MBL Group (MUBL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MBL Group

Date Open High Low Close* Volume
24/04/2012 4.50p 4.50p 4.25p 4.50p 3666
23/04/2012 4.50p 4.50p 4.25p 4.50p 22000
20/04/2012 4.50p 4.50p 4.50p 4.50p 177
19/04/2012 4.50p 4.63p 4.25p 4.50p 0
18/04/2012 4.50p 4.63p 4.25p 4.50p 0
17/04/2012 4.50p 4.63p 4.25p 4.50p 0
16/04/2012 4.50p 4.63p 4.25p 4.50p 0
13/04/2012 4.50p 4.63p 4.25p 4.50p 0
12/04/2012 4.63p 4.63p 4.25p 4.50p 15003
11/04/2012 4.63p 4.63p 4.60p 4.63p 0
10/04/2012 4.63p 4.63p 4.60p 4.63p 0
05/04/2012 4.63p 4.63p 4.60p 4.63p 2120
04/04/2012 4.63p 4.63p 4.50p 4.63p 9500
03/04/2012 4.63p 4.63p 4.40p 4.63p 61054
02/04/2012 4.63p 4.63p 4.60p 4.63p 86308
30/03/2012 4.50p 4.70p 4.30p 4.63p 296403
29/03/2012 4.25p 4.25p 4.00p 4.25p 0
28/03/2012 4.25p 4.25p 4.00p 4.25p 0
27/03/2012 4.25p 4.25p 4.00p 4.25p 0
26/03/2012 4.25p 4.25p 4.00p 4.25p 7181
23/03/2012 4.25p 4.25p 4.00p 4.25p 9293
22/03/2012 4.25p 4.25p 3.50p 4.25p 60381
21/03/2012 4.25p 4.25p 4.00p 4.25p 500
20/03/2012 4.25p 4.25p 4.02p 4.25p 18000
19/03/2012 4.25p 4.50p 4.00p 4.25p 11500
16/03/2012 4.00p 4.25p 3.50p 4.25p 61211
15/03/2012 4.00p 4.05p 4.00p 4.00p 9149
14/03/2012 4.63p 4.63p 3.75p 4.00p 138782
13/03/2012 4.63p 4.63p 4.25p 4.63p 50000
12/03/2012 4.63p 4.63p 4.25p 4.63p 592
09/03/2012 4.63p 4.63p 3.88p 4.63p 0
08/03/2012 3.88p 4.63p 3.88p 4.63p 119222
07/03/2012 3.75p 4.00p 3.75p 3.88p 31252
06/03/2012 4.75p 4.75p 3.25p 3.75p 64500
05/03/2012 4.75p 4.75p 4.51p 4.75p 0
02/03/2012 4.75p 4.75p 4.51p 4.75p 20000
01/03/2012 4.75p 4.75p 4.50p 4.75p 1280
29/02/2012 5.00p 5.00p 4.50p 4.75p 1621
28/02/2012 5.00p 5.00p 4.50p 5.00p 0
27/02/2012 5.00p 5.00p 4.50p 5.00p 6666
24/02/2012 5.00p 5.00p 4.50p 5.00p 30666
23/02/2012 5.00p 5.00p 4.50p 5.00p 0
22/02/2012 5.00p 5.00p 4.50p 5.00p 24976
21/02/2012 5.00p 5.00p 4.55p 5.00p 10000
20/02/2012 4.75p 5.00p 4.00p 5.00p 129000
17/02/2012 4.75p 5.25p 4.00p 4.75p 0
16/02/2012 4.75p 5.25p 4.00p 4.75p 0
15/02/2012 4.75p 5.25p 4.00p 4.75p 26166
14/02/2012 4.75p 4.90p 4.75p 4.75p 0
13/02/2012 4.75p 4.90p 4.75p 4.75p 4000
10/02/2012 4.75p 4.90p 4.75p 4.75p 1280
09/02/2012 4.75p 4.90p 4.10p 4.75p 0
08/02/2012 4.75p 4.90p 4.10p 4.75p 6666
07/02/2012 4.75p 4.89p 4.75p 4.75p 3995
06/02/2012 4.75p 4.90p 4.75p 4.75p 2000
03/02/2012 4.75p 4.90p 4.75p 4.75p 2000
02/02/2012 4.75p 4.90p 4.75p 4.75p 0
01/02/2012 4.75p 4.90p 4.75p 4.75p 2000
31/01/2012 4.75p 4.90p 4.75p 4.75p 0
30/01/2012 4.75p 4.90p 4.75p 4.75p 4000
27/01/2012 4.75p 4.75p 4.00p 4.75p 29526
26/01/2012 4.75p 4.90p 4.00p 4.75p 17000
25/01/2012 4.75p 5.50p 4.75p 4.75p 0
24/01/2012 4.75p 5.50p 4.75p 4.75p 4000
23/01/2012 4.75p 5.04p 4.75p 4.75p 0
20/01/2012 4.75p 5.04p 4.75p 4.75p 159
19/01/2012 4.75p 5.00p 4.00p 4.75p 0
