MGR.L Share History

MGR.L Share Price history. The following table shows end-of-day data MGR historical share prices for MGR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MGR.L
Share Price MGR.L
Charts MGR.L
Trades MGR.L
History Compare
MGR.L MGR.L
Share News MGR.L
RNS MGR.L
Accounts

Date	Open	High	Low	Close	Volume
2019-11-13	55.00	56.10	55.00	56.10	305,454
2019-11-12	55.00	55.00	55.00	55.00	123,416
2019-11-11	55.00	55.00	55.00	55.00	72,364
2019-11-08	55.00	55.00	55.00	55.00	11,983
2019-11-07	55.00	55.00	55.00	55.00	81,855
2019-11-06	55.00	55.00	55.00	55.00	211,489
2019-11-05	55.00	55.00	54.00	55.00	105,882
2019-11-04	55.30	55.30	54.00	55.00	96,808
2019-11-01	55.00	55.00	55.00	55.00	0
2019-10-31	55.00	55.00	55.00	55.00	170,241
2019-10-30	55.00	55.00	55.00	55.00	27,753
2019-10-29	55.00	55.00	55.00	55.00	311,449
2019-10-28	55.00	55.00	55.00	55.00	40,652
2019-10-25	55.30	55.30	54.00	55.00	56,940
2019-10-24	54.80	54.40	54.40	55.00	25,296
2019-10-23	54.30	54.80	54.30	54.80	36,000
2019-10-22	54.30	54.30	54.30	54.30	197,068
2019-10-21	54.30	54.30	54.30	54.30	25,538
2019-10-18	54.00	54.30	54.00	54.30	99,361
2019-10-17	54.00	54.00	54.00	54.00	106,811
2019-10-16	54.00	54.00	54.00	54.00	126,273
2019-10-15	54.00	54.00	54.00	54.00	129,781
2019-10-14	54.00	54.00	54.00	54.00	40,458
2019-10-11	54.50	54.50	54.00	54.00	80,656
2019-10-10	54.50	54.50	54.50	54.50	195,595
2019-10-09	54.50	54.50	54.50	54.50	90,656
2019-10-08	54.50	54.00	54.00	54.50	21,744
2019-10-07	55.00	55.00	54.50	54.50	196,917
2019-10-04	55.00	55.00	54.00	55.00	250,886
2019-10-03	55.00	55.00	55.00	55.00	189,855
2019-10-02	54.50	55.00	54.50	55.00	397,971
2019-10-01	54.00	54.50	54.00	54.50	836,249
2019-09-30	54.00	54.00	53.00	54.00	48,751
2019-09-27	54.00	54.00	54.00	54.00	122,209
2019-09-26	54.00	54.00	54.00	54.00	25,173
2019-09-25	54.50	54.50	54.00	54.00	375,065
2019-09-24	54.50	54.50	54.50	54.50	490,257
2019-09-23	56.00	56.00	54.50	54.50	349,661
2019-09-20	53.00	56.00	53.00	56.00	1,889,396
2019-09-19	53.00	53.00	53.00	53.00	1,112,560
2019-09-18	51.50	53.00	51.50	53.00	1,178,229
2019-09-17	51.50	51.50	51.50	51.50	12,611
2019-09-16	51.50	51.50	51.50	51.50	56,660
2019-09-13	51.50	51.50	51.00	51.50	24,521
2019-09-12	51.50	51.50	51.50	51.50	1,391,080
2019-09-11	52.00	52.00	51.50	51.50	91,526
2019-09-10	52.50	52.50	52.00	52.00	3,616,881
2019-09-09	51.50	52.50	51.50	52.50	380,023
2019-09-06	51.00	51.50	51.00	51.50	362,362
2019-09-05	51.50	51.50	50.00	51.00	1,012,912
2019-09-04	54.00	54.00	50.50	51.50	7,604,595
2019-09-03	41.20	41.20	40.50	41.00	206,756
2019-09-02	41.50	41.50	41.20	41.20	94,129
2019-08-30	41.50	41.50	41.50	41.50	87,987
2019-08-29	42.00	42.00	41.50	42.00	224,444
2019-08-28	42.00	42.50	41.00	42.00	141,926
2019-08-27	42.50	42.50	41.50	42.00	288,500
2019-08-23	42.50	42.50	42.50	42.50	179,265
2019-08-22	42.50	42.50	42.50	42.50	135,084
2019-08-21	43.00	43.00	42.00	42.50	142,448
2019-08-20	42.50	43.00	42.50	43.00	220,576
2019-08-19	43.00	43.00	42.00	42.50	100,035
2019-08-16	43.25	43.25	42.75	42.75	89,619
2019-08-15	43.00	43.25	42.50	43.25	184,851
2019-08-14	44.50	44.50	43.00	43.00	148,451
2019-08-13	43.50	44.50	43.50	44.50	213,416
2019-08-12	45.50	45.50	43.50	43.50	456,429
2019-08-09	47.00	47.00	45.50	45.50	221,216
