Mortgage Advice Bureau (Holdings) (MAB1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mortgage Advice Bureau (Holdings)

Date Open High Low Close* Volume
22/11/2024 550.00p 642.00p 550.00p 638.00p 312209
21/11/2024 560.00p 600.00p 560.00p 592.00p 79215
20/11/2024 598.00p 598.00p 556.00p 562.00p 110275
19/11/2024 580.00p 594.00p 552.00p 566.00p 157244
18/11/2024 580.00p 600.00p 580.00p 582.00p 54974
15/11/2024 618.00p 630.00p 582.00p 586.00p 61134
14/11/2024 600.00p 606.75p 586.00p 590.00p 116182
13/11/2024 600.00p 616.00p 596.00p 596.00p 129358
12/11/2024 660.00p 677.20p 594.00p 594.00p 97503
11/11/2024 694.00p 700.00p 680.00p 680.00p 214493
08/11/2024 700.00p 720.00p 682.00p 690.00p 653968
07/11/2024 716.00p 726.00p 698.00p 710.00p 228746
06/11/2024 760.00p 776.20p 704.00p 726.00p 181041
05/11/2024 774.00p 784.00p 760.00p 760.00p 72370
04/11/2024 784.00p 802.96p 764.00p 764.00p 20268
01/11/2024 794.00p 809.40p 784.00p 784.00p 55065
31/10/2024 800.00p 800.00p 780.00p 794.00p 234267
30/10/2024 750.00p 826.00p 750.00p 802.00p 340109
29/10/2024 750.00p 756.32p 736.00p 750.00p 172602
28/10/2024 750.00p 760.00p 750.00p 754.00p 241322
25/10/2024 744.00p 766.00p 744.00p 752.00p 194787
24/10/2024 764.00p 764.00p 748.00p 758.00p 170471
23/10/2024 764.00p 774.00p 764.00p 766.00p 39828
22/10/2024 770.00p 774.00p 764.00p 768.00p 24975
21/10/2024 768.00p 774.00p 760.00p 770.00p 129113
18/10/2024 766.00p 780.00p 754.00p 766.00p 152178
17/10/2024 756.00p 780.00p 756.00p 770.00p 55062
16/10/2024 758.00p 766.32p 736.00p 760.00p 86942
15/10/2024 730.00p 754.00p 712.00p 750.00p 71265
14/10/2024 718.00p 736.02p 710.00p 732.00p 78017
11/10/2024 724.00p 756.00p 705.43p 734.00p 103441
10/10/2024 720.00p 738.40p 716.00p 726.00p 78271
09/10/2024 720.00p 736.00p 712.00p 722.00p 76974
08/10/2024 706.00p 727.60p 700.00p 716.00p 44788
07/10/2024 710.00p 722.84p 700.00p 710.00p 99948
04/10/2024 688.00p 722.00p 686.00p 710.00p 193905
03/10/2024 682.00p 695.57p 672.00p 680.00p 113372
02/10/2024 664.00p 692.00p 660.00p 686.00p 62606
01/10/2024 646.00p 680.00p 625.88p 664.00p 72435
30/09/2024 616.00p 643.90p 606.00p 640.00p 74094
27/09/2024 596.00p 616.00p 570.00p 616.00p 104631
26/09/2024 584.00p 593.30p 570.00p 584.00p 56743
25/09/2024 640.00p 640.00p 582.00p 582.00p 127807
24/09/2024 558.00p 628.00p 546.00p 616.00p 571540
23/09/2024 572.00p 572.00p 528.00p 544.00p 93813
20/09/2024 580.00p 586.32p 550.00p 558.00p 89419
19/09/2024 590.00p 595.76p 574.00p 580.00p 121066
18/09/2024 590.00p 599.81p 580.00p 584.00p 66211
17/09/2024 594.00p 597.16p 583.26p 588.00p 25548
16/09/2024 590.00p 599.30p 582.96p 594.00p 101300
13/09/2024 602.00p 604.20p 578.00p 590.00p 167787
12/09/2024 628.00p 629.34p 562.00p 600.00p 687818
11/09/2024 650.00p 656.00p 612.00p 624.00p 122355
10/09/2024 694.00p 698.00p 612.00p 626.00p 158873
09/09/2024 702.00p 702.00p 678.00p 678.00p 70794
06/09/2024 720.00p 720.00p 690.00p 706.00p 40571
05/09/2024 730.00p 754.00p 714.00p 718.00p 48758
04/09/2024 750.00p 798.00p 732.00p 750.00p 8380
03/09/2024 740.00p 780.00p 730.00p 730.00p 426937
02/09/2024 784.00p 802.00p 748.62p 750.00p 36126
30/08/2024 796.00p 819.83p 776.00p 780.00p 12756
29/08/2024 814.00p 848.00p 796.00p 802.00p 55310
28/08/2024 848.00p 848.00p 800.00p 816.00p 247009
27/08/2024 850.00p 850.00p 814.00p 846.00p 8644
23/08/2024 810.00p 845.72p 794.35p 810.00p 145529