18/01/2012 4.75p 5.00p 4.00p 4.75p 0
17/01/2012 4.75p 5.00p 4.00p 4.75p 0
16/01/2012 5.00p 5.00p 4.00p 4.75p 12132
13/01/2012 5.00p 5.50p 4.22p 5.00p 0
12/01/2012 5.00p 5.50p 4.22p 5.00p 0
11/01/2012 5.00p 5.50p 4.22p 5.00p 0
10/01/2012 5.00p 5.50p 4.22p 5.00p 0
09/01/2012 5.50p 5.50p 4.22p 5.00p 68711
06/01/2012 5.50p 5.95p 5.50p 5.50p 1639
05/01/2012 5.50p 6.00p 5.27p 5.50p 0
04/01/2012 5.50p 6.00p 5.27p 5.50p 0
03/01/2012 5.50p 6.00p 5.27p 5.50p 0
30/12/2011 5.50p 6.00p 5.27p 5.50p 0
29/12/2011 5.50p 6.00p 5.27p 5.50p 0
28/12/2011 6.00p 6.00p 5.27p 5.50p 54338
23/12/2011 6.00p 6.46p 6.00p 6.00p 0
22/12/2011 6.00p 6.46p 6.00p 6.00p 124
21/12/2011 6.00p 6.00p 5.50p 6.00p 0
20/12/2011 6.00p 6.00p 5.50p 6.00p 0
19/12/2011 6.00p 6.00p 5.50p 6.00p 29411
16/12/2011 5.75p 6.25p 5.69p 6.00p 0
15/12/2011 6.00p 6.00p 5.69p 6.00p 0
14/12/2011 6.00p 6.00p 5.69p 6.00p 0
13/12/2011 6.00p 6.00p 5.69p 6.00p 4126
12/12/2011 5.25p 6.47p 5.00p 6.00p 48995
09/12/2011 6.25p 6.25p 5.00p 5.25p 107952
08/12/2011 5.50p 7.00p 5.50p 6.75p 52843
07/12/2011 4.75p 6.00p 4.75p 5.50p 7606
06/12/2011 4.75p 5.50p 4.33p 4.75p 0
05/12/2011 4.75p 5.50p 4.33p 4.75p 16986
02/12/2011 4.75p 5.50p 4.50p 4.75p 0
01/12/2011 4.75p 5.50p 4.50p 4.75p 12333
30/11/2011 7.50p 7.50p 3.30p 4.75p 314422
29/11/2011 7.50p 8.00p 7.00p 7.50p 0
28/11/2011 8.00p 8.00p 7.00p 7.50p 69325
25/11/2011 8.00p 8.30p 7.50p 8.00p 0
24/11/2011 8.00p 8.30p 7.50p 8.00p 0
23/11/2011 8.00p 8.30p 7.50p 8.00p 0
22/11/2011 8.00p 8.30p 7.50p 8.00p 6352
21/11/2011 8.00p 8.00p 7.00p 8.00p 716
18/11/2011 8.00p 8.00p 7.00p 8.00p 5000
17/11/2011 8.25p 8.25p 7.50p 8.00p 75000
16/11/2011 8.50p 8.70p 7.50p 8.25p 32716
15/11/2011 8.50p 8.50p 7.50p 8.50p 0
14/11/2011 8.50p 8.50p 7.50p 8.50p 0
11/11/2011 8.50p 8.50p 7.50p 8.50p 891
10/11/2011 8.50p 8.50p 7.50p 8.50p 500
09/11/2011 8.50p 10.00p 8.50p 8.50p 0
08/11/2011 10.00p 10.00p 8.50p 8.50p 15200
07/11/2011 10.00p 11.25p 10.00p 10.00p 0
04/11/2011 10.00p 11.25p 10.00p 10.00p 0
03/11/2011 10.00p 11.25p 10.00p 10.00p 0
02/11/2011 10.50p 11.25p 10.50p 10.50p 0
01/11/2011 11.25p 11.25p 10.50p 10.50p 0
31/10/2011 11.25p 11.25p 10.50p 11.25p 0
28/10/2011 11.25p 11.25p 10.50p 11.25p 5000
27/10/2011 11.25p 11.25p 10.50p 11.25p 0
26/10/2011 11.25p 11.25p 10.50p 11.25p 0
25/10/2011 11.25p 11.25p 10.50p 11.25p 21091
24/10/2011 11.25p 11.75p 11.00p 11.25p 0
21/10/2011 11.00p 11.75p 11.00p 11.25p 0
20/10/2011 11.00p 11.75p 11.00p 11.00p 0
19/10/2011 11.00p 11.75p 11.00p 11.00p 0
18/10/2011 11.75p 11.75p 11.00p 11.00p 10000
17/10/2011 11.75p 11.93p 11.00p 11.75p 10866
14/10/2011 11.75p 11.75p 11.50p 11.75p 0
13/10/2011 11.75p 11.75p 11.50p 11.75p 0
12/10/2011 11.75p 11.75p 11.50p 11.75p 0
11/10/2011 11.75p 11.75p 11.50p 11.75p 8000
