Free Trial

Microlise Group (SAAS) Stock Chart & Stock Price History

GBX 145
-2.50 (-1.69%)
(As of 05:56 AM ET)

Microlise Group Stock Price Performance

5 Day
Performance
-1.36%
1 Month
Performance
-12.91%
3 Month
Performance
+9.85%
6 Month
Performance
+54.26%
Year-To-Date
Performance
+42.16%
1 Year
Performance
+19.10%
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

SAAS Stock Chart for Thursday, May, 23, 2024

Microlise Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024GBX 169.95GBX 166.50
-2.03%
GBX 169.95GBX 164.1315,645 shs£193.06 million
04/24/2024GBX 166.50GBX 169.95
+2.07%
GBX 169.95GBX 164.137,769 shs£197.06 million
04/23/2024GBX 166.50GBX 166.50GBX 170GBX 165.8077,697 shs£193.06 million
04/22/2024GBX 166.50GBX 166.50GBX 167.41GBX 166.5023,526 shs£193.06 million
04/19/2024GBX 162.20GBX 166.50
+2.65%
GBX 169.98GBX 16053,477 shs£193.06 million
04/18/2024GBX 163.90GBX 162.20
-1.04%
GBX 163.90GBX 16068,941 shs£188.07 million
04/17/2024GBX 164GBX 163.90
-0.06%
GBX 163.92GBX 1579,850 shs£190.04 million
04/16/2024GBX 168.50GBX 164
-2.67%
GBX 170GBX 161.2368,150 shs£190.16 million
04/15/2024GBX 168.50GBX 168.50GBX 171.50GBX 166.5010,273 shs£195.38 million
04/12/2024GBX 165GBX 171.50
+3.94%
GBX 171.50GBX 166.5018,609 shs£198.85 million
04/11/2024GBX 165GBX 165GBX 171.99GBX 165102,017 shs£191.32 million
04/10/2024GBX 162.50GBX 165
+1.54%
GBX 165GBX 16020,897 shs£191.32 million
04/09/2024GBX 167GBX 162.50
-2.69%
GBX 178GBX 161.34124,280 shs£188.42 million
04/08/2024GBX 155GBX 167
+7.74%
GBX 169.90GBX 150164,991 shs£193.64 million
04/05/2024GBX 142GBX 152.50
+7.39%
GBX 159.80GBX 143.5085,302 shs£176.82 million
04/04/2024GBX 142.60GBX 142
-0.42%
GBX 150GBX 138.7168,828 shs£164.65 million
04/03/2024GBX 142.60GBX 142.60GBX 144.80GBX 13249,146 shs£165.35 million
04/02/2024GBX 140GBX 142.60
+1.86%
GBX 142.70GBX 138.718,506 shs£165.35 million
04/01/2024GBX 140GBX 140GBX 143.50GBX 13595,457 shs£162.33 million
03/29/2024GBX 140GBX 140GBX 143.50GBX 13595,457 shs£162.33 million
03/28/2024GBX 133.70GBX 140
+4.71%
GBX 143.50GBX 135.2087,457 shs£162.33 million
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/27/2024GBX 132GBX 133.70
+1.29%
GBX 133.90GBX 133.7010,429 shs£155.03 million
03/26/2024GBX 132.16GBX 132
-0.12%
GBX 132.17GBX 13215,023 shs£153.05 million
03/25/2024GBX 137.50GBX 132.16
-3.88%
GBX 136GBX 132.1631,772 shs£153.24 million
03/22/2024GBX 135.25GBX 136.90
+1.22%
GBX 139.49GBX 13552,941 shs£158.74 million
03/21/2024GBX 139.99GBX 135.25
-3.39%
GBX 139.99GBX 13541,025 shs£156.82 million
03/20/2024GBX 144.90GBX 139.99
-3.39%
GBX 145GBX 13517,583 shs£162.32 million
03/19/2024GBX 144.90GBX 144.90GBX 145GBX 1443,318 shs£168.01 million
03/18/2024GBX 141GBX 144.90
+2.77%
GBX 144.90GBX 14015,903 shs£168.01 million
03/15/2024GBX 135GBX 144
+6.67%
GBX 144.90GBX 136117,531 shs£166.97 million
03/14/2024GBX 136.50GBX 135
-1.10%
GBX 140GBX 13544,460 shs£156.53 million
03/13/2024GBX 139.45GBX 136.50
-2.12%
GBX 139.90GBX 136.5034,385 shs£158.27 million
03/12/2024GBX 135GBX 139.45
+3.30%
GBX 140GBX 13168,881 shs£161.69 million
03/11/2024GBX 135GBX 135GBX 139GBX 131.50792 shs£156.53 million
03/08/2024GBX 132.50GBX 139
+4.91%
GBX 139GBX 130.1028,912 shs£161.17 million
03/07/2024GBX 130GBX 132.50
+1.92%
GBX 135GBX 127.50102,867 shs£153.63 million
03/06/2024GBX 130GBX 130GBX 133.90GBX 127.5022,276 shs£150.74 million
03/05/2024GBX 126GBX 130
+3.17%
GBX 133.90GBX 12596,926 shs£150.74 million
03/04/2024GBX 124GBX 126
+1.61%
GBX 130GBX 1202.46 million shs£146.10 million
03/01/2024GBX 124GBX 125.49
+1.20%
GBX 125.49GBX 12229,902 shs£145.51 million
02/29/2024GBX 131GBX 124
-5.34%
GBX 127GBX 122.5090,945 shs£143.78 million
02/28/2024GBX 130GBX 131
+0.77%
GBX 131.59GBX 127.1631,682 shs£151.89 million
02/27/2024GBX 127.50GBX 130
+1.96%
GBX 131GBX 12571,964 shs£150.74 million
02/26/2024GBX 132GBX 127.50
-3.41%
GBX 130GBX 126.85115,965 shs£147.84 million
02/23/2024GBX 128GBX 132
+3.13%
GBX 133GBX 129.2574,079 shs£153.05 million
02/22/2024GBX 126.50GBX 128
+1.19%
GBX 130GBX 12591,890 shs£148.42 million

This page (LON:SAAS) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners