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
28/12/2016 336.00p 342.00p 336.00p 342.00p 16267
23/12/2016 336.25p 342.91p 334.19p 337.25p 2613
22/12/2016 339.75p 345.75p 337.00p 340.50p 7735
21/12/2016 325.00p 329.75p 325.00p 329.75p 1200
20/12/2016 325.00p 333.63p 325.00p 332.50p 1704
19/12/2016 316.00p 336.75p 316.00p 327.87p 3018
16/12/2016 324.75p 327.78p 324.75p 324.75p 917
15/12/2016 332.50p 332.50p 331.33p 332.50p 2790
14/12/2016 333.25p 345.00p 331.90p 340.37p 9772
13/12/2016 336.50p 341.75p 327.30p 341.75p 1601169
12/12/2016 333.25p 340.37p 333.00p 340.37p 1130
09/12/2016 335.25p 346.89p 335.25p 338.50p 6597
08/12/2016 333.50p 350.13p 328.03p 333.50p 5175
07/12/2016 330.25p 336.37p 330.00p 336.37p 2373
06/12/2016 347.50p 347.50p 338.50p 338.50p 20454
05/12/2016 335.25p 344.65p 335.25p 341.50p 3218
02/12/2016 344.75p 345.06p 337.00p 342.00p 5210
01/12/2016 330.00p 337.50p 330.00p 337.50p 868
30/11/2016 334.75p 340.82p 334.75p 334.75p 6813
29/11/2016 326.25p 329.25p 326.25p 329.25p 923
28/11/2016 325.25p 333.50p 325.25p 333.50p 1000868
25/11/2016 341.75p 342.00p 326.92p 328.50p 2506053
24/11/2016 324.25p 344.00p 324.25p 335.50p 9115
23/11/2016 338.75p 338.75p 313.63p 327.50p 22237
22/11/2016 329.00p 332.00p 327.25p 332.00p 526420
21/11/2016 322.25p 330.38p 320.13p 328.50p 4722
18/11/2016 310.25p 328.81p 310.00p 310.00p 2345
17/11/2016 320.00p 328.81p 316.44p 322.50p 506142
16/11/2016 334.75p 322.50p 322.50p 322.50p 0
15/11/2016 334.75p 336.98p 322.50p 322.50p 36300
14/11/2016 332.00p 333.76p 322.50p 322.50p 4201
11/11/2016 333.75p 333.75p 310.25p 322.50p 1720
10/11/2016 305.25p 326.24p 305.00p 317.13p 3398
09/11/2016 282.00p 312.50p 267.25p 312.50p 7535
08/11/2016 300.00p 300.00p 284.94p 300.00p 14300
07/11/2016 315.25p 319.75p 295.00p 312.50p 20422
04/11/2016 335.00p 335.00p 316.00p 316.13p 15038
03/11/2016 333.00p 340.00p 332.00p 335.00p 44933
02/11/2016 337.00p 339.46p 325.00p 333.50p 7438
01/11/2016 339.25p 349.13p 337.00p 337.00p 5232
31/10/2016 347.00p 347.00p 327.73p 343.13p 8410
28/10/2016 332.51p 347.00p 327.73p 337.50p 5491
27/10/2016 338.00p 338.00p 335.50p 338.00p 157936
26/10/2016 347.75p 355.00p 335.50p 348.00p 81855
25/10/2016 335.25p 352.31p 335.00p 335.00p 1906
24/10/2016 335.25p 351.09p 335.00p 335.00p 3011
21/10/2016 349.34p 349.34p 341.25p 341.25p 1108
20/10/2016 345.00p 350.25p 335.75p 350.25p 10198
19/10/2016 313.75p 336.50p 313.75p 336.50p 13676
18/10/2016 315.00p 332.50p 310.59p 332.50p 37199
17/10/2016 305.00p 305.00p 302.62p 305.00p 1654
14/10/2016 297.50p 315.00p 297.25p 297.25p 10856
13/10/2016 288.25p 300.00p 288.00p 295.00p 17601
12/10/2016 290.75p 298.75p 290.75p 298.75p 3658
11/10/2016 288.25p 300.00p 283.09p 290.00p 12694
10/10/2016 288.50p 300.00p 288.50p 288.50p 3495
07/10/2016 299.25p 299.25p 290.00p 290.00p 62607
06/10/2016 300.25p 300.25p 300.00p 300.00p 1352
05/10/2016 305.00p 312.31p 298.00p 305.00p 12713
04/10/2016 305.00p 316.06p 305.00p 312.50p 6398
03/10/2016 310.25p 321.31p 310.00p 310.00p 4255
30/09/2016 311.19p 320.00p 306.44p 317.00p 7056
29/09/2016 329.00p 330.00p 312.72p 317.50p 1880286
28/09/2016 305.00p 320.00p 293.00p 319.50p 1000789
27/09/2016 301.00p 310.55p 295.00p 295.00p 7449
26/09/2016 305.25p 319.60p 305.00p 305.00p 10397
