MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/07/2011 8.50p 9.00p 8.31p 8.50p 23332
08/07/2011 8.50p 8.85p 8.31p 8.50p 2833
07/07/2011 8.50p 8.70p 8.00p 8.50p 0
06/07/2011 8.00p 8.70p 8.00p 8.50p 21250
05/07/2011 8.25p 8.50p 8.00p 8.00p 90000
04/07/2011 8.25p 8.97p 8.25p 8.25p 5
01/07/2011 8.25p 8.35p 8.25p 8.25p 42100
30/06/2011 8.25p 9.00p 7.77p 8.25p 0
29/06/2011 8.25p 9.00p 7.77p 8.25p 0
28/06/2011 8.25p 9.00p 7.77p 8.25p 0
27/06/2011 8.25p 9.00p 7.77p 8.25p 0
24/06/2011 9.00p 9.00p 7.77p 8.25p 22500
23/06/2011 9.00p 9.00p 8.31p 9.00p 0
22/06/2011 9.00p 9.00p 8.31p 9.00p 0
21/06/2011 9.00p 9.00p 8.31p 9.00p 2343
20/06/2011 9.00p 9.44p 9.00p 9.00p 2588
17/06/2011 8.00p 11.00p 7.90p 9.00p 109877
16/06/2011 11.00p 11.00p 11.00p 11.00p 0
15/06/2011 11.00p 11.00p 10.90p 11.00p 0
14/06/2011 11.00p 11.00p 10.90p 11.00p 32247
13/06/2011 11.25p 11.50p 11.00p 11.00p 40000
10/06/2011 11.75p 11.75p 11.25p 11.25p 0
09/06/2011 11.50p 11.75p 11.33p 11.75p 22000
08/06/2011 11.50p 11.50p 11.33p 11.50p 0
07/06/2011 11.50p 11.50p 11.33p 11.50p 865
06/06/2011 11.25p 11.65p 11.25p 11.50p 25000
03/06/2011 11.50p 11.50p 10.50p 11.25p 2589
02/06/2011 11.75p 11.75p 10.50p 11.50p 11069
01/06/2011 11.75p 11.75p 10.50p 11.75p 0
31/05/2011 11.75p 11.75p 10.50p 11.75p 654
27/05/2011 11.75p 11.75p 11.00p 11.75p 1833
26/05/2011 11.75p 11.75p 10.50p 11.75p 4200
25/05/2011 11.75p 11.75p 11.73p 11.75p 934
24/05/2011 11.75p 11.75p 11.75p 11.75p 0
23/05/2011 11.75p 11.75p 11.75p 11.75p 0
20/05/2011 11.75p 11.75p 11.75p 11.75p 0
19/05/2011 11.75p 11.75p 11.28p 11.75p 0
18/05/2011 11.75p 11.75p 11.28p 11.75p 500
17/05/2011 11.75p 11.75p 11.73p 11.75p 411
16/05/2011 11.75p 11.75p 11.30p 11.75p 0
13/05/2011 11.75p 11.75p 11.30p 11.75p 0
12/05/2011 12.00p 12.00p 11.30p 11.75p 5000
11/05/2011 12.00p 12.00p 11.95p 12.00p 0
10/05/2011 12.00p 12.00p 11.95p 12.00p 0
09/05/2011 12.00p 12.00p 11.95p 12.00p 0
06/05/2011 12.00p 12.00p 11.95p 12.00p 3002
05/05/2011 12.00p 12.00p 11.30p 12.00p 0
04/05/2011 12.00p 12.00p 11.30p 12.00p 6318
03/05/2011 11.75p 12.00p 11.75p 12.00p 49218
28/04/2011 11.75p 11.77p 11.75p 11.75p 0
27/04/2011 11.75p 11.77p 11.75p 11.75p 10986
26/04/2011 11.75p 11.75p 10.50p 11.75p 0
21/04/2011 11.75p 11.75p 10.50p 11.75p 0
20/04/2011 11.75p 11.75p 10.50p 11.75p 2000
19/04/2011 11.75p 12.50p 11.00p 11.75p 0
18/04/2011 12.50p 12.50p 11.00p 11.75p 30204
15/04/2011 12.50p 12.50p 12.00p 12.50p 5000
14/04/2011 12.50p 12.50p 12.05p 12.50p 0
13/04/2011 12.50p 12.50p 12.05p 12.50p 10000
12/04/2011 12.00p 12.75p 12.00p 12.50p 42643
11/04/2011 12.50p 13.00p 12.29p 12.50p 19600
08/04/2011 13.00p 13.00p 12.00p 12.50p 31500
07/04/2011 13.00p 13.05p 12.00p 13.00p 10751
06/04/2011 13.00p 13.05p 11.71p 13.00p 98521
05/04/2011 13.50p 13.50p 12.00p 13.00p 9678
04/04/2011 14.00p 14.00p 11.00p 13.50p 181514
01/04/2011 14.00p 14.96p 13.35p 14.00p 13598
31/03/2011 13.00p 14.95p 13.00p 14.00p 7700
30/03/2011 11.50p 13.50p 11.50p 13.00p 84030
29/03/2011 12.00p 12.45p 11.00p 11.50p 35787
