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
08/12/2020 790.00p 810.00p 752.00p 810.00p 24969
07/12/2020 778.00p 798.00p 754.30p 770.00p 6300
04/12/2020 760.00p 786.00p 760.00p 774.00p 34441
03/12/2020 750.00p 760.00p 742.00p 750.00p 6885
02/12/2020 778.00p 788.00p 760.00p 760.00p 8225
01/12/2020 740.00p 780.00p 740.00p 750.00p 18725
30/11/2020 758.00p 781.90p 740.00p 760.00p 2126
27/11/2020 798.00p 800.00p 740.00p 740.00p 8730
26/11/2020 784.00p 800.00p 752.00p 800.00p 1027
25/11/2020 808.00p 808.00p 754.00p 754.00p 2490
24/11/2020 774.00p 804.00p 750.00p 776.00p 29120
23/11/2020 810.00p 810.00p 760.00p 800.00p 24117
20/11/2020 762.00p 808.00p 760.00p 808.00p 3769
19/11/2020 760.00p 775.00p 760.00p 760.00p 838867
18/11/2020 760.00p 806.00p 752.00p 760.00p 101270
17/11/2020 764.00p 787.00p 764.00p 764.00p 6764
16/11/2020 770.00p 808.00p 762.00p 773.00p 5760
13/11/2020 770.00p 782.00p 762.00p 766.00p 3876
12/11/2020 770.00p 810.00p 760.00p 760.00p 188540
10/11/2020 780.00p 780.00p 752.10p 764.00p 56750
09/11/2020 776.00p 788.60p 750.00p 750.00p 5929
06/11/2020 778.00p 818.00p 766.00p 770.00p 7106
05/11/2020 798.00p 810.00p 768.00p 786.00p 12383
04/11/2020 788.00p 794.40p 766.00p 766.00p 54034
03/11/2020 766.00p 798.00p 766.00p 780.00p 89142
02/11/2020 736.00p 780.00p 721.64p 780.00p 15250
30/10/2020 716.00p 770.00p 716.00p 766.00p 5487
29/10/2020 750.00p 750.00p 702.00p 722.00p 2966
28/10/2020 738.00p 750.00p 706.00p 750.00p 26987
27/10/2020 736.00p 736.00p 714.00p 720.00p 6244
26/10/2020 730.00p 738.00p 700.00p 738.00p 2517
23/10/2020 700.00p 730.00p 700.00p 712.00p 3751
22/10/2020 716.00p 718.00p 697.14p 700.00p 3395
21/10/2020 704.00p 736.00p 692.00p 720.00p 12843
20/10/2020 708.00p 738.00p 700.00p 700.00p 3825
19/10/2020 712.00p 750.00p 700.00p 700.00p 8517
16/10/2020 722.00p 731.00p 700.00p 702.00p 82046
15/10/2020 720.00p 750.00p 712.00p 750.00p 10694
14/10/2020 738.00p 750.00p 712.00p 750.00p 11029
13/10/2020 728.00p 768.00p 712.00p 716.00p 69304
12/10/2020 716.00p 731.40p 689.89p 705.00p 3040
09/10/2020 710.00p 738.00p 702.00p 711.00p 269481
08/10/2020 702.00p 730.00p 702.00p 719.00p 1659436
07/10/2020 708.00p 730.00p 688.10p 716.00p 4973
06/10/2020 728.00p 728.00p 703.30p 705.00p 82564
05/10/2020 700.00p 730.00p 700.00p 730.00p 10135
02/10/2020 716.00p 716.00p 696.80p 708.00p 8182
01/10/2020 710.00p 718.00p 682.00p 718.00p 75637
30/09/2020 702.00p 728.00p 702.00p 705.00p 12103
29/09/2020 750.00p 750.00p 710.00p 717.00p 131671
28/09/2020 730.00p 731.00p 682.00p 716.00p 7163
25/09/2020 748.00p 750.00p 693.40p 706.00p 1462
24/09/2020 750.00p 750.00p 692.00p 726.00p 1206
23/09/2020 692.00p 724.00p 692.00p 721.00p 94735
22/09/2020 744.00p 748.00p 700.00p 713.00p 71196
21/09/2020 704.00p 748.00p 692.00p 708.00p 1465
18/09/2020 738.00p 748.00p 727.00p 727.00p 621
17/09/2020 722.00p 748.00p 701.00p 701.00p 17691
16/09/2020 750.00p 750.00p 700.00p 728.00p 2795
15/09/2020 682.00p 736.00p 682.00p 736.00p 6019
14/09/2020 672.00p 698.00p 672.00p 686.00p 5269
11/09/2020 676.00p 698.00p 676.00p 682.00p 435
10/09/2020 672.00p 698.00p 672.00p 683.00p 235
09/09/2020 662.00p 698.00p 662.00p 682.00p 20710
08/09/2020 662.00p 671.00p 662.00p 671.00p 984
07/09/2020 698.00p 700.00p 673.30p 686.00p 1506
