MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/02/2009 72.50p 72.50p 72.50p 72.50p 0
19/02/2009 73.50p 73.50p 72.50p 72.50p 5782
18/02/2009 73.50p 73.50p 73.50p 73.50p 0
17/02/2009 73.50p 73.50p 73.50p 73.50p 0
16/02/2009 73.50p 73.50p 73.50p 73.50p 10000
13/02/2009 75.00p 75.00p 74.00p 74.00p 5000
12/02/2009 75.00p 75.00p 75.00p 75.00p 36605
11/02/2009 75.50p 75.50p 75.00p 75.00p 47649
10/02/2009 75.50p 75.50p 75.50p 75.50p 8000
09/02/2009 75.50p 75.50p 75.50p 75.50p 333
06/02/2009 75.50p 75.50p 75.50p 75.50p 42500
05/02/2009 75.50p 75.50p 75.50p 75.50p 26166
04/02/2009 75.50p 75.50p 75.50p 75.50p 0
03/02/2009 79.00p 79.00p 74.00p 75.50p 35583
02/02/2009 79.50p 79.50p 79.50p 79.50p 0
30/01/2009 80.50p 80.50p 79.50p 79.50p 2000
29/01/2009 80.50p 80.50p 80.50p 80.50p 7833
28/01/2009 80.50p 80.50p 80.50p 80.50p 2625
27/01/2009 80.50p 80.50p 80.50p 80.50p 8000
26/01/2009 80.50p 80.50p 80.50p 80.50p 10000
23/01/2009 80.50p 80.50p 79.50p 80.50p 19352
22/01/2009 80.50p 80.50p 80.50p 80.50p 833
21/01/2009 80.50p 80.50p 80.50p 80.50p 1333
20/01/2009 80.50p 80.50p 80.50p 80.50p 11000
19/01/2009 83.50p 83.50p 81.00p 81.00p 19199
16/01/2009 77.50p 83.50p 77.50p 83.50p 29500
15/01/2009 78.00p 78.50p 77.50p 77.50p 0
14/01/2009 78.50p 78.50p 78.00p 78.00p 0
13/01/2009 74.00p 78.50p 74.00p 78.50p 11363
12/01/2009 73.00p 73.50p 73.00p 73.50p 27500
09/01/2009 73.00p 73.00p 73.00p 73.00p 666
08/01/2009 73.00p 73.00p 73.00p 73.00p 12500
07/01/2009 73.00p 73.00p 73.00p 73.00p 9977
06/01/2009 72.00p 73.00p 72.00p 73.00p 22297
05/01/2009 71.50p 72.00p 71.50p 72.00p 0
02/01/2009 71.50p 71.50p 71.50p 71.50p 0
31/12/2008 71.50p 71.50p 71.50p 71.50p 0
30/12/2008 67.50p 71.50p 67.50p 71.50p 10000
29/12/2008 66.50p 67.50p 66.50p 67.50p 10000
24/12/2008 67.50p 67.50p 66.50p 66.50p 833
23/12/2008 69.50p 69.50p 66.50p 67.50p 8666
22/12/2008 69.50p 69.50p 69.50p 69.50p 0
19/12/2008 69.50p 69.50p 69.50p 69.50p 8332
18/12/2008 69.50p 69.50p 69.50p 69.50p 0
17/12/2008 69.50p 69.50p 69.50p 69.50p 600
16/12/2008 65.00p 69.50p 65.00p 69.50p 0
15/12/2008 65.50p 65.50p 65.00p 65.00p 10000
12/12/2008 72.00p 72.00p 65.50p 65.50p 0
11/12/2008 72.00p 72.00p 72.00p 72.00p 0
10/12/2008 73.00p 73.00p 72.00p 72.00p 0
09/12/2008 72.50p 73.50p 72.00p 73.00p 0
08/12/2008 71.50p 75.00p 71.50p 72.50p 0
05/12/2008 62.50p 70.50p 62.50p 70.50p 1500
04/12/2008 62.50p 62.50p 62.50p 62.50p 5499
03/12/2008 60.50p 62.00p 60.50p 62.00p 10000
02/12/2008 61.50p 61.50p 60.50p 60.50p 12000
01/12/2008 61.50p 61.50p 61.50p 61.50p 1225
28/11/2008 56.50p 60.50p 56.50p 60.50p 34000
27/11/2008 56.00p 56.50p 56.00p 56.50p 1666
26/11/2008 56.00p 56.00p 56.00p 56.00p 0
