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
15/05/2019 576.00p 600.00p 576.00p 593.00p 3426
14/05/2019 576.00p 588.00p 576.00p 587.00p 585533
13/05/2019 574.00p 597.60p 574.00p 582.00p 1251
10/05/2019 592.00p 595.80p 582.00p 584.00p 101201
09/05/2019 574.00p 588.00p 574.00p 582.00p 79452
08/05/2019 576.00p 584.00p 574.00p 574.00p 4639
07/05/2019 580.00p 590.00p 580.00p 584.00p 5214
03/05/2019 584.00p 584.00p 573.20p 580.00p 6743
02/05/2019 560.00p 582.20p 548.00p 565.00p 10147
01/05/2019 580.00p 580.00p 566.50p 570.00p 3068
30/04/2019 588.00p 588.00p 570.00p 580.00p 11079
29/04/2019 560.00p 588.00p 560.00p 560.00p 3728
26/04/2019 582.00p 585.30p 569.00p 569.00p 3795
25/04/2019 590.00p 615.60p 580.00p 595.00p 21187
24/04/2019 586.00p 593.00p 563.30p 593.00p 7665
23/04/2019 552.80p 583.60p 552.80p 580.00p 27823
18/04/2019 553.10p 570.00p 553.10p 570.00p 1301
17/04/2019 538.00p 573.00p 538.00p 573.00p 11711
16/04/2019 548.20p 566.00p 540.10p 565.00p 15629
15/04/2019 578.00p 584.45p 544.40p 572.00p 13950
12/04/2019 540.00p 556.40p 540.00p 540.00p 589
11/04/2019 542.00p 580.00p 542.00p 559.00p 7120
10/04/2019 570.00p 576.00p 550.00p 574.00p 11891
09/04/2019 558.00p 558.00p 545.20p 556.00p 180916
08/04/2019 538.00p 573.50p 538.00p 544.00p 1105
05/04/2019 542.00p 577.00p 542.00p 562.00p 5733
04/04/2019 584.00p 584.00p 556.00p 556.00p 4786
03/04/2019 564.00p 595.36p 544.00p 544.00p 6627
02/04/2019 588.00p 590.00p 565.50p 580.00p 12214
01/04/2019 597.48p 597.48p 577.00p 577.00p 5165
29/03/2019 598.00p 598.00p 572.00p 585.00p 5331
28/03/2019 560.00p 590.00p 560.00p 577.00p 2941
27/03/2019 598.00p 598.00p 562.00p 569.00p 6640
26/03/2019 564.00p 598.00p 564.00p 576.00p 4941
25/03/2019 567.40p 590.00p 567.40p 571.00p 1418
22/03/2019 574.00p 575.20p 566.00p 569.00p 7327
21/03/2019 570.00p 600.00p 555.00p 592.00p 21454
20/03/2019 568.00p 570.00p 555.00p 555.00p 173797
19/03/2019 560.00p 566.20p 522.00p 551.00p 531051
18/03/2019 570.00p 590.00p 564.94p 575.00p 6911
15/03/2019 594.00p 594.00p 561.12p 590.00p 12419
14/03/2019 566.00p 596.00p 566.00p 580.00p 93342
13/03/2019 562.00p 598.00p 562.00p 580.00p 6058
12/03/2019 590.00p 590.00p 567.00p 581.00p 4168
11/03/2019 590.00p 590.00p 560.00p 576.00p 4530
08/03/2019 557.04p 576.00p 557.04p 576.00p 56
07/03/2019 600.00p 600.00p 576.00p 576.00p 10473
06/03/2019 600.00p 600.00p 556.80p 596.00p 1665
05/03/2019 580.00p 593.94p 556.80p 576.00p 11263
04/03/2019 587.00p 591.00p 558.00p 576.00p 1357
01/03/2019 587.00p 587.00p 576.00p 576.00p 950719
28/02/2019 580.00p 580.00p 576.00p 576.00p 261
27/02/2019 580.00p 580.00p 571.00p 571.00p 10300
26/02/2019 598.00p 598.00p 590.00p 590.00p 1353
25/02/2019 560.20p 577.00p 560.20p 577.00p 17931
22/02/2019 578.00p 578.00p 555.60p 570.00p 6472
21/02/2019 558.00p 593.40p 558.00p 568.00p 6888
20/02/2019 554.00p 575.00p 554.00p 575.00p 2209
19/02/2019 594.00p 594.00p 570.00p 573.00p 136978
18/02/2019 570.00p 588.00p 570.00p 580.00p 361004
15/02/2019 589.00p 589.00p 582.00p 582.00p 127
14/02/2019 596.00p 596.00p 556.40p 596.00p 4034
13/02/2019 579.45p 579.45p 578.00p 578.00p 200
12/02/2019 570.00p 588.00p 552.00p 570.00p 164599
11/02/2019 576.00p 588.00p 552.00p 570.00p 3334
08/02/2019 570.00p 570.00p 540.00p 557.00p 8883
