MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/09/2010 125.00p 127.60p 122.00p 126.00p 15866
21/09/2010 126.00p 126.00p 122.00p 125.00p 1000
20/09/2010 126.00p 128.40p 126.00p 126.00p 1349
17/09/2010 126.00p 128.40p 124.19p 126.00p 2516
16/09/2010 120.00p 130.00p 120.00p 126.00p 16188
15/09/2010 120.00p 121.80p 117.10p 120.00p 16666
14/09/2010 120.00p 120.00p 120.00p 120.00p 0
13/09/2010 120.00p 120.00p 117.10p 120.00p 11853
10/09/2010 119.00p 121.00p 115.10p 120.00p 3020
09/09/2010 119.00p 120.00p 119.00p 119.00p 872
08/09/2010 119.00p 119.00p 119.00p 119.00p 0
07/09/2010 119.00p 120.00p 115.08p 119.00p 1762
06/09/2010 119.00p 119.00p 119.00p 119.00p 0
03/09/2010 119.00p 119.00p 115.08p 119.00p 460
02/09/2010 117.50p 121.00p 116.00p 119.00p 8870
01/09/2010 117.50p 117.50p 117.50p 117.50p 0
31/08/2010 115.50p 117.50p 115.50p 117.50p 11124
27/08/2010 115.50p 115.50p 115.00p 115.50p 10000
26/08/2010 115.50p 117.50p 115.33p 115.50p 516
25/08/2010 115.00p 117.00p 115.00p 115.50p 0
24/08/2010 115.00p 115.33p 115.00p 115.00p 2000
23/08/2010 112.50p 115.00p 108.00p 115.00p 13814
20/08/2010 112.50p 112.50p 108.00p 112.50p 1000
19/08/2010 112.50p 117.00p 111.15p 112.50p 11405
18/08/2010 112.50p 112.50p 108.00p 112.50p 4650
17/08/2010 112.50p 112.50p 111.50p 112.50p 2080
16/08/2010 113.50p 113.50p 108.00p 112.50p 5000
13/08/2010 113.50p 113.50p 110.00p 113.50p 4400
12/08/2010 116.00p 116.00p 110.00p 113.50p 3500
11/08/2010 116.00p 116.56p 116.00p 116.00p 500
10/08/2010 120.50p 120.50p 112.00p 116.00p 27956
09/08/2010 120.50p 120.50p 116.00p 120.50p 2400
06/08/2010 120.50p 120.50p 116.00p 120.50p 1719
05/08/2010 120.50p 120.50p 120.50p 120.50p 0
04/08/2010 120.50p 120.50p 116.33p 120.50p 2000
03/08/2010 120.50p 121.40p 116.33p 120.50p 1986
02/08/2010 119.00p 120.50p 119.00p 120.50p 11744
30/07/2010 124.00p 124.00p 117.00p 119.00p 13500
29/07/2010 124.00p 124.15p 124.00p 124.00p 1592
28/07/2010 124.00p 125.00p 124.00p 124.00p 4000
27/07/2010 129.00p 129.00p 120.00p 124.00p 12250
26/07/2010 130.00p 130.00p 122.00p 128.50p 28439
23/07/2010 125.00p 130.00p 125.00p 130.00p 15808
22/07/2010 136.00p 136.00p 123.00p 125.00p 38308
21/07/2010 138.50p 138.50p 132.00p 136.00p 10500
20/07/2010 139.50p 141.50p 138.35p 138.50p 8701
19/07/2010 165.00p 168.00p 135.00p 139.50p 111441
16/07/2010 145.50p 155.00p 145.50p 151.00p 23996
15/07/2010 142.50p 155.00p 142.50p 145.50p 52503
14/07/2010 136.00p 147.00p 132.00p 142.50p 24460
13/07/2010 139.50p 139.50p 132.96p 136.00p 3610
12/07/2010 139.50p 139.50p 137.05p 139.50p 5046
09/07/2010 139.50p 142.00p 138.00p 139.50p 21461
08/07/2010 139.50p 139.50p 138.50p 139.50p 3653
07/07/2010 138.50p 142.00p 138.50p 139.50p 7000
06/07/2010 140.00p 140.88p 135.00p 138.50p 7738
05/07/2010 140.00p 143.00p 137.00p 140.00p 60296
02/07/2010 140.00p 140.00p 140.00p 140.00p 0
01/07/2010 141.50p 141.50p 138.00p 140.00p 5000
30/06/2010 141.50p 141.50p 140.00p 141.50p 0
29/06/2010 141.50p 141.50p 141.50p 141.50p 0
28/06/2010 141.50p 141.50p 138.00p 141.50p 3500
25/06/2010 141.50p 141.50p 138.00p 141.50p 3970
24/06/2010 150.50p 150.50p 138.00p 141.50p 67108
23/06/2010 150.50p 150.50p 150.50p 150.50p 0
22/06/2010 150.50p 151.50p 148.00p 150.50p 7413
