Mimecast Limited Ordinary Sharesのデータ

Mimecast Limited Ordinary Sharesの基本情報

名前 Mimecast Limited Ordinary Shares
ティッカー MIME
United Kingdom
上場年 2015.0
セクター Technology

Mimecast Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.83 42.2 43.67 42.25 688100.0 42.25
2021-02-12 43.29 42.56 42.99 43.08 584700.0 43.08
2021-02-11 44.01 42.88 43.95 42.89 486500.0 42.89
2021-02-10 44.75 43.0 44.45 43.52 535300.0 43.52
2021-02-09 44.73 42.69 44.0 44.49 791600.0 44.49
2021-02-08 43.35 42.46 43.0 42.98 732400.0 42.98
2021-02-05 43.3 41.9 43.01 42.7 931900.0 42.7
2021-02-04 43.77 42.16 43.01 42.44 1148800.0 42.44
2021-02-03 45.19 42.11 44.5 42.4 1614900.0 42.4
2021-02-02 45.94 44.58 45.78 45.27 1331200.0 45.27
2021-02-01 44.63 43.26 43.37 44.45 769900.0 44.45
2021-01-29 43.98 42.36 42.89 43.06 622500.0 43.06
2021-01-28 44.26 42.12 43.22 43.22 675900.0 43.22
2021-01-27 44.71 41.8 43.71 43.46 804700.0 43.46
2021-01-26 46.88 44.36 46.53 44.59 1045500.0 44.59
2021-01-25 47.06 45.4 46.49 46.08 781100.0 46.08
2021-01-22 46.33 44.64 45.0 46.05 698200.0 46.05
2021-01-21 45.5 44.41 44.99 44.91 450800.0 44.91
2021-01-20 45.12 43.94 44.56 44.79 499400.0 44.79
2021-01-19 45.43 43.61 45.0 44.32 1075300.0 44.32
2021-01-15 46.03 43.39 45.5 44.26 1156900.0 44.26
2021-01-14 46.78 45.05 45.89 45.3 1260200.0 45.3
2021-01-13 46.55 44.65 45.25 45.58 2397600.0 45.58
2021-01-12 48.73 44.2 48.73 44.37 3554800.0 44.37
2021-01-11 52.42 50.42 51.38 51.4 479000.0 51.4
2021-01-08 52.9 50.18 50.45 52.37 696800.0 52.37
2021-01-07 50.21 49.23 49.48 49.92 611400.0 49.92
2021-01-06 52.79 49.13 52.7 49.3 1205500.0 49.3
2021-01-05 54.51 52.73 53.8 52.79 529300.0 52.79
2021-01-04 56.21 52.56 55.4 54.04 868300.0 54.04
2020-12-31 57.18 56.09 56.63 56.84 353600.0 56.84
2020-12-30 57.43 56.22 56.67 56.36 593800.0 56.36
2020-12-29 58.27 56.09 58.13 56.45 606000.0 56.45
2020-12-28 59.48 57.78 59.45 58.13 480600.0 58.13
2020-12-24 59.16 57.85 58.72 58.64 297100.0 58.64
2020-12-23 59.24 57.34 58.65 58.41 683600.0 58.41
2020-12-22 58.44 54.62 54.99 58.2 1093500.0 58.2
2020-12-21 54.89 52.67 53.69 54.56 544600.0 54.56
2020-12-18 54.67 49.88 50.12 54.62 2221000.0 54.62
2020-12-17 50.03 49.07 49.55 49.95 412800.0 49.95
2020-12-16 49.45 48.42 48.67 49.05 461900.0 49.05
2020-12-15 48.96 47.5 48.29 48.36 376200.0 48.36
2020-12-14 50.09 48.07 48.18 48.28 950000.0 48.28
2020-12-11 48.3 47.26 47.77 47.95 493500.0 47.95
2020-12-10 48.21 45.46 45.63 48.04 484400.0 48.04
2020-12-09 48.06 45.69 48.06 46.06 396100.0 46.06
2020-12-08 48.23 47.52 47.8 48.06 460200.0 48.06