07/02/2019 584.00p 599.00p 584.00p 599.00p 6051
06/02/2019 627.76p 627.76p 591.00p 608.00p 3303
05/02/2019 600.00p 606.00p 600.00p 606.00p 650
04/02/2019 601.96p 614.00p 601.96p 614.00p 489
01/02/2019 602.80p 626.04p 602.80p 615.00p 3516
31/01/2019 598.00p 608.00p 562.66p 608.00p 229765
30/01/2019 570.00p 595.48p 570.00p 580.00p 1090
29/01/2019 598.00p 598.00p 578.00p 580.00p 61099
28/01/2019 572.00p 596.18p 562.00p 586.00p 325745
25/01/2019 580.00p 605.48p 580.00p 590.00p 81624
24/01/2019 608.00p 608.00p 572.00p 590.00p 14491
23/01/2019 570.00p 590.00p 570.00p 590.00p 74604
22/01/2019 588.00p 588.42p 572.00p 580.00p 16878
21/01/2019 580.00p 603.00p 580.00p 603.00p 3889
18/01/2019 578.00p 589.00p 577.70p 589.00p 5339
17/01/2019 560.00p 560.00p 544.00p 558.00p 1469
16/01/2019 542.00p 559.82p 542.00p 542.00p 1771
15/01/2019 540.00p 540.00p 537.00p 537.00p 1620
14/01/2019 528.00p 534.00p 514.00p 534.00p 8385
11/01/2019 515.00p 515.00p 515.00p 515.00p 7
10/01/2019 528.00p 528.00p 502.00p 515.00p 1088
09/01/2019 528.00p 528.00p 502.00p 515.00p 1845
08/01/2019 526.18p 515.00p 515.00p 515.00p 0
07/01/2019 526.18p 526.18p 502.52p 515.00p 608
04/01/2019 526.88p 526.88p 520.00p 520.00p 638
03/01/2019 502.00p 526.18p 502.00p 515.00p 277
02/01/2019 502.00p 526.18p 502.00p 517.00p 1141
31/12/2018 528.00p 528.00p 502.00p 515.00p 900
28/12/2018 508.00p 518.00p 508.00p 518.00p 639
27/12/2018 502.00p 526.18p 502.00p 515.00p 269
24/12/2018 502.00p 515.00p 502.00p 515.00p 461
21/12/2018 520.00p 526.18p 515.00p 515.00p 13249
20/12/2018 508.00p 518.00p 508.00p 518.00p 4501
19/12/2018 528.00p 538.00p 502.00p 520.00p 4890
18/12/2018 508.00p 527.80p 508.00p 518.00p 7198
17/12/2018 502.00p 526.61p 502.00p 510.00p 28803
14/12/2018 518.00p 528.00p 498.00p 506.00p 8449
13/12/2018 491.00p 515.30p 491.00p 504.50p 804
12/12/2018 490.00p 491.00p 490.00p 490.00p 256
11/12/2018 492.00p 512.53p 490.00p 502.50p 7049
10/12/2018 518.00p 518.00p 500.00p 509.00p 28761
07/12/2018 524.00p 528.00p 500.00p 514.00p 39106
06/12/2018 502.00p 528.00p 502.00p 524.00p 7262
05/12/2018 520.00p 536.88p 502.32p 530.00p 8061
04/12/2018 536.00p 540.00p 512.00p 532.00p 9955
03/12/2018 491.00p 536.88p 450.00p 530.00p 63055
30/11/2018 536.88p 536.88p 531.00p 531.00p 456
29/11/2018 530.00p 538.00p 520.00p 520.00p 5936
28/11/2018 526.00p 556.74p 520.00p 520.00p 1651
27/11/2018 550.00p 558.00p 540.00p 540.00p 390
26/11/2018 560.00p 560.00p 550.00p 550.00p 8737
23/11/2018 522.00p 550.80p 520.00p 520.00p 11107
22/11/2018 550.00p 559.30p 550.00p 550.00p 6990
21/11/2018 550.00p 560.00p 550.00p 556.00p 15266
20/11/2018 556.00p 557.00p 550.00p 555.00p 6534
19/11/2018 550.00p 560.00p 550.00p 560.00p 11785
16/11/2018 552.00p 558.00p 550.00p 550.00p 9503
15/11/2018 554.00p 560.00p 550.00p 560.00p 6347
14/11/2018 558.00p 560.00p 554.00p 554.00p 8493
13/11/2018 558.00p 560.00p 548.00p 548.00p 19181
12/11/2018 550.00p 556.00p 541.27p 550.00p 33856
09/11/2018 558.00p 558.00p 546.00p 558.00p 1229
08/11/2018 558.00p 558.00p 546.20p 558.00p 4434
07/11/2018 556.00p 556.00p 530.52p 556.00p 1966
06/11/2018 530.00p 556.04p 530.00p 530.00p 3163
05/11/2018 532.00p 555.00p 530.00p 530.00p 1009
02/11/2018 558.00p 558.00p 530.00p 530.00p 91968
01/11/2018 578.00p 594.20p 530.00p 550.00p 17134
