Management Resource Solutions Share History

Management Resource Solutions Share Price history. The following table shows end-of-day data MRS historical share prices for Management Resource Solutions, 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.

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

Date	Open	High	Low	Close	Volume
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	2.55	2.55	2.55	2.55	0
2019-09-04	2.55	2.55	2.40	2.55	0
2019-09-03	2.60	2.60	2.50	2.55	133,200
2019-09-02	2.65	2.65	2.60	2.60	128,308
2019-08-30	2.60	2.65	2.60	2.60	217,592
2019-08-29	2.65	2.65	2.60	2.65	132,568
2019-08-28	2.65	2.65	2.65	2.65	27,402
2019-08-27	2.55	2.65	2.55	2.65	375,450
2019-08-23	2.55	2.70	2.40	2.55	531,613
2019-08-22	2.55	2.55	2.55	2.55	440,000
2019-08-21	2.55	2.55	2.55	2.55	0
2019-08-20	2.55	2.55	2.55	2.55	17,500
2019-08-19	2.55	2.55	2.55	2.55	111,669
2019-08-16	2.55	2.55	2.40	2.55	578,459
2019-08-15	2.55	2.55	2.45	2.55	313,608
2019-08-14	2.55	2.55	2.55	2.55	9,796
2019-08-13	2.65	2.65	2.45	2.55	975,700
2019-08-12	2.65	2.65	2.65	2.65	0
2019-08-09	2.65	2.65	2.65	2.65	0
2019-08-08	2.65	2.65	2.65	2.65	100,320
2019-08-07	2.65	2.65	2.65	2.65	118,352
2019-08-06	2.65	2.65	2.65	2.65	38,100
2019-08-05	2.65	2.65	2.65	2.65	15,000
2019-08-02	2.65	2.65	2.65	2.65	441,561
2019-08-01	2.65	2.65	2.65	2.65	33,300
2019-07-31	2.65	2.65	2.65	2.65	99,104
2019-07-30	2.65	2.65	2.65	2.65	0
2019-07-29	2.60	2.60	2.60	2.60	151,107
2019-07-26	2.60	2.60	2.60	2.60	266,000
2019-07-25	2.60	2.60	2.60	2.60	350,000
2019-07-24	2.70	2.70	2.60	2.60	250,000
2019-07-23	2.90	2.90	2.70	2.70	110,538
2019-07-22	2.90	2.90	2.90	2.90	0
2019-07-19	2.90	2.90	2.90	2.90	115,000
2019-07-18	2.90	2.90	2.90	2.90	27,263
2019-07-17	2.95	2.95	2.90	2.90	129,878
2019-07-16	2.85	2.95	2.80	2.95	395,832
2019-07-15	2.85	2.85	2.85	2.85	143,041
2019-07-12	3.15	3.15	2.85	2.85	232,562
2019-07-11	3.20	3.20	3.15	3.15	262,517
2019-07-10	3.00	3.20	3.00	3.20	1,199,007
2019-07-09	2.65	3.00	2.65	3.00	1,163,191
2019-07-08	2.60	2.65	2.60	2.65	788,115
2019-07-05	2.60	2.60	2.60	2.60	543,049
2019-07-04	2.60	2.60	2.60	2.60	235,539
2019-07-03	2.60	2.60	2.60	2.60	1,616
2019-07-02	2.55	2.60	2.55	2.60	189,178
2019-07-01	2.40	2.55	2.40	2.55	1,904,165
2019-06-28	2.40	2.40	2.40	2.40	116,998
2019-06-27	2.65	2.65	2.40	2.40	487,355
2019-06-26	2.65	2.45	2.45	2.65	59,999
2019-06-25	2.65	2.65	2.65	2.65	91,752
2019-06-24	2.65	2.65	2.65	2.65	375,000
2019-06-21	2.55	2.70	2.55	2.55	900,000
2019-06-20	2.35	2.60	2.35	2.55	521,536
2019-06-19	2.55	2.55	2.15	2.35	1,329,331
2019-06-18	2.55	2.55	2.55	2.55	177,139
2019-06-17	2.55	2.55	2.55	2.55	303,328
2019-06-14	2.55	2.55	2.40	2.55	368,393
2019-06-13	2.55	2.55	2.55	2.55	245,528
2019-06-12	2.75	2.75	2.50	2.55	203,114
2019-06-11	2.40	2.75	2.40	2.75	1,385,041
2019-06-10	2.40	2.40	2.40	2.40	284,875
2019-06-07	2.30	2.40	2.25	2.40	797,481
2019-06-06	2.35	2.40	2.30	2.30	1,487,562
2019-06-05	2.20	2.35	2.10	2.35	1,602,038
2019-06-04	2.95	2.95	2.10	2.20	8,048,416
2019-06-03	2.95	2.95	2.95	2.95	526,467
2019-05-31	2.95	2.95	2.75	2.95	1,299,226
2019-05-30	2.85	2.95	2.70	2.95	1,214,864
2019-05-29	3.05	3.05	2.75	2.95	1,572,755
2019-05-28	2.90	3.05	2.85	3.05	1,680,277
2019-05-24	2.90	2.90	2.90	2.90	422,531
2019-05-23	3.05	3.05	2.90	2.90	614,210
2019-05-22	3.40	3.40	2.85	3.05	3,587,025
2019-05-21	4.65	4.65	3.78	3.78	2,364,878
2019-05-20	4.50	4.85	4.50	4.65	864,915
2019-05-17	4.35	4.50	4.35	4.50	736,068
2019-05-16	4.25	4.35	4.25	4.35	263,825
2019-05-15	4.25	4.25	4.15	4.25	385,726
2019-05-14	4.05	4.25	4.05	4.25	815,567
2019-05-13	3.60	4.15	3.60	4.05	2,122,331
2019-05-10	3.75	3.75	3.60	3.60	204,956
2019-05-09	3.95	4.00	3.80	3.80	3,698,306
2019-05-08	3.95	4.05	3.85	3.95	5,125,472
2019-05-07	3.95	3.95	3.95	3.95	3,376,000
2019-05-03	4.05	4.00	3.80	3.95	3,820,370
2019-05-02	3.90	4.63	3.50	4.05	3,286,994
2019-05-01	4.10	4.10	3.90	3.90	302,574
2019-04-30	3.80	3.80	3.75	3.75	216,634
2019-04-29	3.35	3.80	3.40	3.80	470,419

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150