10/10/2011 11.50p 11.50p 11.25p 11.50p 0
07/10/2011 11.50p 11.50p 11.25p 11.50p 0
06/10/2011 11.25p 11.50p 11.25p 11.50p 853
05/10/2011 11.25p 11.25p 11.18p 11.25p 1666
04/10/2011 11.25p 11.25p 11.18p 11.25p 390
03/10/2011 11.00p 11.25p 10.98p 11.25p 63000
30/09/2011 11.00p 11.00p 10.95p 11.00p 0
29/09/2011 11.00p 11.00p 10.95p 11.00p 583
28/09/2011 11.00p 11.38p 10.95p 11.00p 0
27/09/2011 11.00p 11.38p 10.95p 11.00p 0
26/09/2011 11.00p 11.38p 10.95p 11.00p 0
23/09/2011 11.00p 11.38p 10.95p 11.00p 0
22/09/2011 11.00p 11.38p 10.95p 11.00p 219
21/09/2011 11.00p 11.25p 11.00p 11.00p 0
20/09/2011 11.25p 11.25p 11.00p 11.00p 8000
19/09/2011 11.25p 11.25p 11.18p 11.25p 5823
16/09/2011 11.25p 11.25p 11.25p 11.25p 0
15/09/2011 11.25p 11.25p 11.25p 11.25p 0
14/09/2011 11.25p 11.78p 11.25p 11.25p 100
13/09/2011 11.25p 11.78p 11.25p 11.25p 100
12/09/2011 11.25p 11.88p 11.00p 11.25p 100
09/09/2011 11.50p 11.88p 11.00p 11.25p 0
08/09/2011 11.50p 11.88p 11.50p 11.50p 0
07/09/2011 11.50p 11.88p 11.50p 11.50p 825
06/09/2011 11.25p 11.50p 11.13p 11.50p 5366
05/09/2011 11.25p 11.25p 11.00p 11.25p 666
02/09/2011 11.50p 12.25p 11.00p 11.50p 0
01/09/2011 11.50p 12.25p 11.00p 11.50p 0
31/08/2011 12.25p 12.25p 11.00p 11.50p 30000
30/08/2011 12.75p 13.35p 12.10p 12.25p 62202
26/08/2011 9.50p 13.90p 9.50p 12.75p 465500
25/08/2011 10.00p 10.50p 9.30p 10.00p 0
24/08/2011 10.00p 10.50p 9.30p 10.00p 0
23/08/2011 10.00p 10.50p 9.30p 10.00p 0
22/08/2011 9.50p 10.50p 9.30p 10.00p 3176
19/08/2011 9.50p 10.30p 9.50p 9.50p 0
18/08/2011 9.75p 10.30p 9.50p 9.50p 0
17/08/2011 10.00p 10.30p 9.75p 9.75p 42500
16/08/2011 9.75p 11.00p 9.75p 10.00p 5000
15/08/2011 9.50p 10.65p 9.50p 9.75p 20000
12/08/2011 9.50p 10.50p 9.50p 9.50p 7500
11/08/2011 9.50p 9.50p 9.50p 9.50p 0
10/08/2011 10.00p 10.50p 9.46p 9.50p 52566
09/08/2011 10.50p 11.00p 10.00p 10.00p 10000
08/08/2011 10.75p 11.00p 10.50p 10.50p 2500
05/08/2011 11.25p 12.00p 11.00p 11.00p 8317
04/08/2011 11.75p 12.10p 11.75p 11.75p 31998
03/08/2011 12.75p 12.75p 11.75p 11.75p 0
02/08/2011 13.00p 13.50p 12.75p 12.75p 0
01/08/2011 12.75p 13.50p 12.75p 13.00p 7278
29/07/2011 13.75p 14.00p 12.55p 12.75p 22834
28/07/2011 9.25p 16.25p 9.25p 13.75p 205619
27/07/2011 9.25p 10.50p 8.23p 9.25p 0
26/07/2011 8.50p 10.50p 8.23p 9.25p 109888
25/07/2011 8.50p 9.45p 8.22p 8.50p 0
22/07/2011 8.50p 9.45p 8.22p 8.50p 0
21/07/2011 8.50p 9.45p 8.22p 8.50p 35000
20/07/2011 8.50p 9.50p 8.20p 8.50p 0
19/07/2011 8.50p 9.50p 8.20p 8.50p 0
18/07/2011 8.25p 9.50p 8.20p 8.50p 43595
15/07/2011 8.25p 8.50p 8.25p 8.25p 0
14/07/2011 8.25p 9.00p 8.25p 8.25p 0
13/07/2011 8.25p 9.00p 8.25p 8.25p 0
12/07/2011 8.50p 9.00p 8.25p 8.25p 50000

*Close Price adjusted for both dividends and splits