2020-12-07 47.94 46.92 46.94 47.74 474500.0 47.74
2020-12-04 47.06 45.5 45.66 46.68 395500.0 46.68
2020-12-03 46.52 44.8 45.0 45.39 430200.0 45.39
2020-12-02 45.02 43.97 44.8 44.91 310500.0 44.91
2020-12-01 45.33 44.39 45.1 45.2 554600.0 45.2
2020-11-30 45.23 43.6 45.01 44.98 750200.0 44.98
2020-11-27 43.82 42.96 43.44 43.73 271900.0 43.73
2020-11-25 42.98 41.83 42.43 42.9 296500.0 42.9
2020-11-24 42.5 41.2 41.76 41.9 486700.0 41.9
2020-11-23 42.74 40.95 42.11 41.3 452300.0 41.3
2020-11-20 42.46 41.31 41.99 41.91 492000.0 41.91
2020-11-19 42.38 41.12 41.68 42.1 457500.0 42.1
2020-11-18 44.64 41.76 44.14 41.85 567800.0 41.85
2020-11-17 44.35 43.46 44.05 44.13 329300.0 44.13
2020-11-16 43.98 42.87 43.5 43.98 549700.0 43.98
2020-11-13 43.99 42.71 43.54 43.74 451300.0 43.74
2020-11-12 44.44 42.99 43.71 43.36 388100.0 43.36
2020-11-11 43.89 41.89 41.89 43.71 709100.0 43.71
2020-11-10 42.48 40.64 42.07 41.55 524700.0 41.55
2020-11-09 44.05 42.65 43.62 42.66 580800.0 42.66
2020-11-06 43.37 42.61 43.27 42.68 266900.0 42.68
2020-11-05 43.74 42.7 43.26 43.29 416400.0 43.29
2020-11-04 43.5 41.15 41.15 42.51 700800.0 42.51
2020-11-03 41.34 38.66 39.48 40.01 950400.0 40.01
2020-11-02 39.28 37.03 38.82 38.05 826500.0 38.05
2020-10-30 39.78 37.98 39.61 38.21 945700.0 38.21
2020-10-29 41.29 39.72 40.84 40.05 526900.0 40.05
2020-10-28 41.36 40.29 41.23 40.74 446100.0 40.74
2020-10-27 42.4 41.39 41.76 41.74 508700.0 41.74
2020-10-26 42.99 40.94 42.37 41.41 588200.0 41.41
2020-10-23 43.34 42.15 42.95 42.8 402400.0 42.8
2020-10-22 43.35 42.15 43.21 42.9 427500.0 42.9
2020-10-21 43.94 42.8 43.65 43.04 490800.0 43.04
2020-10-20 44.89 43.67 44.79 43.79 483800.0 43.79
2020-10-19 46.45 44.64 46.14 44.69 309500.0 44.69
2020-10-16 46.77 45.46 46.4 45.69 389100.0 45.69
2020-10-15 46.56 45.28 46.12 46.35 370300.0 46.35
2020-10-14 48.67 46.8 48.37 47.01 269200.0 47.01
2020-10-13 49.08 48.05 48.79 48.14 533800.0 48.14
2020-10-12 48.82 47.68 48.52 48.48 386200.0 48.48
2020-10-09 48.01 47.3 47.3 47.92 290300.0 47.92
2020-10-08 47.52 46.68 47.34 47.04 231200.0 47.04
2020-10-07 46.95 45.42 45.64 46.83 358100.0 46.83
2020-10-06 47.62 44.83 46.55 45.05 741100.0 45.05
2020-10-05 46.42 45.27 45.68 46.31 717300.0 46.31
2020-10-02 46.8 45.23 46.15 45.29 427400.0 45.29
2020-10-01 47.7 46.77 47.36 47.17 568000.0 47.17
2020-09-30 47.09 45.03 45.26 46.92 738600.0 46.92
2020-09-29 46.47 45.64 46.06 45.98 429100.0 45.98
2020-09-28 46.34 45.28 46.27 45.97 373900.0 45.97
2020-09-25 45.55 44.13 44.13 45.27 273100.0 45.27