21/06/2010 150.50p 150.50p 148.05p 150.50p 1869
18/06/2010 150.50p 150.50p 148.50p 150.50p 192000
17/06/2010 149.00p 155.00p 149.00p 150.50p 32306
16/06/2010 145.00p 150.00p 145.00p 149.00p 69150
15/06/2010 140.00p 147.12p 140.00p 145.00p 180438
14/06/2010 137.50p 141.16p 137.50p 140.00p 26864
11/06/2010 139.50p 141.53p 139.50p 140.00p 3100
10/06/2010 139.50p 141.53p 136.00p 139.50p 8271
09/06/2010 141.00p 141.00p 136.59p 139.50p 10850
08/06/2010 143.00p 143.50p 140.00p 141.00p 3100
07/06/2010 147.50p 147.50p 143.00p 143.00p 3122
04/06/2010 147.50p 147.50p 147.50p 147.50p 0
03/06/2010 147.50p 148.50p 147.50p 147.50p 663
02/06/2010 147.50p 147.50p 145.00p 147.50p 2217
01/06/2010 147.50p 147.50p 145.00p 147.50p 2000
28/05/2010 147.50p 147.50p 147.50p 147.50p 0
27/05/2010 146.50p 149.23p 146.50p 147.50p 11566
26/05/2010 146.50p 146.50p 146.50p 146.50p 0
25/05/2010 146.50p 146.50p 146.50p 146.50p 0
24/05/2010 146.50p 146.50p 146.50p 146.50p 0
21/05/2010 149.00p 149.00p 145.00p 146.50p 466
20/05/2010 153.50p 153.50p 149.00p 149.00p 3333
19/05/2010 156.00p 156.00p 156.00p 156.00p 0
18/05/2010 156.00p 156.72p 152.92p 156.00p 4046
17/05/2010 156.00p 156.00p 152.92p 156.00p 763
14/05/2010 156.00p 156.00p 152.00p 156.00p 4125
13/05/2010 155.00p 156.00p 155.00p 156.00p 0
12/05/2010 153.50p 155.50p 151.15p 155.00p 2500
11/05/2010 153.50p 153.50p 150.81p 153.50p 449
10/05/2010 152.50p 155.00p 147.00p 153.50p 26226
07/05/2010 158.50p 158.50p 148.00p 152.50p 9700
06/05/2010 161.50p 161.50p 155.00p 159.00p 6566
05/05/2010 164.00p 164.00p 160.00p 161.50p 4784
04/05/2010 165.00p 166.00p 160.00p 165.00p 7565
30/04/2010 161.50p 166.00p 160.50p 165.00p 18323
29/04/2010 166.50p 166.50p 160.00p 161.50p 11414
28/04/2010 166.50p 166.50p 165.43p 166.50p 6000
27/04/2010 166.50p 166.50p 165.15p 166.50p 211
26/04/2010 164.50p 167.40p 163.72p 166.50p 20134
23/04/2010 164.50p 164.50p 162.05p 164.50p 333
22/04/2010 164.50p 164.50p 164.50p 164.50p 0
21/04/2010 164.50p 164.50p 162.05p 164.50p 654
20/04/2010 163.50p 166.00p 163.40p 164.50p 8133
19/04/2010 163.50p 163.50p 163.50p 163.50p 0
16/04/2010 163.50p 165.18p 163.40p 163.50p 3568
15/04/2010 161.50p 166.51p 160.03p 163.50p 21749
14/04/2010 158.50p 161.50p 158.40p 161.50p 14400
13/04/2010 158.50p 158.50p 158.50p 158.50p 4000
12/04/2010 158.50p 158.50p 155.00p 158.50p 2800
09/04/2010 158.50p 159.00p 155.00p 158.50p 7235
08/04/2010 158.50p 158.50p 158.50p 158.50p 0
07/04/2010 158.50p 160.25p 155.00p 158.50p 7120
06/04/2010 159.00p 160.00p 157.00p 158.50p 16476
01/04/2010 160.00p 160.00p 155.00p 159.00p 5545
31/03/2010 165.00p 165.00p 157.00p 160.00p 15679
30/03/2010 168.00p 168.00p 158.00p 166.50p 31193
29/03/2010 168.00p 168.00p 163.00p 168.00p 6238
26/03/2010 168.00p 168.00p 167.43p 168.00p 2955
25/03/2010 168.00p 168.00p 167.43p 168.00p 1798
24/03/2010 168.00p 168.00p 164.00p 168.00p 66
23/03/2010 172.50p 172.50p 164.00p 168.00p 14444
22/03/2010 172.50p 172.50p 172.50p 172.50p 0
19/03/2010 176.00p 176.00p 168.00p 172.50p 17665
18/03/2010 176.00p 176.85p 172.08p 176.00p 3004
17/03/2010 176.00p 176.00p 172.08p 176.00p 666
16/03/2010 176.00p 176.85p 172.08p 176.00p 2264
15/03/2010 176.00p 176.85p 172.40p 176.00p 4348
12/03/2010 178.00p 178.00p 172.00p 176.00p 7831