23/09/2016 300.25p 305.00p 299.15p 301.00p 3487
22/09/2016 300.00p 302.06p 298.75p 298.75p 9626
21/09/2016 295.00p 309.81p 295.00p 309.00p 16273
20/09/2016 300.25p 310.75p 299.94p 300.00p 3716
19/09/2016 295.25p 310.06p 295.00p 295.00p 6135
16/09/2016 300.00p 310.06p 295.00p 295.00p 9571
15/09/2016 295.00p 295.00p 271.80p 285.00p 25216
14/09/2016 303.75p 311.00p 303.00p 303.00p 15390
13/09/2016 310.00p 322.94p 303.00p 303.00p 1578
12/09/2016 305.50p 322.31p 305.25p 305.25p 7266
09/09/2016 323.00p 323.00p 308.39p 309.63p 3871
08/09/2016 320.50p 330.00p 317.00p 317.00p 4698
07/09/2016 325.00p 328.75p 313.14p 320.00p 6842
06/09/2016 330.25p 346.60p 325.00p 330.00p 24922
05/09/2016 349.00p 349.15p 335.56p 340.25p 8431
02/09/2016 332.25p 350.00p 332.25p 334.00p 11771
01/09/2016 330.00p 348.62p 330.00p 330.00p 11031
31/08/2016 330.00p 344.75p 323.10p 330.00p 26105
30/08/2016 303.00p 335.00p 303.00p 317.50p 20111
26/08/2016 306.25p 320.00p 305.75p 307.00p 6486
25/08/2016 307.25p 321.38p 303.00p 307.00p 19652
24/08/2016 307.00p 315.00p 300.25p 303.25p 13873
23/08/2016 292.75p 308.33p 287.00p 296.00p 16263
22/08/2016 292.75p 293.00p 285.00p 285.00p 12573
19/08/2016 286.00p 292.77p 286.00p 288.00p 3617
18/08/2016 293.75p 293.93p 277.59p 280.25p 9912
17/08/2016 276.25p 280.12p 276.25p 276.25p 670
16/08/2016 265.00p 293.78p 250.76p 276.00p 11470
15/08/2016 275.00p 275.00p 251.50p 256.00p 43479
12/08/2016 269.25p 283.09p 266.50p 266.50p 3762
11/08/2016 285.00p 285.00p 267.75p 267.75p 646456
10/08/2016 275.25p 284.26p 275.00p 275.00p 4533
09/08/2016 280.00p 293.31p 271.88p 275.00p 16271
08/08/2016 283.25p 297.26p 280.00p 280.00p 105001
05/08/2016 280.25p 294.88p 280.00p 280.00p 98003
04/08/2016 280.00p 291.16p 275.47p 280.00p 11193
03/08/2016 273.25p 287.11p 273.00p 273.00p 10642
02/08/2016 275.25p 292.09p 273.00p 273.00p 9164
01/08/2016 283.00p 292.00p 275.00p 275.00p 5748
29/07/2016 289.25p 294.00p 275.25p 280.00p 51184
28/07/2016 280.00p 302.31p 273.20p 274.50p 24987
27/07/2016 256.75p 266.05p 249.00p 249.00p 23484
26/07/2016 250.00p 254.87p 247.00p 247.00p 5456
25/07/2016 255.00p 267.00p 247.00p 247.00p 8288
22/07/2016 255.00p 256.75p 240.25p 252.00p 599608
21/07/2016 227.25p 255.78p 225.00p 252.25p 72628
20/07/2016 218.00p 237.63p 211.75p 223.50p 18647
19/07/2016 225.00p 226.00p 210.00p 210.00p 9281
18/07/2016 225.00p 232.80p 222.75p 222.75p 3989
15/07/2016 220.00p 232.62p 215.25p 215.50p 3463
14/07/2016 225.25p 238.81p 218.50p 218.50p 8352
13/07/2016 225.00p 237.28p 225.00p 225.00p 1044
12/07/2016 235.00p 242.50p 228.56p 232.50p 330557
11/07/2016 215.25p 226.13p 212.75p 216.00p 8252
08/07/2016 224.50p 224.50p 195.00p 213.00p 78648
07/07/2016 244.00p 255.00p 222.75p 222.75p 21186
06/07/2016 247.00p 257.00p 247.00p 249.00p 7586
05/07/2016 252.25p 254.44p 250.25p 250.25p 4360
04/07/2016 253.25p 258.31p 251.59p 253.00p 6147
01/07/2016 255.25p 260.03p 250.00p 250.00p 182723
30/06/2016 250.25p 259.66p 250.00p 250.00p 7579
29/06/2016 253.75p 256.81p 245.25p 245.50p 175383
28/06/2016 245.00p 245.00p 231.55p 242.62p 28279
27/06/2016 285.00p 294.00p 214.00p 234.00p 475628
24/06/2016 290.00p 306.31p 271.00p 286.00p 242144
23/06/2016 322.25p 332.81p 320.00p 322.50p 97548
22/06/2016 323.25p 334.31p 323.00p 323.00p 11181
21/06/2016 320.25p 333.06p 319.97p 320.00p 66371