22/08/2024 820.00p 830.00p 817.00p 820.00p 10873
21/08/2024 848.00p 848.00p 815.64p 816.00p 23991
20/08/2024 822.00p 845.37p 814.00p 814.00p 65306
19/08/2024 822.00p 848.00p 822.00p 828.00p 8678
16/08/2024 848.00p 860.00p 816.00p 830.00p 110251
15/08/2024 850.00p 885.00p 814.00p 850.00p 163069
14/08/2024 880.00p 900.00p 852.00p 866.00p 37162
13/08/2024 882.00p 885.92p 871.60p 882.00p 11365
12/08/2024 888.00p 900.00p 852.00p 876.00p 49379
09/08/2024 850.00p 888.00p 842.00p 860.00p 174398
08/08/2024 848.00p 888.00p 842.00p 870.00p 42079
07/08/2024 850.00p 860.00p 840.00p 860.00p 3116
06/08/2024 852.00p 886.00p 850.00p 852.00p 48770
05/08/2024 880.00p 893.99p 806.00p 854.00p 150582
02/08/2024 904.00p 930.00p 890.00p 890.00p 22260
01/08/2024 904.00p 924.00p 887.52p 924.00p 27255
31/07/2024 916.00p 925.00p 880.00p 916.00p 91243
30/07/2024 902.00p 922.00p 890.00p 904.00p 65478
29/07/2024 904.00p 912.00p 898.00p 904.00p 33141
26/07/2024 882.00p 934.00p 882.00p 900.00p 20186
25/07/2024 932.00p 942.40p 896.00p 900.00p 16883
24/07/2024 926.00p 948.00p 916.00p 918.00p 17232
23/07/2024 924.00p 940.00p 902.00p 928.00p 10653
22/07/2024 948.00p 948.00p 907.00p 932.00p 37194
19/07/2024 902.00p 984.00p 890.20p 932.00p 63430
18/07/2024 932.00p 940.47p 922.00p 928.00p 84466
17/07/2024 934.00p 934.00p 920.00p 932.00p 9341
16/07/2024 910.00p 940.00p 910.00p 924.00p 13803
15/07/2024 902.00p 953.48p 900.00p 932.00p 69607
12/07/2024 918.00p 968.00p 894.00p 946.00p 136060
11/07/2024 928.00p 933.48p 887.20p 908.00p 332904
10/07/2024 888.00p 930.00p 842.00p 930.00p 240023
09/07/2024 848.00p 890.00p 832.00p 880.00p 575436
08/07/2024 824.00p 858.00p 818.00p 854.00p 26372
05/07/2024 848.00p 850.67p 808.00p 830.00p 14856
04/07/2024 800.00p 828.00p 800.00p 810.00p 16535
03/07/2024 816.00p 846.00p 808.00p 808.00p 7720
02/07/2024 830.00p 833.60p 802.00p 818.00p 34841
01/07/2024 782.00p 834.00p 782.00p 808.00p 193651
28/06/2024 806.00p 848.00p 806.00p 818.00p 49674
27/06/2024 848.00p 848.00p 822.00p 826.00p 10727
26/06/2024 824.00p 842.80p 822.00p 824.00p 48058
25/06/2024 820.00p 842.80p 820.00p 824.00p 14351
24/06/2024 812.00p 822.00p 802.00p 822.00p 5955
21/06/2024 798.00p 818.00p 784.42p 806.00p 293011
20/06/2024 806.00p 825.00p 802.00p 804.00p 34226
19/06/2024 848.00p 848.00p 802.00p 814.00p 4770
18/06/2024 802.00p 838.00p 795.00p 816.00p 21884
17/06/2024 800.00p 828.00p 800.00p 816.00p 8369
14/06/2024 818.00p 848.00p 792.00p 800.00p 40302
13/06/2024 814.00p 840.00p 810.00p 840.00p 9754
12/06/2024 836.00p 836.90p 812.84p 832.00p 32468
11/06/2024 878.00p 878.00p 834.00p 834.00p 129197
10/06/2024 864.00p 870.00p 850.00p 850.00p 105512
07/06/2024 882.00p 882.00p 844.00p 844.00p 10001
06/06/2024 842.00p 876.00p 842.00p 876.00p 19542
05/06/2024 866.00p 900.00p 834.00p 854.00p 29135
04/06/2024 870.00p 904.00p 864.00p 868.00p 9940
03/06/2024 872.00p 913.20p 872.00p 888.00p 17009
31/05/2024 890.00p 911.60p 882.00p 890.00p 17706
30/05/2024 890.00p 898.00p 884.00p 884.00p 52998
29/05/2024 902.00p 910.00p 890.00p 890.00p 27866
28/05/2024 880.00p 928.00p 880.00p 922.00p 30620
24/05/2024 882.00p 904.80p 878.00p 878.00p 173039
23/05/2024 882.00p 910.00p 870.62p 900.00p 12089
22/05/2024 886.00p 924.80p 881.02p 904.00p 273450
21/05/2024 880.00p 932.00p 862.00p 932.00p 183368
20/05/2024 822.00p 888.00p 820.00p 888.00p 11714