11/03/2010 178.00p 178.00p 174.40p 178.00p 2482
10/03/2010 178.00p 178.00p 178.00p 178.00p 0
09/03/2010 176.50p 178.00p 173.45p 178.00p 3080
08/03/2010 180.00p 180.00p 173.31p 176.50p 11737
05/03/2010 181.00p 181.00p 177.86p 180.00p 1613
04/03/2010 181.00p 181.00p 181.00p 181.00p 0
03/03/2010 180.00p 183.40p 180.00p 181.00p 1000
02/03/2010 179.00p 183.40p 179.00p 180.00p 3835
01/03/2010 179.00p 181.72p 179.00p 179.00p 545
26/02/2010 178.00p 181.00p 178.00p 179.00p 15080
25/02/2010 176.50p 181.40p 176.50p 178.00p 4602
24/02/2010 175.00p 179.00p 174.00p 176.50p 4000
23/02/2010 175.00p 175.68p 173.00p 175.00p 5325
22/02/2010 173.50p 175.00p 173.00p 175.00p 16145
19/02/2010 175.00p 175.24p 172.50p 173.50p 6500
18/02/2010 175.50p 175.50p 170.00p 175.00p 30666
17/02/2010 175.50p 175.50p 173.09p 175.50p 2570
16/02/2010 176.50p 179.16p 175.00p 175.50p 9000
15/02/2010 179.00p 179.00p 175.05p 176.50p 10000
12/02/2010 179.00p 182.92p 175.00p 179.00p 30366
11/02/2010 178.00p 179.48p 178.00p 179.00p 2700
10/02/2010 178.00p 181.00p 174.00p 178.00p 10193
09/02/2010 178.00p 178.00p 178.00p 178.00p 0
08/02/2010 178.00p 178.60p 178.00p 178.00p 2980
05/02/2010 185.50p 185.50p 177.00p 178.00p 9672
04/02/2010 185.50p 185.82p 183.00p 185.50p 7730
03/02/2010 185.50p 185.50p 183.00p 185.50p 853
02/02/2010 190.00p 190.00p 183.00p 185.50p 17126
01/02/2010 180.00p 180.00p 177.00p 179.00p 4091
29/01/2010 178.50p 183.00p 175.00p 180.00p 17919
28/01/2010 178.50p 179.82p 175.10p 178.50p 5679
27/01/2010 179.00p 180.51p 178.50p 178.50p 9861
26/01/2010 182.50p 184.20p 177.00p 179.00p 14230
25/01/2010 186.00p 187.92p 180.00p 182.50p 15577
22/01/2010 181.50p 181.50p 178.00p 180.00p 8135
21/01/2010 186.00p 186.00p 180.00p 181.50p 27157
20/01/2010 186.00p 186.00p 186.00p 186.00p 3202
19/01/2010 180.00p 186.00p 180.00p 186.00p 30390
18/01/2010 180.00p 181.14p 177.00p 180.00p 1900
15/01/2010 181.00p 181.00p 177.30p 180.00p 162
14/01/2010 179.00p 181.72p 179.00p 181.00p 400
13/01/2010 177.50p 180.30p 175.25p 179.00p 7779
12/01/2010 179.00p 183.09p 179.00p 179.00p 9160
11/01/2010 179.00p 182.04p 179.00p 179.00p 2726
08/01/2010 179.00p 179.00p 175.00p 179.00p 45932
07/01/2010 176.00p 183.00p 173.45p 179.00p 40842
06/01/2010 173.00p 177.00p 170.72p 176.00p 6271
05/01/2010 180.00p 180.00p 170.00p 173.00p 31666
04/01/2010 181.50p 183.25p 178.00p 180.00p 8743
31/12/2009 181.50p 181.50p 181.50p 181.50p 0
30/12/2009 181.50p 181.50p 181.50p 181.50p 0
29/12/2009 183.00p 184.00p 178.10p 181.50p 3000
24/12/2009 182.00p 182.00p 182.00p 182.00p 0
23/12/2009 184.00p 184.00p 178.10p 182.00p 6480
22/12/2009 184.00p 186.40p 184.00p 184.00p 1327
21/12/2009 186.00p 189.04p 180.00p 184.00p 18628
18/12/2009 185.00p 190.00p 183.00p 186.00p 8043
17/12/2009 176.00p 188.00p 175.36p 185.00p 17739
16/12/2009 176.00p 176.00p 176.00p 176.00p 0
15/12/2009 176.00p 180.00p 172.88p 176.00p 16197
14/12/2009 176.00p 179.50p 176.00p 176.00p 553
11/12/2009 179.00p 180.68p 173.00p 176.00p 21674
10/12/2009 181.50p 188.00p 175.00p 179.00p 71843
09/12/2009 162.50p 169.12p 158.09p 168.50p 45869
08/12/2009 162.50p 167.00p 158.00p 162.50p 7382
07/12/2009 163.50p 164.90p 160.07p 162.50p 7030

*Close Price adjusted for both dividends and splits