2019-08-08	47.00	47.00	47.00	47.00	86,998
2019-08-07	47.00	47.00	47.00	47.00	163,135
2019-08-06	47.50	47.50	47.00	47.00	70,855
2019-08-05	50.25	50.25	47.50	47.50	227,976
2019-08-02	50.75	50.75	49.50	50.25	81,882
2019-08-01	50.75	50.75	49.50	50.75	97,163
2019-07-31	50.70	50.75	50.45	50.75	187,270
2019-07-30	50.50	50.70	50.50	50.70	208,934
2019-07-29	49.20	50.50	49.20	50.50	470,721
2019-07-26	48.30	49.20	48.30	49.20	495,252
2019-07-25	48.20	48.30	48.00	48.30	201,471
2019-07-24	48.00	48.20	48.00	48.20	112,961
2019-07-23	47.20	48.00	47.20	48.00	402,464
2019-07-22	46.50	48.00	46.50	47.20	385,660
2019-07-19	46.75	46.75	46.00	46.50	121,970
2019-07-18	46.75	46.75	46.75	46.75	35,759
2019-07-17	46.75	47.20	46.75	46.75	106,655
2019-07-16	46.75	46.75	46.75	46.75	178,518
2019-07-15	46.00	46.75	46.00	46.75	195,939
2019-07-12	46.00	46.00	45.30	46.00	386,194
2019-07-11	46.60	47.10	46.60	47.10	126,148
2019-07-10	46.60	46.60	46.60	46.60	90,130
2019-07-09	46.60	46.60	46.60	46.60	214,676
2019-07-08	46.50	46.60	46.50	46.60	165,641
2019-07-05	46.30	46.50	46.30	46.50	337,162
2019-07-04	46.30	46.30	46.30	46.30	140,529
2019-07-03	46.20	46.50	46.20	46.30	209,226
2019-07-02	45.50	46.20	45.50	46.20	630,126
2019-06-28	47.00	47.00	44.10	44.95	605,710
2019-06-27	47.50	47.50	47.00	47.00	276,833
2019-06-26	49.00	49.00	47.50	47.50	198,921
2019-06-25	48.50	49.00	48.50	49.00	103,141
2019-06-24	49.00	49.00	48.50	48.50	162,348
2019-06-21	49.00	49.00	48.00	49.00	60,042
2019-06-20	49.00	49.00	49.00	49.00	261,055
2019-06-19	49.00	49.00	49.00	49.00	321,077
2019-06-18	49.00	49.00	49.00	49.00	112,233
2019-06-17	48.20	49.00	47.40	49.00	292,445
2019-06-14	48.50	48.50	47.90	48.20	252,480
2019-06-13	51.00	51.00	48.25	48.50	547,388
2019-06-12	51.00	51.00	51.00	51.00	92,911
2019-06-11	51.50	51.80	51.00	51.00	411,522
2019-06-10	50.00	51.50	50.00	51.50	237,743
2019-06-07	50.00	50.00	50.00	50.00	187,315
2019-06-06	50.00	50.00	50.00	50.00	197,535
2019-06-05	50.00	50.00	50.00	50.00	70,546
2019-06-04	49.50	50.00	49.00	50.00	140,828
2019-06-03	51.20	50.40	49.50	49.50	264,724
2019-05-31	51.30	51.30	51.20	51.30	100,891
2019-05-30	50.30	51.30	50.30	51.30	195,382
2019-05-29	51.80	51.80	49.50	50.30	273,657
2019-05-28	52.50	52.50	50.50	51.80	359,691
2019-05-24	55.50	55.50	52.50	52.50	314,099
2019-05-23	56.50	56.50	55.50	55.50	182,285
2019-05-22	56.00	57.00	57.00	56.50	89,687
2019-05-21	53.30	56.20	52.00	56.00	519,378
2019-05-20	53.00	53.30	52.00	53.30	27,771
2019-05-17	53.00	53.00	52.00	53.00	66,013
2019-05-16	53.00	53.00	52.00	53.00	98,268
2019-05-15	52.50	53.00	52.00	53.00	182,295
2019-05-14	52.50	52.00	52.00	52.50	253,234
2019-05-13	54.00	54.50	52.50	52.50	454,670
2019-05-10	55.20	55.20	54.40	54.50	109,212
2019-05-09	55.70	56.00	54.40	55.20	165,927
2019-05-08	55.70	56.00	55.00	56.00	102,344
2019-05-07	55.70	56.00	55.70	56.00	86,526
2019-05-03	55.70	55.70	55.70	55.70	65,497
2019-05-02	55.40	55.70	55.40	55.70	162,238
2019-05-01	56.50	56.50	55.40	55.40	434,673
2019-04-30	56.50	56.50	56.50	56.50	604,025
2019-04-29	56.70	56.70	56.50	56.50	239,982
2019-04-26	56.90	56.90	56.70	56.70	201,190
2019-04-25	57.00	58.00	58.00	56.90	114,996
2019-04-24	57.00	57.00	56.00	57.00	144,345
2019-04-23	56.50	57.00	56.50	57.00	204,663

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852