31/10/2018 584.00p 590.53p 560.00p 578.00p 44174
30/10/2018 574.00p 586.00p 570.00p 586.00p 33072
29/10/2018 590.00p 610.00p 570.00p 570.00p 6969
26/10/2018 586.00p 596.80p 560.00p 560.00p 5157
25/10/2018 586.00p 600.00p 581.26p 600.00p 1100
24/10/2018 580.00p 596.20p 576.00p 580.00p 8224
23/10/2018 580.00p 590.00p 560.00p 560.00p 4161
22/10/2018 578.00p 590.00p 553.82p 590.00p 4470
19/10/2018 552.00p 578.00p 551.86p 578.00p 8006
18/10/2018 552.00p 578.00p 552.00p 572.00p 1390
17/10/2018 576.00p 578.00p 560.00p 560.00p 38234
16/10/2018 530.00p 564.00p 526.01p 555.00p 27954
15/10/2018 526.00p 538.40p 524.45p 532.00p 60350
12/10/2018 526.00p 528.00p 526.00p 528.00p 27658
11/10/2018 526.00p 529.80p 526.00p 528.00p 59364
10/10/2018 528.00p 528.00p 526.00p 526.00p 54014
09/10/2018 520.00p 530.00p 512.65p 528.00p 30700
08/10/2018 520.00p 529.60p 513.20p 526.00p 30390
05/10/2018 522.00p 536.00p 517.44p 530.00p 116864
04/10/2018 552.00p 552.00p 503.40p 533.00p 163995
03/10/2018 552.00p 575.00p 548.00p 554.00p 48813
02/10/2018 596.00p 607.00p 550.00p 560.00p 1872826
01/10/2018 586.00p 614.00p 564.60p 610.00p 91715
28/09/2018 600.00p 612.00p 588.00p 588.00p 122681
27/09/2018 620.00p 632.00p 600.00p 609.00p 590243
26/09/2018 630.00p 642.88p 621.30p 627.00p 1153
25/09/2018 650.00p 650.00p 618.00p 618.00p 31100
24/09/2018 636.00p 649.36p 636.00p 646.00p 2655
21/09/2018 642.00p 642.00p 614.00p 627.00p 7653
20/09/2018 622.00p 646.70p 614.00p 628.00p 7432
19/09/2018 650.00p 650.00p 636.00p 636.00p 2832
18/09/2018 670.00p 670.00p 632.00p 640.00p 56442
17/09/2018 702.00p 684.00p 675.00p 675.00p 0
14/09/2018 702.00p 745.20p 670.00p 684.00p 11074
13/09/2018 674.00p 740.00p 652.00p 720.00p 16701
12/09/2018 684.60p 685.60p 676.00p 676.00p 2521
11/09/2018 680.00p 684.60p 651.10p 665.00p 7117
10/09/2018 674.00p 681.40p 651.10p 666.00p 4467
07/09/2018 652.00p 677.14p 626.00p 650.00p 22551
06/09/2018 680.00p 688.00p 658.00p 658.00p 15347
05/09/2018 672.00p 679.20p 652.00p 652.00p 23471
04/09/2018 676.40p 676.40p 651.50p 665.00p 2188
03/09/2018 666.00p 674.00p 641.50p 656.00p 8337
31/08/2018 680.00p 680.00p 652.00p 666.00p 1901
30/08/2018 640.00p 655.43p 640.00p 649.00p 7905
29/08/2018 642.00p 657.04p 635.09p 650.00p 23329
28/08/2018 652.00p 667.76p 632.00p 632.00p 8098
24/08/2018 648.00p 656.00p 648.00p 656.00p 41461
23/08/2018 648.00p 660.00p 640.00p 647.00p 6891
22/08/2018 636.00p 640.46p 600.00p 635.00p 15009
21/08/2018 616.00p 632.79p 603.50p 619.00p 145229
20/08/2018 598.00p 630.00p 577.60p 621.00p 17589
17/08/2018 598.00p 610.61p 574.00p 585.00p 4623
16/08/2018 612.00p 615.70p 572.00p 595.00p 21009
15/08/2018 612.00p 633.82p 612.00p 618.00p 2293
14/08/2018 636.00p 645.00p 612.00p 625.00p 4243
13/08/2018 606.00p 656.00p 603.80p 632.00p 34445
10/08/2018 572.00p 597.00p 572.00p 583.00p 3188
09/08/2018 580.00p 598.00p 580.00p 586.00p 8276
08/08/2018 572.00p 598.00p 570.00p 580.00p 46638
07/08/2018 582.00p 613.82p 560.20p 590.00p 38299
06/08/2018 598.00p 631.57p 584.00p 592.00p 13941
03/08/2018 594.00p 628.21p 588.00p 616.00p 20803
02/08/2018 644.00p 670.00p 600.00p 619.00p 13104
01/08/2018 662.00p 670.00p 642.00p 660.00p 55196
31/07/2018 676.00p 676.00p 662.90p 671.00p 909

*Close Price adjusted for both dividends and splits