2020-09-24 45.96 44.02 45.76 44.17 668600.0 44.17
2020-09-23 47.22 45.9 46.48 46.19 571800.0 46.19
2020-09-22 46.81 44.71 45.52 46.68 682100.0 46.68
2020-09-21 45.53 44.64 45.12 45.13 606500.0 45.13
2020-09-18 47.52 45.69 47.52 46.0 3757900.0 46.0
2020-09-17 47.23 46.08 46.41 46.99 644200.0 46.99
2020-09-16 48.58 46.95 47.21 47.47 460800.0 47.47
2020-09-15 48.19 46.93 47.44 47.56 455300.0 47.56
2020-09-14 48.01 46.79 47.46 47.19 619700.0 47.19
2020-09-11 47.33 45.58 46.88 46.53 568400.0 46.53
2020-09-10 48.41 46.49 47.41 46.6 508300.0 46.6
2020-09-09 47.73 46.09 46.74 47.05 674000.0 47.05
2020-09-08 46.25 44.6 44.6 45.58 711700.0 45.58
2020-09-04 47.75 44.17 47.44 45.84 671300.0 45.84
2020-09-03 49.35 47.01 49.35 47.48 435100.0 47.48
2020-09-02 50.71 48.79 50.43 49.95 498500.0 49.95
2020-09-01 50.02 48.91 49.38 50.02 676500.0 50.02
2020-08-31 49.46 48.57 48.57 49.24 660800.0 49.24
2020-08-28 48.94 48.22 48.49 48.66 256400.0 48.66
2020-08-27 49.0 47.51 48.97 48.04 363400.0 48.04
2020-08-26 49.05 47.52 47.71 48.77 492800.0 48.77
2020-08-25 47.38 46.52 46.95 47.26 349000.0 47.26
2020-08-24 47.12 46.1 46.63 46.83 657400.0 46.83
2020-08-21 46.64 45.27 46.48 46.4 782100.0 46.4
2020-08-20 46.81 44.33 44.91 46.59 568300.0 46.59
2020-08-19 45.79 44.67 45.25 45.23 398200.0 45.23
2020-08-18 45.25 44.31 44.92 45.25 412300.0 45.25
2020-08-17 45.5 44.46 45.33 44.57 432100.0 44.57
2020-08-14 46.49 44.83 46.0 45.09 446300.0 45.09
2020-08-13 45.91 44.46 44.46 45.9 640000.0 45.9
2020-08-12 44.8 43.75 43.81 44.28 399900.0 44.28
2020-08-11 43.98 42.52 43.31 43.71 483100.0 43.71
2020-08-10 45.06 43.25 44.96 43.51 559200.0 43.51
2020-08-07 45.98 44.46 45.75 44.87 417200.0 44.87
2020-08-06 46.0 45.14 45.62 45.84 419400.0 45.84
2020-08-05 46.49 45.33 46.3 45.97 557200.0 45.97
2020-08-04 47.3 44.4 45.77 46.1 1191900.0 46.1
2020-08-03 48.32 46.61 47.31 46.83 1471800.0 46.83
2020-07-31 47.43 44.85 47.43 46.93 1400900.0 46.93
2020-07-30 47.16 45.01 46.04 46.84 599100.0 46.84
2020-07-29 46.62 43.81 44.16 46.36 1039500.0 46.36
2020-07-28 44.71 42.76 43.4 43.89 639300.0 43.89
2020-07-27 43.95 42.93 43.19 43.36 462600.0 43.36
2020-07-24 43.12 41.47 42.76 43.06 728200.0 43.06
2020-07-23 44.0 42.83 43.15 43.1 844400.0 43.1
2020-07-22 44.4 43.11 43.9 43.29 481500.0 43.29
2020-07-21 43.95 42.88 43.86 43.74 666000.0 43.74
2020-07-20 43.62 40.88 41.32 43.49 692800.0 43.49
2020-07-17 41.23 39.61 40.25 41.18 463300.0 41.18
2020-07-16 40.91 39.32 40.86 40.1 494600.0 40.1
2020-07-15 42.09 40.63 42.09 41.39 605000.0 41.39
2020-07-14 41.55 39.71 40.8 41.07 679500.0 41.07
