Shares Magazine
147.50p+0.00 (+0.00%)19 Sep 2025, 18:30
Microlise Group PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 19, 2025 | 16:30:13 | 147.50p | 50,000 | £73,750.00 |
| Sep 19, 2025 | 16:30:27 | 147.50p | 18,328 | £27,033.80 |
| Sep 19, 2025 | 12:21:52 | 147.50p | 100,000 | £147,500.00 |
| Sep 19, 2025 | 15:06:00 | 146.00p | 4,100 | £5,986.00 |
| Sep 19, 2025 | 14:14:29 | 146.00p | 3,425 | £5,000.50 |
| Sep 19, 2025 | 13:37:52 | 146.80p | 92 | £135.06 |
| Sep 19, 2025 | 11:35:35 | 146.60p | 6,818 | £9,995.19 |
| Sep 19, 2025 | 10:28:12 | 146.80p | 2,000 | £2,936.00 |
| Sep 19, 2025 | 10:25:45 | 145.25p | 15,000 | £21,787.50 |
| Sep 19, 2025 | 09:40:43 | 147.25p | 50 | £73.63 |
| Sep 19, 2025 | 09:27:12 | 147.25p | 6,785 | £9,990.91 |
| Sep 19, 2025 | 08:31:08 | 149.00p | 486 | £724.14 |
| Sep 19, 2025 | 08:25:29 | 145.00p | 3 | £4.35 |
| Sep 19, 2025 | 08:25:29 | 145.00p | 3 | £4.35 |
| Sep 19, 2025 | 08:25:29 | 150.00p | 500 | £750.00 |
| Sep 19, 2025 | 08:25:29 | 150.00p | 0 | £0.00 |
| Sep 19, 2025 | 08:25:29 | 150.00p | 5 | £7.50 |
| Sep 19, 2025 | 08:25:22 | 147.00p | 9,755 | £14,339.85 |
| Sep 18, 2025 | 10:06:58 | 147.50p | 100,000 | £147,500.00 |
| Sep 18, 2025 | 10:06:32 | 147.50p | 150,000 | £221,250.00 |
| Sep 18, 2025 | 16:17:30 | 145.00p | 3 | £4.35 |
| Sep 18, 2025 | 15:16:12 | 147.00p | 179 | £263.13 |
| Sep 18, 2025 | 10:06:37 | 147.50p | 50,000 | £73,750.00 |
| Sep 18, 2025 | 09:28:18 | 147.50p | 50,000 | £73,750.00 |
| Sep 18, 2025 | 09:57:03 | 148.20p | 191 | £283.06 |
| Sep 18, 2025 | 09:34:46 | 148.40p | 11,317 | £16,794.43 |
| Sep 18, 2025 | 09:04:58 | 146.75p | 2,014 | £2,955.55 |
| Sep 18, 2025 | 08:28:58 | 148.40p | 1,676 | £2,487.18 |
| Sep 18, 2025 | 08:28:37 | 148.40p | 1,676 | £2,487.18 |
| Sep 17, 2025 | 15:57:42 | 147.50p | 50,000 | £73,750.00 |
| Sep 17, 2025 | 14:25:20 | 147.00p | 210,637 | £309,636.39 |
| Sep 17, 2025 | 11:42:47 | 147.50p | 100,000 | £147,500.00 |
| Sep 17, 2025 | 15:15:03 | 147.50p | 3,576 | £5,274.60 |
| Sep 17, 2025 | 15:15:03 | 147.50p | 3,576 | £5,274.60 |
| Sep 17, 2025 | 15:09:14 | 148.45p | 4,712 | £6,994.96 |
| Sep 17, 2025 | 14:45:51 | 147.33p | 12,116 | £17,849.91 |
| Sep 17, 2025 | 14:31:45 | 145.00p | 2,826 | £4,097.70 |
| Sep 17, 2025 | 14:29:43 | 147.25p | 6,600 | £9,718.50 |
| Sep 17, 2025 | 14:16:53 | 148.50p | 673 | £999.41 |
| Sep 17, 2025 | 12:55:40 | 147.00p | 25,000 | £36,750.00 |
| Sep 17, 2025 | 11:42:56 | 147.50p | 50,000 | £73,750.00 |
| Sep 17, 2025 | 11:00:17 | 147.50p | 50,000 | £73,750.00 |
| Sep 17, 2025 | 10:49:15 | 147.50p | 50,000 | £73,750.00 |
| Sep 17, 2025 | 10:32:58 | 147.50p | 50,000 | £73,750.00 |
| Sep 17, 2025 | 11:26:34 | 147.50p | 31,485 | £46,440.38 |
| Sep 17, 2025 | 11:25:57 | 147.00p | 25,000 | £36,750.00 |
| Sep 17, 2025 | 12:08:43 | 150.00p | 0 | £0.00 |
| Sep 17, 2025 | 12:08:43 | 150.00p | 3 | £4.50 |
| Sep 17, 2025 | 12:08:43 | 145.00p | 35 | £50.75 |
| Sep 17, 2025 | 12:08:43 | 145.00p | 0 | £0.00 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.