04/09/2020 682.00p 690.00p 679.00p 679.00p 1708
03/09/2020 688.00p 688.00p 672.00p 677.00p 1957
02/09/2020 672.00p 688.00p 670.00p 678.00p 3015
01/09/2020 660.00p 690.00p 637.86p 649.00p 12608
28/08/2020 652.00p 678.00p 650.00p 650.00p 6281
27/08/2020 660.00p 660.00p 642.90p 655.00p 232
26/08/2020 662.00p 662.00p 650.00p 650.00p 2886
25/08/2020 672.00p 686.00p 652.00p 686.00p 29701
24/08/2020 652.00p 688.80p 650.00p 650.00p 3830
21/08/2020 676.00p 698.00p 652.00p 676.00p 2801
20/08/2020 698.00p 684.00p 652.00p 684.00p 539
19/08/2020 698.00p 698.00p 652.00p 678.00p 5948
18/08/2020 678.00p 700.00p 640.00p 690.00p 7097
17/08/2020 652.00p 679.88p 652.00p 669.00p 2263
14/08/2020 660.00p 668.00p 620.00p 644.00p 81297
13/08/2020 650.00p 660.00p 618.00p 645.00p 5226
12/08/2020 602.00p 648.00p 600.00p 629.00p 11503
11/08/2020 618.00p 629.90p 582.00p 621.00p 2528
10/08/2020 618.00p 623.78p 528.00p 601.00p 3090
07/08/2020 618.00p 620.00p 616.20p 620.00p 971
06/08/2020 618.00p 618.00p 601.00p 601.00p 9318
05/08/2020 600.00p 620.00p 586.50p 601.00p 101920
04/08/2020 582.00p 600.00p 582.00p 600.00p 24399
03/08/2020 618.00p 618.00p 581.90p 600.00p 2045
31/07/2020 580.00p 612.00p 585.70p 600.00p 2780
30/07/2020 580.00p 608.00p 580.00p 600.00p 67582
29/07/2020 580.00p 597.10p 578.00p 578.00p 3405
28/07/2020 584.00p 614.20p 583.60p 600.00p 1369
27/07/2020 584.00p 623.60p 584.00p 592.00p 1294
24/07/2020 600.00p 601.10p 600.00p 600.00p 125
23/07/2020 600.00p 600.00p 597.00p 597.00p 0
22/07/2020 600.00p 600.00p 584.00p 600.00p 233
21/07/2020 628.00p 628.00p 605.00p 607.00p 1162
20/07/2020 586.00p 628.00p 586.00p 604.00p 7301
17/07/2020 612.00p 627.80p 608.00p 608.00p 637
16/07/2020 612.00p 612.00p 591.20p 600.00p 404
15/07/2020 584.00p 608.00p 584.00p 584.00p 170
14/07/2020 604.00p 610.00p 597.00p 599.00p 122090
13/07/2020 604.00p 608.00p 584.00p 597.00p 1230
10/07/2020 584.00p 629.91p 584.00p 584.00p 5782
09/07/2020 586.00p 626.00p 584.00p 584.00p 1952
08/07/2020 628.00p 628.00p 586.00p 600.00p 3097
07/07/2020 610.00p 625.40p 610.00p 615.00p 4651
06/07/2020 628.00p 628.00p 584.00p 596.00p 3786
03/07/2020 628.00p 628.00p 607.00p 607.00p 217
02/07/2020 618.00p 626.20p 588.10p 610.00p 57
01/07/2020 618.00p 618.00p 586.00p 600.00p 1392
30/06/2020 598.00p 603.00p 586.60p 603.00p 1253
29/06/2020 604.00p 630.00p 586.00p 630.00p 1554
26/06/2020 604.00p 606.00p 583.10p 606.00p 145
25/06/2020 590.00p 602.90p 582.00p 593.00p 10454
24/06/2020 580.00p 618.00p 580.00p 580.00p 9369
23/06/2020 624.00p 610.00p 599.00p 599.00p 106
22/06/2020 624.00p 624.00p 600.00p 612.00p 6169
19/06/2020 610.00p 625.63p 581.32p 620.00p 22820
18/06/2020 624.00p 624.00p 584.00p 605.00p 425
17/06/2020 624.00p 624.00p 580.00p 603.00p 2233
16/06/2020 580.00p 621.90p 580.00p 580.00p 821
15/06/2020 624.00p 624.00p 580.00p 580.00p 4736
12/06/2020 624.00p 624.00p 584.10p 603.00p 584
11/06/2020 592.00p 615.00p 582.00p 603.00p 11261
10/06/2020 618.00p 618.00p 594.00p 604.00p 72621
09/06/2020 590.00p 614.80p 590.00p 604.00p 1150
08/06/2020 592.00p 618.00p 592.00p 618.00p 881
05/06/2020 616.00p 616.00p 593.20p 604.00p 97
04/06/2020 610.00p 623.42p 601.33p 610.00p 20849
03/06/2020 610.00p 629.20p 605.00p 608.00p 25679
02/06/2020 592.00p 624.00p 592.00p 600.00p 29056