17/05/2024 864.00p 874.00p 836.58p 874.00p 17859
16/05/2024 872.00p 874.04p 820.00p 872.00p 97027
15/05/2024 840.00p 876.00p 838.02p 876.00p 518370
14/05/2024 842.00p 850.00p 822.00p 844.00p 44653
13/05/2024 850.00p 878.00p 825.00p 850.00p 55440
10/05/2024 840.00p 876.00p 822.00p 864.00p 283178
09/05/2024 850.00p 880.00p 828.00p 828.00p 34026
08/05/2024 842.00p 894.00p 832.00p 832.00p 29554
07/05/2024 862.00p 880.00p 862.00p 862.00p 219698
03/05/2024 870.00p 880.00p 859.50p 870.00p 23326
02/05/2024 860.00p 890.00p 850.00p 850.00p 10008
01/05/2024 876.00p 880.00p 856.84p 860.00p 26811
30/04/2024 882.00p 892.00p 868.00p 868.00p 115147
29/04/2024 884.00p 900.00p 874.00p 874.00p 12853
26/04/2024 896.00p 928.00p 878.00p 888.00p 10709
25/04/2024 882.00p 916.80p 882.00p 882.00p 43256
24/04/2024 902.00p 920.20p 892.40p 910.00p 26326
23/04/2024 904.00p 926.00p 900.00p 900.00p 12663
22/04/2024 900.00p 910.00p 890.00p 908.00p 18794
19/04/2024 900.00p 907.69p 870.00p 896.00p 7744
18/04/2024 888.00p 930.00p 870.00p 900.00p 120896
17/04/2024 896.00p 900.00p 890.00p 890.00p 13626
16/04/2024 906.00p 929.50p 896.00p 896.00p 102729
15/04/2024 918.00p 940.00p 904.00p 928.00p 36409
12/04/2024 902.00p 938.00p 900.00p 930.00p 21928
11/04/2024 902.00p 930.00p 900.00p 900.00p 30432
10/04/2024 938.00p 944.00p 910.00p 910.00p 23652
09/04/2024 926.00p 946.00p 926.00p 936.00p 82102
08/04/2024 894.00p 938.00p 878.00p 938.00p 27489
05/04/2024 896.00p 922.00p 880.00p 922.00p 27582
04/04/2024 898.00p 910.00p 862.83p 890.00p 131159
03/04/2024 870.00p 898.00p 856.00p 890.00p 5908
02/04/2024 890.00p 894.50p 872.00p 890.00p 21089
28/03/2024 878.00p 924.00p 837.06p 912.00p 14332
27/03/2024 856.00p 890.00p 829.42p 876.00p 80123
26/03/2024 842.00p 890.00p 840.00p 860.00p 134708
25/03/2024 840.00p 860.00p 840.00p 860.00p 38019
22/03/2024 842.00p 854.00p 811.24p 854.00p 389133
21/03/2024 858.00p 858.00p 798.23p 840.00p 49058
20/03/2024 780.00p 836.00p 780.00p 840.00p 112202
19/03/2024 780.00p 836.00p 772.00p 836.00p 7263
18/03/2024 802.00p 844.00p 790.00p 800.00p 91166
15/03/2024 840.00p 841.98p 796.00p 828.00p 46192
14/03/2024 820.00p 820.00p 790.00p 820.00p 105057
13/03/2024 830.00p 830.00p 806.86p 820.00p 73107
12/03/2024 822.00p 833.12p 806.86p 816.00p 47781
11/03/2024 804.00p 836.00p 804.00p 826.00p 46696
08/03/2024 850.00p 850.00p 804.00p 826.00p 8056
07/03/2024 830.00p 838.00p 815.90p 826.00p 6892
06/03/2024 840.00p 842.00p 805.98p 810.00p 358648
05/03/2024 830.00p 830.00p 815.50p 824.00p 10537
04/03/2024 826.00p 835.00p 818.00p 828.00p 10754
01/03/2024 838.00p 850.00p 806.00p 830.00p 359914
29/02/2024 818.00p 818.00p 800.00p 806.00p 16391
28/02/2024 802.00p 820.00p 800.00p 820.00p 61424
27/02/2024 818.00p 838.00p 796.00p 810.00p 36982
26/02/2024 850.00p 850.00p 818.00p 836.00p 10886
23/02/2024 848.00p 848.00p 820.00p 822.00p 33249
22/02/2024 842.00p 850.00p 830.00p 844.00p 62890
21/02/2024 858.00p 858.00p 812.00p 850.00p 18816
20/02/2024 880.00p 880.00p 816.00p 880.00p 4923
19/02/2024 850.00p 861.50p 812.00p 850.00p 8109
16/02/2024 824.00p 860.40p 816.00p 852.00p 44869
15/02/2024 830.00p 852.50p 826.64p 842.00p 16708
14/02/2024 844.00p 850.00p 772.00p 850.00p 24365
13/02/2024 858.00p 858.00p 812.00p 846.00p 132353
12/02/2024 842.00p 868.00p 830.00p 856.00p 329920

*Close Price adjusted for both dividends and splits