25/11/2008 56.00p 56.00p 56.00p 56.00p 0
24/11/2008 56.50p 56.50p 56.00p 56.00p 0
21/11/2008 56.50p 56.50p 56.50p 56.50p 0
20/11/2008 56.50p 57.00p 56.50p 56.50p 51666
19/11/2008 57.00p 57.00p 57.00p 57.00p 1666
18/11/2008 56.50p 57.00p 56.50p 57.00p 3000
17/11/2008 54.00p 56.50p 54.00p 56.50p 0
14/11/2008 51.00p 53.50p 51.00p 53.50p 15000
13/11/2008 51.00p 51.00p 51.00p 51.00p 0
12/11/2008 51.00p 51.00p 51.00p 51.00p 0
11/11/2008 51.00p 51.00p 51.00p 51.00p 0
10/11/2008 51.00p 51.00p 51.00p 51.00p 0
07/11/2008 51.00p 51.00p 51.00p 51.00p 0
06/11/2008 51.00p 51.00p 51.00p 51.00p 9563
05/11/2008 51.00p 51.00p 51.00p 51.00p 52
04/11/2008 51.00p 51.00p 51.00p 51.00p 737
03/11/2008 51.00p 51.00p 51.00p 51.00p 0
31/10/2008 51.00p 51.00p 51.00p 51.00p 5000
30/10/2008 51.00p 51.00p 51.00p 51.00p 10400
29/10/2008 51.00p 51.00p 51.00p 51.00p 0
28/10/2008 51.00p 51.00p 51.00p 51.00p 0
27/10/2008 51.00p 51.00p 51.00p 51.00p 0
24/10/2008 51.00p 51.00p 51.00p 51.00p 10000
23/10/2008 51.00p 51.00p 51.00p 51.00p 0
22/10/2008 50.50p 50.50p 50.50p 50.50p 0
21/10/2008 50.50p 50.50p 50.50p 50.50p 0
20/10/2008 50.50p 50.50p 50.50p 50.50p 0
17/10/2008 50.50p 51.50p 50.50p 50.50p 0
16/10/2008 53.00p 53.00p 51.50p 51.50p 0
15/10/2008 52.00p 53.00p 52.00p 53.00p 0
14/10/2008 52.50p 52.50p 52.50p 52.50p 0
13/10/2008 52.50p 52.50p 52.50p 52.50p 1025
10/10/2008 55.00p 55.00p 53.00p 53.00p 5000
09/10/2008 56.00p 56.00p 55.00p 55.00p 0
08/10/2008 56.50p 56.50p 56.00p 56.00p 833
07/10/2008 58.50p 58.50p 57.00p 57.00p 3000
06/10/2008 58.50p 58.50p 58.50p 58.50p 10000
03/10/2008 58.00p 58.50p 58.00p 58.50p 0
02/10/2008 58.50p 58.50p 58.00p 58.00p 1252
01/10/2008 58.50p 58.50p 58.50p 58.50p 0
30/09/2008 58.50p 58.50p 58.00p 58.00p 0
29/09/2008 59.50p 59.50p 59.50p 59.50p 0
26/09/2008 59.50p 59.50p 59.50p 59.50p 0
25/09/2008 59.50p 59.50p 59.50p 59.50p 416
24/09/2008 59.50p 59.50p 59.50p 59.50p 0
23/09/2008 59.00p 59.50p 59.00p 59.50p 4500
22/09/2008 58.50p 59.00p 58.50p 59.00p 0
19/09/2008 59.00p 59.00p 58.50p 58.50p 0
18/09/2008 58.50p 59.00p 58.50p 59.00p 6875
17/09/2008 58.50p 58.50p 58.50p 58.50p 5000
16/09/2008 61.50p 61.50p 58.50p 58.50p 7000
15/09/2008 62.00p 62.00p 61.50p 61.50p 0
12/09/2008 62.00p 62.00p 62.00p 62.00p 0
11/09/2008 62.00p 62.00p 62.00p 62.00p 0
10/09/2008 62.00p 62.00p 62.00p 62.00p 0
09/09/2008 62.00p 62.00p 62.00p 62.00p 5000
08/09/2008 62.00p 62.00p 62.00p 62.00p 0
05/09/2008 62.00p 62.00p 62.00p 62.00p 0
04/09/2008 62.00p 62.00p 62.00p 62.00p 0
03/09/2008 62.00p 62.00p 62.00p 62.00p 0
02/09/2008 62.00p 62.00p 62.00p 62.00p 0
01/09/2008 62.00p 62.00p 62.00p 62.00p 0
29/08/2008 62.00p 62.00p 62.00p 62.00p 0