2020-07-13 44.37 40.85 44.37 40.91 523500.0 40.91
2020-07-10 44.87 43.14 44.59 43.57 548900.0 43.57
2020-07-09 45.48 43.68 43.98 44.65 1054800.0 44.65
2020-07-08 43.64 42.9 43.28 43.58 666900.0 43.58
2020-07-07 44.03 42.81 43.47 43.15 759800.0 43.15
2020-07-06 44.24 42.95 44.09 43.67 628600.0 43.67
2020-07-02 43.85 42.64 43.72 43.26 699700.0 43.26
2020-07-01 43.6 41.33 41.49 43.28 990700.0 43.28
2020-06-30 41.79 39.84 40.39 41.66 810300.0 41.66
2020-06-29 41.05 39.55 40.25 40.73 1194800.0 40.73
2020-06-26 43.17 39.24 43.0 40.18 8709500.0 40.18
2020-06-25 44.77 42.77 44.31 43.23 1061300.0 43.23
2020-06-24 44.31 42.93 43.31 44.02 1380300.0 44.02
2020-06-23 44.87 43.33 43.92 43.41 1226100.0 43.41
2020-06-22 43.87 43.06 43.27 43.48 668500.0 43.48
2020-06-19 44.53 42.61 44.53 43.2 1807200.0 43.2
2020-06-18 44.51 43.34 44.36 43.84 682200.0 43.84
2020-06-17 44.77 43.2 44.37 44.11 594800.0 44.11
2020-06-16 44.55 42.69 43.36 43.95 904200.0 43.95
2020-06-15 43.5 41.9 42.18 42.44 841100.0 42.44
2020-06-12 43.6 41.38 42.93 42.76 634300.0 42.76
2020-06-11 43.42 41.75 43.0 41.79 733900.0 41.79
2020-06-10 44.71 43.12 43.49 44.11 984500.0 44.11
2020-06-09 43.45 42.44 42.88 42.89 648400.0 42.89
2020-06-08 43.37 41.8 43.37 42.97 918200.0 42.97
2020-06-05 43.85 42.87 43.63 43.21 982100.0 43.21
2020-06-04 44.3 42.58 43.98 43.38 675200.0 43.38
2020-06-03 44.65 43.57 44.04 44.43 622500.0 44.43
2020-06-02 43.82 42.49 43.42 43.78 790600.0 43.78
2020-06-01 44.0 41.57 41.57 43.39 944200.0 43.39
2020-05-29 41.8 40.26 40.81 41.78 1111900.0 41.78
2020-05-28 41.21 39.35 39.44 40.55 491800.0 40.55
2020-05-27 39.53 37.04 39.1 39.39 682400.0 39.39
2020-05-26 40.49 38.87 40.38 38.94 1100800.0 38.94
2020-05-22 40.09 39.33 39.56 39.62 889200.0 39.62
2020-05-21 39.74 38.55 38.88 39.38 765900.0 39.38
2020-05-20 38.97 37.36 37.36 38.95 763900.0 38.95
2020-05-19 38.09 36.56 37.18 36.6 1025000.0 36.6
2020-05-18 37.96 37.02 37.45 37.12 831100.0 37.12
2020-05-15 37.34 36.52 37.05 36.74 581800.0 36.74
2020-05-14 37.89 36.52 37.71 37.34 1004800.0 37.34
2020-05-13 40.49 37.61 40.49 37.89 967000.0 37.89
2020-05-12 41.78 39.16 41.13 40.0 2653500.0 40.0
2020-05-11 42.42 40.93 41.08 41.72 1266000.0 41.72
2020-05-08 44.0 40.65 44.0 40.93 1699900.0 40.93
2020-05-07 43.63 40.86 40.86 43.59 645700.0 43.59
2020-05-06 40.94 39.14 40.93 40.43 1133100.0 40.43
2020-05-05 40.78 39.92 39.92 40.47 793400.0 40.47
2020-05-04 40.97 38.91 40.09 39.44 1107400.0 39.44
2020-05-01 40.65 39.04 40.0 40.1 805500.0 40.1
2020-04-30 41.1 39.92 39.99 40.9 846700.0 40.9