01/06/2020 628.00p 628.00p 592.00p 609.00p 5357
29/05/2020 634.00p 634.00p 602.00p 634.00p 4074
28/05/2020 602.00p 640.00p 602.00p 615.00p 16725
27/05/2020 630.00p 640.00p 600.00p 620.00p 9438
26/05/2020 576.00p 620.00p 576.00p 620.00p 34746
25/05/2020 600.00p 600.00p 564.00p 600.00p 10183
22/05/2020 600.00p 600.00p 564.00p 600.00p 10183
21/05/2020 604.00p 604.00p 585.00p 585.00p 1558
20/05/2020 604.00p 604.00p 600.00p 604.00p 87028
19/05/2020 586.00p 594.00p 544.00p 583.00p 2629
18/05/2020 554.00p 586.00p 544.00p 586.00p 4541
15/05/2020 552.00p 554.00p 522.00p 554.00p 61808
14/05/2020 522.00p 564.00p 522.00p 564.00p 4513
13/05/2020 534.00p 552.00p 522.00p 552.00p 1497
12/05/2020 558.00p 542.00p 530.00p 542.00p 399
11/05/2020 558.00p 558.00p 532.00p 547.00p 5109
08/05/2020 534.00p 570.00p 526.00p 547.00p 39574
07/05/2020 534.00p 570.00p 526.00p 547.00p 39574
06/05/2020 560.00p 574.40p 540.00p 560.00p 4003
05/05/2020 560.00p 582.00p 558.00p 558.00p 14088
04/05/2020 568.00p 583.40p 560.26p 573.00p 252875
01/05/2020 580.00p 594.00p 561.40p 588.00p 240876
30/04/2020 540.00p 591.60p 522.00p 575.00p 7720
29/04/2020 512.00p 540.00p 530.00p 537.00p 61773
28/04/2020 512.00p 542.00p 509.56p 527.00p 35451
27/04/2020 506.00p 532.40p 505.00p 506.00p 203381
24/04/2020 506.00p 527.90p 506.00p 515.00p 1554
23/04/2020 530.00p 548.00p 503.82p 520.00p 40578
22/04/2020 494.00p 494.00p 470.25p 492.50p 2014
21/04/2020 479.00p 494.00p 462.10p 494.00p 9963
20/04/2020 455.00p 478.05p 455.00p 455.00p 8350
17/04/2020 497.00p 497.00p 462.50p 480.00p 23033
16/04/2020 522.00p 499.05p 485.00p 490.00p 1572
15/04/2020 522.00p 525.40p 485.00p 500.00p 45479
14/04/2020 548.00p 568.00p 522.94p 546.00p 28407
09/04/2020 528.00p 550.00p 510.00p 522.00p 17250
08/04/2020 497.00p 520.41p 497.00p 497.00p 4413
07/04/2020 536.00p 538.00p 509.35p 526.00p 216470
06/04/2020 500.00p 538.00p 494.00p 494.00p 7278
03/04/2020 542.00p 544.00p 538.40p 544.00p 640
02/04/2020 542.00p 542.00p 508.00p 524.00p 3063
01/04/2020 538.00p 540.00p 502.00p 516.00p 30724
31/03/2020 530.00p 552.00p 519.00p 530.00p 45055
30/03/2020 544.00p 553.15p 510.00p 536.00p 27438
27/03/2020 560.00p 588.00p 560.00p 570.00p 169431
26/03/2020 502.00p 586.00p 493.00p 586.00p 9678
25/03/2020 506.00p 534.00p 491.00p 526.00p 19004
24/03/2020 420.00p 506.00p 420.00p 500.00p 159002
23/03/2020 421.00p 447.00p 404.83p 438.00p 19828
20/03/2020 376.00p 450.00p 376.00p 440.00p 24906
19/03/2020 487.00p 487.10p 329.31p 385.00p 32048
18/03/2020 510.00p 520.00p 487.00p 499.00p 222647
17/03/2020 481.00p 508.00p 471.58p 502.00p 32997
16/03/2020 485.00p 500.00p 468.75p 495.00p 12783
13/03/2020 558.00p 567.90p 518.80p 560.00p 5322
12/03/2020 570.00p 606.00p 525.40p 533.00p 12291
11/03/2020 630.00p 630.00p 590.33p 613.00p 1702
10/03/2020 684.00p 688.00p 598.10p 616.00p 64905
09/03/2020 656.00p 704.88p 650.00p 650.00p 14688
06/03/2020 788.00p 788.00p 712.00p 720.00p 24848
05/03/2020 770.00p 770.00p 722.48p 756.00p 2073
04/03/2020 740.00p 750.00p 716.00p 742.00p 10201
03/03/2020 722.00p 739.90p 692.00p 712.00p 1899
02/03/2020 722.00p 722.00p 696.00p 703.00p 7181
28/02/2020 712.00p 740.00p 700.00p 721.00p 23201
27/02/2020 744.00p 765.60p 712.81p 742.00p 28161

*Close Price adjusted for both dividends and splits