Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free SAAS Stock Alerts

Microlise Group (SAAS) Stock Chart & Stock Price History

GBX 142.50
+4.00 (+2.89%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividend

Microlise Group Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+4.63%
3 Month
Performance
-14.41%
6 Month
Performance
+39.71%
Year-To-Date
Performance
+39.71%
1 Year
Performance
+7.55%
Receive SAAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Microlise Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

SAAS Stock Chart for Saturday, July, 27, 2024

SAAS Chart by TradingView

Microlise Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024GBX 139GBX 144.90
+4.24%		GBX 145GBX 144.9043,941 shs£168.01 million
07/25/2024GBX 139GBX 139GBX 139GBX 136.554,497 shs£161.17 million
07/24/2024GBX 139.25GBX 139
-0.18%		GBX 139GBX 136.553,450 shs£161.17 million
07/23/2024GBX 141.65GBX 139.25
-1.69%		GBX 139.25GBX 138.50649 shs£161.46 million
07/22/2024GBX 138.50GBX 141.65
+2.27%		GBX 142GBX 141.6522,144 shs£164.24 million
07/19/2024GBX 139.25GBX 135.21
-2.90%		GBX 142GBX 13530,083 shs£156.78 million
07/18/2024GBX 142GBX 139.25
-1.94%		GBX 139.25GBX 138.9241,526 shs£161.46 million
07/17/2024GBX 139.10GBX 142
+2.08%		GBX 142GBX 138.9243,679 shs£164.65 million
07/16/2024GBX 142GBX 139.10
-2.04%		GBX 141.65GBX 138.5012,078 shs£161.29 million
07/15/2024GBX 140GBX 142
+1.43%		GBX 142GBX 137.254,403 shs£164.65 million
07/12/2024GBX 140GBX 140GBX 140GBX 138100,186 shs£162.33 million
07/11/2024GBX 135GBX 140
+3.70%		GBX 140GBX 137.1733,682 shs£162.33 million
07/10/2024GBX 138.50GBX 135
-2.53%		GBX 138.50GBX 1353,190 shs£156.53 million
07/09/2024GBX 140.25GBX 138.50
-1.25%		GBX 140.25GBX 138.504,688 shs£160.59 million
07/08/2024GBX 138.50GBX 140.25
+1.26%		GBX 140.25GBX 138.504,689 shs£162.62 million
07/05/2024GBX 137.17GBX 135
-1.58%		GBX 139.90GBX 13520,615 shs£156.53 million
07/04/2024GBX 137GBX 137.17
+0.12%		GBX 140GBX 137.1711,814 shs£159.05 million
07/03/2024GBX 137GBX 137GBX 142GBX 13543,242 shs£158.85 million
07/02/2024GBX 136.71GBX 137
+0.21%		GBX 140.90GBX 13531,070 shs£158.85 million
07/01/2024GBX 137.50GBX 136.71
-0.58%		GBX 140.90GBX 136.7123,247 shs£158.51 million
06/28/2024GBX 136.20GBX 136
-0.15%		GBX 139.40GBX 13610,652 shs£157.69 million
06/27/2024GBX 136.20GBX 136.20GBX 140.20GBX 135.3812,963 shs£157.92 million
06/26/2024GBX 140.60GBX 136.20
-3.13%		GBX 140.40GBX 135.1435,009 shs£157.92 million
06/25/2024GBX 140.65GBX 140.60
-0.04%		GBX 140.60GBX 138.0812,387 shs£163.03 million
06/24/2024GBX 139.50GBX 140.65
+0.82%		GBX 141GBX 138.209,813 shs£163.08 million
06/21/2024GBX 141GBX 140
-0.71%		GBX 140.70GBX 13822,816 shs£162.33 million
06/20/2024GBX 140GBX 141
+0.71%		GBX 141GBX 140.6548,723 shs£163.49 million
06/19/2024GBX 135GBX 140
+3.70%		GBX 142.50GBX 13887,774 shs£162.33 million
06/18/2024GBX 132.63GBX 135
+1.79%		GBX 138GBX 133.50102,526 shs£156.53 million
06/17/2024GBX 131.50GBX 132.63
+0.86%		GBX 132.67GBX 130.0616,268 shs£153.78 million
06/14/2024GBX 131.50GBX 132.50
