 | 12.25 | 3.8999 | 12093 | 4.73524343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 3.92 | -0.1 | -2.49 | 3.92 | 3.92 | 3.92 | 7429 |
| 1734992400 | 4.0199999 | 0.12 | 3.08 | 4.03 | 4.03 | 3.958 | 30851 |
| 1734733200 | 3.9 | -0.1 | -2.50 | 3.8999 | 3.9 | 3.8999 | 300 |
| 1734646800 | 4 | -0.06 | -1.36 | 4 | 4 | 4 | 940 |
| 1734560940 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1734474540 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1734388140 | 4.055 | 0 | 0.12 | 4.055 | 4.055 | 4.055 | 36115 |
| 1734128940 | 4.05 | -0.06 | -1.46 | 4.05 | 4.05 | 4.05 | 135500 |
| 1734042300 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1733955900 | 4.11 | -0.02 | -0.53 | 4.11 | 4.11 | 4.11 | 51001 |
| 1733869200 | 4.132 | 0.04 | 1.03 | 4.105 | 4.132 | 4.105 | 56267 |
| 1733782800 | 4.09 | -0.01 | -0.12 | 4.09 | 4.09 | 4.09 | 155895 |
| 1733523600 | 4.095 | 0.09 | 2.37 | 3.98 | 4.095 | 3.98 | 40850 |
| 1733437500 | 4 | 0 | 0.00 | 4.18 | 4.18 | 4 | 21360 |
| 1733350980 | 4 | -0.1 | -2.49 | 4.09 | 4.09 | 4 | 41465 |
| 1733264700 | 4.1022 | 0 | 0.05 | 4.14 | 4.14 | 4.1022 | 38000 |
| 1733178180 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 11125 |
| 1732918200 | 4.15 | -0.03 | -0.61 | 4.15 | 4.15 | 4.15 | 13566 |
| 1732746540 | 4.175581 | -0.04 | -0.94 | 4.2 | 4.215 | 4.175581 | 60975 |
| 1732660140 | 4.215 | 0.02 | 0.60 | 4.3099999 | 4.3099999 | 4.215 | 23711 |
| 1732573560 | 4.19 | 0.01 | 0.24 | 4.26 | 4.26 | 4.19 | 29319 |
| 1732314000 | 4.18 | -0.05 | -1.18 | 4.22 | 4.22 | 4.115 | 24886 |
| 1732227900 | 4.23 | -0.06 | -1.28 | 4.26 | 4.26 | 4.17 | 31653 |
| 1732141740 | 4.285 | -0.04 | -0.85 | 4.3 | 4.3 | 4.21 | 26962 |
| 1732054800 | 4.3216 | 0.03 | 0.74 | 4.34 | 4.34 | 4.28 | 131999 |
| 1731968640 | 4.29 | -0.05 | -1.15 | 4.43 | 4.44 | 4.28 | 263917 |
| 1731709260 | 4.34 | -0.14 | -3.04 | 4.39 | 4.39 | 4.3259999 | 29247 |
| 1731622800 | 4.476 | 0.19 | 4.54 | 4.335 | 4.5 | 4.335 | 43335 |
| 1731536760 | 4.2816 | -0.18 | -4.00 | 4.2816 | 4.2816 | 4.2816 | 2000 |
| 1731450480 | 4.46 | -0.01 | -0.22 | 4.28 | 4.46 | 4.28 | 317 |
| 1731363600 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1731104400 | 4.47 | -0.11 | -2.40 | 4.47 | 4.47 | 4.47 | 75110 |
| 1731018540 | 4.58 | 0.09 | 1.89 | 4.58 | 4.58 | 4.58 | 153 |
| 1730931600 | 4.495 | 0.07 | 1.47 | 4.49 | 4.495 | 4.49 | 1250 |
| 1730841900 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1730755500 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1730496300 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1730409900 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1730323500 | 4.43 | -0.01 | -0.23 | 4.43 | 4.43 | 4.43 | 11390 |
| 1730237280 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730150880 | 4.44 | 0.14 | 3.34 | 4.44 | 4.44 | 4.44 | 1984 |
| 1729891500 | 4.296697 | 0 | 0.00 | 4.296697 | 4.296697 | 4.296697 | 0 |
| 1729805100 | 4.296697 | 0 | 0.00 | 4.296697 | 4.296697 | 4.296697 | 0 |
| 1729718700 | 4.296697 | 0 | 0.00 | 4.296697 | 4.296697 | 4.296697 | 0 |
| 1729632300 | 4.296697 | -0.1 | -2.35 | 4.296697 | 4.296697 | 4.296697 | 30000 |
| 1729545600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729286400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 12322 |
| 1729200420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729114020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729027620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728941220 | 4.4 | -0.19 | -4.14 | 4.37 | 4.4 | 4.37 | 700 |
| 1728681900 | 4.59 | 0.09 | 2.00 | 4.59 | 4.59 | 4.59 | 140 |
| 1728595560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728509160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728422760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728336360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728077160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727990760 | 4.5 | 0.16 | 3.69 | 4.5 | 4.5 | 4.5 | 2000 |
| 1727904540 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1727818140 | 4.34 | 0.16 | 3.83 | 4.252 | 4.34 | 4.252 | 2724 |
| 1727731380 | 4.18 | -1.72 | -29.15 | 4.18 | 4.18 | 4.18 | 1900 |
| 1727472600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1727386200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