20/06/2016 323.25p 335.81p 323.00p 323.00p 4168
17/06/2016 323.25p 323.41p 315.00p 322.25p 23121
16/06/2016 323.25p 325.00p 322.98p 323.00p 38926
15/06/2016 320.25p 332.25p 301.38p 332.25p 72666
14/06/2016 330.00p 333.00p 329.00p 329.00p 7306
13/06/2016 330.00p 337.31p 328.48p 328.50p 8851
10/06/2016 330.25p 338.00p 330.00p 330.00p 2927
09/06/2016 335.00p 338.25p 330.00p 333.00p 16882
08/06/2016 330.00p 349.75p 330.00p 335.00p 694031
07/06/2016 340.25p 352.75p 335.25p 348.00p 80810
06/06/2016 354.50p 354.50p 339.97p 340.00p 3112
03/06/2016 345.00p 352.00p 341.34p 351.00p 405
02/06/2016 347.75p 350.57p 339.97p 340.00p 2365
01/06/2016 330.00p 355.00p 330.00p 347.13p 12817
31/05/2016 348.00p 351.60p 342.25p 347.25p 2251
27/05/2016 339.75p 355.00p 338.80p 355.00p 13979
26/05/2016 331.12p 338.80p 325.22p 334.88p 603381
25/05/2016 323.00p 333.98p 320.00p 323.00p 5287
24/05/2016 325.25p 325.50p 316.00p 316.00p 8549
23/05/2016 328.25p 339.00p 325.00p 325.00p 18478
20/05/2016 330.25p 340.00p 325.97p 326.00p 3150
19/05/2016 330.00p 331.22p 330.00p 330.00p 1007
18/05/2016 334.00p 334.00p 331.93p 332.25p 27575
17/05/2016 331.00p 342.90p 331.00p 334.25p 16089
16/05/2016 332.00p 336.75p 330.00p 332.00p 57379
13/05/2016 330.25p 342.56p 327.94p 330.50p 112322
12/05/2016 335.00p 345.40p 335.00p 335.00p 117513
11/05/2016 340.25p 349.25p 334.69p 335.00p 9314
10/05/2016 350.00p 351.40p 337.25p 340.00p 10099
09/05/2016 353.00p 353.00p 350.00p 352.50p 7532
06/05/2016 360.00p 360.00p 345.00p 345.00p 6398
05/05/2016 360.00p 360.00p 349.97p 350.00p 3486
04/05/2016 360.00p 360.00p 356.00p 356.00p 11628
03/05/2016 359.75p 362.50p 356.00p 356.00p 24016
29/04/2016 360.00p 360.00p 356.25p 357.25p 73237
28/04/2016 360.00p 360.00p 358.00p 360.00p 185679
27/04/2016 385.00p 392.50p 352.00p 358.00p 16110844
26/04/2016 395.00p 418.03p 393.02p 405.00p 37527
25/04/2016 393.81p 396.29p 375.25p 385.00p 31704
22/04/2016 375.00p 394.80p 375.00p 375.00p 6737
21/04/2016 380.25p 380.25p 376.25p 376.25p 2591
20/04/2016 400.00p 400.00p 380.00p 380.00p 12229
19/04/2016 380.00p 400.00p 380.00p 383.00p 311917
18/04/2016 380.00p 380.00p 361.44p 378.25p 855307
15/04/2016 375.00p 380.00p 361.63p 380.00p 200839
14/04/2016 350.25p 369.60p 350.00p 350.00p 4542
13/04/2016 350.25p 372.53p 346.75p 351.00p 215704
12/04/2016 395.00p 395.25p 349.95p 375.00p 24221
11/04/2016 392.00p 395.00p 376.44p 395.00p 109944
08/04/2016 377.00p 395.00p 377.00p 381.00p 4962
07/04/2016 395.00p 395.00p 390.12p 395.00p 954
06/04/2016 389.36p 395.00p 385.00p 385.00p 1776
05/04/2016 395.00p 395.00p 380.19p 395.00p 2783
04/04/2016 385.00p 395.00p 374.44p 395.00p 4931
01/04/2016 370.00p 375.00p 365.12p 371.13p 5874
31/03/2016 360.00p 370.00p 350.00p 370.00p 5031
30/03/2016 360.00p 360.00p 335.93p 360.00p 20990
29/03/2016 360.00p 360.00p 346.00p 358.50p 4121
24/03/2016 360.00p 360.00p 340.75p 360.00p 1121
23/03/2016 335.25p 346.00p 335.25p 342.50p 17434
22/03/2016 345.12p 349.00p 336.50p 342.50p 418778
21/03/2016 336.09p 345.00p 335.99p 336.50p 1500
18/03/2016 345.00p 345.00p 328.02p 345.00p 2077
17/03/2016 345.00p 344.75p 336.50p 336.50p 0
16/03/2016 345.00p 345.00p 329.82p 344.75p 4557
15/03/2016 345.00p 345.00p 324.65p 335.00p 6602

*Close Price adjusted for both dividends and splits