28/03/2011 12.00p 12.74p 11.00p 12.00p 86173
25/03/2011 11.75p 12.00p 10.50p 12.00p 84283
24/03/2011 11.75p 12.38p 11.75p 11.75p 3400
23/03/2011 11.75p 13.00p 11.75p 11.75p 7500
22/03/2011 11.75p 11.95p 11.75p 11.75p 1719
21/03/2011 13.50p 13.50p 10.00p 11.75p 52222
18/03/2011 14.00p 14.00p 12.60p 13.50p 98374
17/03/2011 15.00p 15.00p 13.00p 14.00p 18026
16/03/2011 15.50p 15.80p 13.00p 15.00p 110761
15/03/2011 21.00p 31.00p 14.00p 15.50p 118607
14/03/2011 29.00p 31.00p 29.00p 31.00p 5500
11/03/2011 32.50p 33.00p 27.00p 29.50p 66368
10/03/2011 35.00p 34.13p 30.00p 33.00p 42213
09/03/2011 35.50p 35.25p 34.00p 35.00p 8975
08/03/2011 35.50p 35.50p 34.00p 35.50p 11616
07/03/2011 36.00p 35.80p 34.20p 35.50p 12493
04/03/2011 36.50p 36.50p 36.00p 36.50p 787
03/03/2011 36.00p 36.50p 34.00p 36.50p 1000
02/03/2011 37.50p 36.00p 30.00p 36.00p 17825
01/03/2011 41.00p 38.50p 35.00p 37.50p 37700
28/02/2011 42.00p 44.00p 38.00p 41.00p 124178
25/02/2011 42.00p 42.95p 40.00p 42.00p 32605
24/02/2011 44.00p 43.00p 41.00p 42.00p 12806
23/02/2011 46.50p 44.00p 43.00p 44.00p 6000
22/02/2011 46.50p 46.50p 45.55p 46.50p 1257
21/02/2011 50.00p 50.60p 45.50p 45.50p 10053
18/02/2011 50.00p 50.60p 50.00p 50.00p 0
17/02/2011 50.00p 50.60p 50.00p 50.00p 450
16/02/2011 50.00p 50.60p 50.00p 50.00p 971
15/02/2011 53.50p 52.00p 48.00p 50.00p 17500
14/02/2011 53.50p 53.50p 52.00p 53.50p 12635
11/02/2011 52.15p 53.50p 52.00p 53.50p 3804
10/02/2011 53.10p 53.50p 53.00p 53.50p 13208
09/02/2011 52.15p 54.00p 52.15p 54.00p 13951
08/02/2011 53.00p 53.80p 53.00p 53.50p 16315
07/02/2011 50.80p 53.10p 50.00p 52.50p 26519
04/02/2011 49.50p 52.00p 48.00p 51.00p 32000
03/02/2011 48.90p 50.00p 47.00p 50.00p 26524
02/02/2011 53.00p 53.00p 46.00p 48.50p 47637
01/02/2011 56.50p 56.50p 53.00p 55.50p 8402
31/01/2011 65.00p 66.00p 50.09p 56.50p 84032
28/01/2011 77.50p 78.00p 76.00p 78.00p 16390
27/01/2011 80.00p 80.00p 75.00p 77.50p 5250
26/01/2011 80.00p 80.20p 75.70p 80.00p 4591
25/01/2011 80.00p 80.40p 80.00p 80.00p 1469
24/01/2011 80.00p 80.50p 80.00p 80.00p 45
21/01/2011 81.50p 81.50p 75.00p 80.00p 12630
20/01/2011 81.50p 81.50p 78.00p 81.50p 3733
19/01/2011 82.50p 82.50p 79.00p 81.50p 10046
18/01/2011 82.50p 82.50p 80.00p 82.50p 6000
17/01/2011 83.22p 83.22p 80.00p 82.50p 16534
14/01/2011 80.10p 83.25p 80.10p 82.50p 7627
13/01/2011 82.00p 82.50p 78.35p 82.50p 7473
12/01/2011 82.00p 85.00p 80.00p 85.00p 35050
11/01/2011 82.00p 85.00p 82.00p 85.00p 6648
10/01/2011 85.00p 86.38p 82.00p 85.00p 7096
07/01/2011 85.00p 86.44p 82.00p 85.00p 3085
06/01/2011 91.50p 92.15p 84.00p 85.00p 27322
05/01/2011 95.50p 95.50p 88.00p 91.50p 529353
04/01/2011 90.00p 97.52p 88.00p 97.00p 581901
31/12/2010 87.50p 90.29p 87.50p 90.00p 16666
30/12/2010 87.50p 90.25p 85.00p 89.00p 37324
29/12/2010 88.00p 88.00p 87.50p 87.50p 0
24/12/2010 88.00p 88.00p 88.00p 88.00p 0
23/12/2010 88.00p 88.00p 88.00p 88.00p 0
22/12/2010 88.00p 88.00p 85.65p 88.00p 10000
21/12/2010 88.00p 88.00p 83.00p 88.00p 16000