2020-04-29 40.1 38.42 39.25 39.89 921200.0 39.89
2020-04-28 39.71 38.15 39.28 38.72 658700.0 38.72
2020-04-27 39.0 37.35 37.35 38.31 442200.0 38.31
2020-04-24 37.13 36.15 36.91 36.9 559400.0 36.9
2020-04-23 37.33 35.37 35.61 36.59 1247000.0 36.59
2020-04-22 36.08 35.36 35.47 35.74 899500.0 35.74
2020-04-21 36.88 34.5 36.88 35.03 906800.0 35.03
2020-04-20 36.74 35.02 35.92 36.25 874800.0 36.25
2020-04-17 36.28 35.23 36.28 35.69 1070000.0 35.69
2020-04-16 36.06 33.5 33.81 35.58 1435000.0 35.58
2020-04-15 34.3 33.4 34.07 33.71 1153100.0 33.71
2020-04-14 35.49 33.53 33.8 34.54 1980700.0 34.54
2020-04-13 33.41 32.69 33.1 32.87 1138500.0 32.87
2020-04-09 33.74 32.45 33.13 33.09 1303200.0 33.09
2020-04-08 33.19 32.19 32.3 32.53 1294900.0 32.53
2020-04-07 32.71 31.43 32.5 32.1 1022600.0 32.1
2020-04-06 32.51 30.58 31.95 32.25 855000.0 32.25
2020-04-03 32.83 30.28 32.34 30.59 784600.0 30.59
2020-04-02 33.67 31.29 33.08 32.38 722500.0 32.38
2020-04-01 34.75 33.18 34.01 33.38 520000.0 33.38
2020-03-31 36.28 34.75 35.5 35.3 947100.0 35.3
2020-03-30 36.06 34.65 35.25 35.51 1017800.0 35.51
2020-03-27 35.99 34.15 34.74 35.75 690600.0 35.75
2020-03-26 35.48 33.27 34.02 35.39 686800.0 35.39
2020-03-25 34.83 32.25 33.18 33.77 722600.0 33.77
2020-03-24 36.55 32.96 33.6 33.85 863900.0 33.85
2020-03-23 31.96 29.75 30.71 31.92 779900.0 31.92
2020-03-20 33.22 29.28 30.0 30.84 1373800.0 30.84
2020-03-19 30.3 26.97 27.6 29.23 861900.0 29.23
2020-03-18 29.22 25.14 28.44 27.55 864900.0 27.55
2020-03-17 31.28 28.99 29.54 30.48 1521000.0 30.48
2020-03-16 29.89 27.2 28.48 28.86 1166000.0 28.86
2020-03-13 34.3 30.25 31.66 33.5 1399900.0 33.5
2020-03-12 32.05 29.0 29.66 29.7 1107800.0 29.7
2020-03-11 33.51 31.31 33.08 32.04 854100.0 32.04
2020-03-10 34.88 32.89 34.55 33.93 901500.0 33.93
2020-03-09 35.44 33.12 34.02 33.33 1302000.0 33.33
2020-03-06 37.74 35.53 37.25 36.44 1189900.0 36.44
2020-03-05 39.89 38.14 38.85 38.47 689700.0 38.47
2020-03-04 39.97 38.25 38.83 39.61 718700.0 39.61
2020-03-03 40.49 38.03 40.08 38.16 800800.0 38.16
2020-03-02 40.43 39.11 39.64 40.1 924200.0 40.1
2020-02-28 41.45 38.77 39.81 39.59 1244900.0 39.59
2020-02-27 42.32 40.39 42.01 40.96 1760500.0 40.96
2020-02-26 44.98 42.84 44.06 43.02 598500.0 43.02
2020-02-25 46.37 43.73 46.0 43.92 920600.0 43.92
2020-02-24 46.12 44.11 44.8 45.47 818600.0 45.47
2020-02-21 48.4 46.1 48.07 46.4 557300.0 46.4
2020-02-20 48.5 47.25 48.44 48.17 1002700.0 48.17
2020-02-19 49.43 48.28 49.12 48.4 860500.0 48.4
2020-02-18 49.43 48.39 49.02 49.24 905100.0 49.24