+0.76%		GBX 133GBX 130125,724 shs£153.63 million
06/13/2024GBX 133GBX 131.50
-1.13%		GBX 132.40GBX 1303,678 shs£152.47 million
06/12/2024GBX 130.93GBX 133
+1.58%		GBX 133GBX 131.502,096 shs£154.21 million
06/11/2024GBX 131.80GBX 130.93
-0.66%		GBX 132.40GBX 130.93137,608 shs£151.81 million
06/10/2024GBX 131GBX 131.80
+0.61%		GBX 132GBX 128633,772 shs£152.82 million
06/07/2024GBX 131GBX 131GBX 135GBX 130237,908 shs£151.89 million
06/06/2024GBX 136.55GBX 131
-4.06%		GBX 137GBX 130234,589 shs£151.89 million
06/05/2024GBX 136.50GBX 136.55
+0.04%		GBX 137GBX 136.557,715 shs£158.33 million
06/04/2024GBX 137GBX 136.50
-0.36%		GBX 136.89GBX 136.507,001 shs£158.27 million
06/03/2024GBX 136GBX 137
+0.74%		GBX 138.50GBX 136.55152,921 shs£158.85 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024GBX 136GBX 136GBX 137.90GBX 13629,202 shs£157.69 million
05/30/2024GBX 135.89GBX 136
+0.08%		GBX 139.45GBX 135.1028,742 shs£157.69 million
05/29/2024GBX 137.50GBX 135.89
-1.17%		GBX 137.40GBX 135.3023,681 shs£157.56 million
05/28/2024GBX 142.13GBX 137.50
-3.25%		GBX 145.36GBX 13669,848 shs£159.43 million
05/27/2024GBX 146GBX 142.13
-2.65%		GBX 146GBX 14230,209 shs£164.79 million
05/24/2024GBX 144GBX 146
+1.39%		GBX 146GBX 14219,709 shs£169.29 million
05/23/2024GBX 148GBX 144
-2.70%		GBX 146.50GBX 140.4073,006 shs£166.97 million
05/22/2024GBX 149.50GBX 148
-1.00%		GBX 150GBX 145.108,222 shs£171.61 million
05/21/2024GBX 149.50GBX 149.50GBX 150.74GBX 14524,645 shs£173.35 million
05/20/2024GBX 147GBX 149.50
+1.70%		GBX 156.57GBX 14575,446 shs£173.35 million
05/17/2024GBX 154GBX 147
-4.55%		GBX 153.50GBX 145.269,271 shs£170.45 million
05/16/2024GBX 153.75GBX 154
+0.16%		GBX 154GBX 15038,027 shs£178.56 million
05/15/2024GBX 154GBX 153.75
-0.16%		GBX 154GBX 150.3128,390 shs£178.27 million
05/14/2024GBX 151GBX 154
+1.99%		GBX 154.80GBX 150.1084,298 shs£178.56 million
05/13/2024GBX 156GBX 151
-3.21%		GBX 153.55GBX 1507,042 shs£175.08 million
05/10/2024GBX 156GBX 157.90
+1.22%		GBX 157.90GBX 157.9018,000 shs£183.09 million
05/09/2024GBX 156GBX 156GBX 157.90GBX 153.556,614 shs£180.88 million
05/08/2024GBX 156GBX 156GBX 157.90GBX 15630,159 shs£180.88 million
05/07/2024GBX 157GBX 156
-0.64%		GBX 159.20GBX 15272,284 shs£180.88 million
05/06/2024GBX 156GBX 157
+0.64%		GBX 160GBX 152.1614,870 shs£182.04 million
05/03/2024GBX 157.50GBX 157
-0.32%		GBX 160GBX 152.1614,870 shs£182.04 million
05/02/2024GBX 158.50GBX 157.50
-0.63%		GBX 159GBX 15537,934 shs£182.62 million
05/01/2024GBX 163.50GBX 158.50
-3.06%		GBX 165.49GBX 15542,011 shs£183.78 million
04/30/2024GBX 169.95GBX 163.50
-3.80%		GBX 170GBX 163676 shs£189.58 million
04/29/2024GBX 166.50GBX 169.95
+2.07%		GBX 170GBX 163.5035,453 shs£197.06 million
04/26/2024GBX 166.50GBX 166.50GBX 169.95GBX 165.8018,282 shs£193.06 million

Related Companies:
This page (LON:SAAS) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
4 Steps to Survive the Coming Market Crash
Cracks threaten us with a widespread collapse unlike anything we've seen in our lifetime. During this prese...
Behind the Markets | Sponsored