20/12/2010 89.00p 89.00p 83.00p 88.00p 27895
17/12/2010 90.00p 90.15p 87.00p 89.00p 11082
16/12/2010 93.50p 93.50p 86.00p 90.00p 22166
15/12/2010 93.50p 93.50p 90.00p 93.50p 82
14/12/2010 93.50p 93.50p 90.00p 93.50p 3361
13/12/2010 93.50p 93.50p 90.00p 93.50p 7275
10/12/2010 93.00p 94.00p 90.00p 93.50p 23611
09/12/2010 103.50p 103.50p 89.33p 93.00p 126806
08/12/2010 118.00p 118.00p 116.50p 116.50p 0
07/12/2010 117.50p 119.80p 117.50p 118.00p 10083
06/12/2010 117.00p 118.95p 117.00p 117.50p 13193
03/12/2010 115.50p 120.00p 114.00p 117.00p 16500
02/12/2010 115.50p 117.86p 115.50p 115.50p 16843
01/12/2010 114.50p 115.50p 112.25p 115.50p 3895
30/11/2010 114.50p 114.50p 114.50p 114.50p 0
29/11/2010 113.50p 116.30p 112.25p 114.50p 13050
26/11/2010 114.50p 114.50p 112.00p 113.50p 4148
25/11/2010 114.50p 114.50p 112.13p 114.50p 818
24/11/2010 115.00p 115.50p 112.00p 114.50p 8588
23/11/2010 118.50p 118.50p 112.00p 115.00p 15837
22/11/2010 117.50p 119.40p 115.50p 118.50p 7014
19/11/2010 117.50p 117.50p 117.50p 117.50p 0
18/11/2010 117.50p 117.50p 115.00p 117.50p 2215
17/11/2010 117.50p 119.27p 116.00p 117.50p 4605
16/11/2010 117.50p 119.40p 115.25p 117.50p 6406
15/11/2010 115.50p 118.30p 115.50p 117.50p 2723
12/11/2010 113.50p 118.30p 113.50p 115.50p 18513
11/11/2010 113.50p 115.67p 110.00p 113.50p 39905
10/11/2010 113.50p 113.50p 113.50p 113.50p 0
09/11/2010 116.00p 116.00p 110.00p 113.50p 14902
08/11/2010 96.50p 116.00p 96.50p 116.00p 63216
05/11/2010 96.50p 100.00p 93.14p 96.50p 2656
04/11/2010 100.50p 100.50p 94.00p 96.50p 10979
03/11/2010 100.50p 100.50p 98.10p 100.50p 500
02/11/2010 100.50p 100.50p 98.00p 100.50p 2500
01/11/2010 100.50p 101.00p 98.00p 100.50p 1147869
29/10/2010 100.50p 101.15p 98.00p 100.50p 4944
28/10/2010 101.50p 101.50p 100.00p 100.50p 8462
27/10/2010 101.50p 101.98p 100.00p 101.50p 26228
26/10/2010 100.00p 103.25p 99.00p 101.50p 64771
25/10/2010 94.00p 100.80p 94.00p 100.00p 1169300
22/10/2010 94.00p 95.25p 92.00p 94.00p 21013
21/10/2010 94.00p 95.52p 94.00p 94.00p 14753
20/10/2010 94.50p 94.50p 93.00p 94.00p 10100
19/10/2010 93.50p 95.25p 90.00p 94.50p 47881
18/10/2010 93.50p 95.60p 90.00p 93.50p 25757
15/10/2010 96.00p 99.15p 90.00p 93.50p 16862
14/10/2010 88.50p 99.76p 87.00p 96.00p 21763
13/10/2010 96.00p 96.00p 80.00p 88.50p 54057
12/10/2010 97.50p 97.60p 93.00p 96.00p 9369
11/10/2010 101.00p 101.00p 93.00p 97.50p 26775
08/10/2010 104.00p 107.00p 94.00p 101.00p 158980
07/10/2010 150.50p 151.00p 150.00p 150.50p 10566
06/10/2010 156.00p 156.80p 148.00p 150.50p 63450
05/10/2010 131.50p 156.80p 131.50p 156.00p 902932
04/10/2010 127.00p 135.00p 122.30p 131.50p 31048
01/10/2010 127.00p 127.00p 122.30p 127.00p 1789
30/09/2010 127.00p 128.50p 122.10p 127.00p 5500
29/09/2010 127.00p 128.00p 127.00p 127.00p 25000
28/09/2010 127.00p 129.00p 127.00p 127.00p 3250
27/09/2010 127.00p 127.00p 127.00p 127.00p 0
24/09/2010 127.00p 127.00p 122.10p 127.00p 207
23/09/2010 126.00p 129.00p 126.00p 127.00p 14000

*Close Price adjusted for both dividends and splits