MARE ENGINEERING
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 04/04/2025 | 3.595 | 3.595 | 3.215 | 3.26 | 3.245 | 70,452 | 238,455 | 3.3846 |
| 03/04/2025 | 3.49 | 3.80 | 3.41 | 3.56 | 3.53 | 294,201 | 1,069,340 | 3.6347 |
| 02/04/2025 | 3.64 | 3.70 | 3.415 | 3.50 | 3.46 | 65,435 | 233,080 | 3.5620 |
| 01/04/2025 | 3.645 | 3.745 | 3.54 | 3.555 | 3.555 | 31,415 | 113,842 | 3.6238 |
| 31/03/2025 | 3.77 | 3.825 | 3.63 | 3.645 | 3.645 | 7,892 | 29,440 | 3.7303 |
| 28/03/2025 | 3.98 | 4.005 | 3.73 | 3.795 | 3.795 | 34,041 | 132,705 | 3.8984 |
| 27/03/2025 | 3.825 | 4.00 | 3.73 | 3.875 | 3.85 | 46,672 | 180,168 | 3.8603 |
| 26/03/2025 | 3.90 | 3.975 | 3.765 | 3.885 | 3.885 | 70,416 | 292,810 | 4.1583 |
| 25/03/2025 | 3.77 | 4.06 | 3.77 | 3.915 | 3.915 | 53,397 | 207,402 | 3.8841 |
| 24/03/2025 | 3.645 | 3.78 | 3.645 | 3.75 | 3.75 | 142,507 | 514,465 | 3.6101 |