Shares Magazine
132.00p-0.50 (-0.38%)07 Aug 2025, 08:52
Microlise Group PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Aug 7, 2025 | 08:52:53 | 132.00p | 99 | £130.68 |
| Aug 7, 2025 | 08:35:39 | 130.75p | 1,612 | £2,107.69 |
| Aug 6, 2025 | 16:26:34 | 131.55p | 3,000 | £3,946.53 |
| Aug 6, 2025 | 15:35:42 | 130.75p | 494 | £645.91 |
| Aug 6, 2025 | 15:34:22 | 132.56p | 2,100 | £2,783.66 |
| Aug 6, 2025 | 14:57:07 | 134.25p | 7,445 | £9,994.91 |
| Aug 6, 2025 | 14:57:06 | 135.00p | 1 | £1.35 |
| Aug 6, 2025 | 14:22:12 | 132.55p | 1,011 | £1,340.09 |
| Aug 6, 2025 | 14:19:33 | 132.55p | 2,740 | £3,631.90 |
| Aug 6, 2025 | 13:51:32 | 132.61p | 4,209 | £5,581.55 |
| Aug 6, 2025 | 13:28:42 | 132.55p | 2,500 | £3,313.78 |
| Aug 6, 2025 | 11:12:56 | 135.00p | 37 | £49.95 |
| Aug 6, 2025 | 09:56:16 | 132.55p | 761 | £1,008.71 |
| Aug 5, 2025 | 14:46:30 | 136.90p | 365 | £499.69 |
| Aug 5, 2025 | 13:38:18 | 134.00p | 5,000 | £6,700.00 |
| Aug 5, 2025 | 13:29:05 | 140.00p | 1 | £1.40 |
| Aug 5, 2025 | 13:28:55 | 135.55p | 2,500 | £3,388.75 |
| Aug 5, 2025 | 10:18:00 | 137.29p | 1,453 | £1,994.82 |
| Aug 5, 2025 | 08:42:31 | 137.00p | 30 | £41.10 |
| Aug 4, 2025 | 14:22:43 | 136.00p | 3,000 | £4,080.00 |
| Aug 4, 2025 | 14:18:50 | 140.00p | 2 | £2.80 |
| Aug 4, 2025 | 14:18:50 | 135.00p | 6 | £8.10 |
| Aug 4, 2025 | 14:18:29 | 135.75p | 10,923 | £14,827.97 |
| Aug 4, 2025 | 08:47:16 | 136.00p | 25,000 | £34,000.00 |
| Aug 4, 2025 | 08:47:23 | 136.00p | 25,000 | £34,000.00 |
| Aug 4, 2025 | 13:11:16 | 136.00p | 52,257 | £71,069.52 |
| Aug 4, 2025 | 13:11:08 | 136.00p | 2,150,000 | £2,924,000.00 |
| Aug 4, 2025 | 13:11:00 | 136.00p | 2,250,000 | £3,060,000.00 |
| Aug 4, 2025 | 08:05:30 | 135.00p | 20,000 | £27,000.00 |
| Aug 4, 2025 | 08:23:16 | 135.00p | 1 | £1.35 |
| Aug 4, 2025 | 08:00:20 | 136.00p | 8,000 | £10,880.00 |
| Aug 1, 2025 | 15:17:34 | 136.00p | 22,169 | £30,149.84 |
| Aug 1, 2025 | 16:00:19 | 136.65p | 2,400 | £3,279.60 |
| Aug 1, 2025 | 15:50:06 | 135.00p | 56 | £75.60 |
| Aug 1, 2025 | 15:44:22 | 137.48p | 400 | £549.92 |
| Aug 1, 2025 | 15:17:28 | 137.00p | 13,000 | £17,810.00 |
| Aug 1, 2025 | 14:32:48 | 137.48p | 3,636 | £4,998.77 |
| Aug 1, 2025 | 12:49:11 | 137.00p | 2,000 | £2,740.00 |
| Aug 1, 2025 | 12:48:00 | 137.00p | 4,000 | £5,480.00 |
| Aug 1, 2025 | 12:32:42 | 135.00p | 27 | £36.45 |
| Aug 1, 2025 | 12:32:42 | 135.00p | 26 | £35.10 |
| Aug 1, 2025 | 10:32:58 | 136.25p | 2,060 | £2,806.75 |
| Aug 1, 2025 | 09:38:05 | 137.00p | 2,000 | £2,740.00 |
| Aug 1, 2025 | 09:37:59 | 137.00p | 5,000 | £6,850.00 |
| Aug 1, 2025 | 08:07:55 | 137.56p | 15,000 | £20,633.33 |
| Jul 31, 2025 | 15:03:30 | 137.60p | 700 | £963.20 |
| Jul 31, 2025 | 14:49:50 | 137.60p | 713 | £981.09 |
| Jul 31, 2025 | 14:43:14 | 137.60p | 2,219 | £3,053.34 |
| Jul 31, 2025 | 12:47:48 | 138.00p | 15,000 | £20,700.00 |
| Jul 31, 2025 | 12:34:19 | 137.56p | 210 | £288.87 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 230.49 | 12.87 |
| Serco Group PLC | 225.60 | 7.74 |
| Intercontinental Hotels Group PLC | 9,228.00 | 6.31 |
| Wizz Air Holdings PLC | 1,384.00 | 3.98 |
| Bridgepoint Group PLC | 343.40 | 3.43 |
| Coca-Cola Hbc AG | 3,752.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 194.05 | -13.95 |
| Hikma Pharmaceuticals PLC | 1,756.00 | -6.79 |
| Bae Systems PLC | 1,788.50 | -3.74 |
| Wpp PLC | 387.45 | -3.64 |
| Babcock International Group PLC | 973.15 | -3.27 |
| Man Group PLC | 160.50 | -3.26 |