28/08/2008 62.00p 62.00p 62.00p 62.00p 0
27/08/2008 62.00p 62.00p 62.00p 62.00p 833
26/08/2008 63.00p 63.00p 61.50p 62.00p 1333
22/08/2008 63.00p 63.00p 63.00p 63.00p 1166
21/08/2008 64.00p 64.00p 64.00p 64.00p 0
20/08/2008 64.00p 64.00p 64.00p 64.00p 0
19/08/2008 64.00p 64.00p 64.00p 64.00p 0
18/08/2008 64.00p 64.00p 64.00p 64.00p 0
15/08/2008 64.00p 64.00p 64.00p 64.00p 0
14/08/2008 64.50p 64.50p 64.00p 64.00p 0
13/08/2008 65.50p 65.50p 64.00p 64.50p 13500
12/08/2008 65.50p 65.50p 65.50p 65.50p 0
11/08/2008 65.50p 65.50p 65.50p 65.50p 3500
08/08/2008 65.50p 65.50p 65.50p 65.50p 1500
07/08/2008 65.50p 65.50p 65.50p 65.50p 15000
06/08/2008 65.00p 65.50p 65.00p 65.50p 50000
05/08/2008 63.00p 64.00p 63.00p 64.00p 833
04/08/2008 63.00p 63.00p 63.00p 63.00p 500
01/08/2008 63.00p 63.00p 63.00p 63.00p 0
31/07/2008 62.00p 63.00p 62.00p 63.00p 28470
30/07/2008 61.00p 62.00p 61.00p 62.00p 10000
29/07/2008 59.50p 61.00p 59.50p 61.00p 7550
28/07/2008 58.00p 59.50p 58.00p 59.50p 3000
25/07/2008 58.00p 58.00p 58.00p 58.00p 0
24/07/2008 58.00p 58.00p 58.00p 58.00p 0
23/07/2008 57.50p 58.00p 57.50p 58.00p 3500
22/07/2008 57.50p 57.50p 57.50p 57.50p 0
21/07/2008 58.00p 58.00p 57.50p 57.50p 0
18/07/2008 58.00p 58.00p 58.00p 58.00p 0
17/07/2008 58.00p 58.00p 58.00p 58.00p 0
16/07/2008 58.00p 58.00p 58.00p 58.00p 0
15/07/2008 57.50p 58.00p 57.50p 58.00p 0
14/07/2008 57.50p 57.50p 57.50p 57.50p 0
11/07/2008 57.50p 57.50p 57.50p 57.50p 10000
10/07/2008 57.50p 57.50p 56.50p 57.50p 10000
09/07/2008 54.00p 61.00p 53.50p 57.50p 28676
08/07/2008 53.50p 53.50p 51.50p 52.00p 26166
07/07/2008 53.50p 53.50p 52.50p 53.50p 6332
04/07/2008 53.50p 53.50p 53.50p 53.50p 10939
03/07/2008 53.50p 53.50p 53.00p 53.50p 0
02/07/2008 53.50p 53.50p 52.50p 53.50p 0
01/07/2008 53.50p 53.50p 53.50p 53.50p 0
30/06/2008 51.75p 51.75p 51.75p 51.75p 25000
27/06/2008 51.75p 51.75p 49.50p 51.75p 47500
26/06/2008 51.75p 51.75p 51.75p 51.75p 20833
25/06/2008 51.00p 51.75p 51.00p 51.75p 7200
24/06/2008 56.00p 56.00p 43.00p 51.00p 30267
23/06/2008 56.00p 57.50p 56.00p 56.00p 0
20/06/2008 56.00p 56.00p 56.00p 56.00p 0
19/06/2008 56.50p 56.50p 56.00p 56.00p 0
18/06/2008 57.00p 57.00p 56.50p 56.50p 0
17/06/2008 57.50p 57.50p 57.00p 57.00p 0
16/06/2008 61.00p 61.00p 57.50p 57.50p 1832
13/06/2008 61.50p 61.50p 61.00p 61.00p 0
12/06/2008 61.50p 62.50p 61.50p 61.50p 0
11/06/2008 61.50p 61.50p 61.50p 61.50p 11000
10/06/2008 61.00p 61.50p 59.00p 61.50p 7500
09/06/2008 64.00p 64.00p 61.50p 61.50p 8820
06/06/2008 64.00p 64.00p 64.00p 64.00p 0
05/06/2008 64.00p 64.00p 64.00p 64.00p 0
04/06/2008 64.00p 64.00p 63.00p 64.00p 0
03/06/2008 64.00p 64.00p 64.00p 64.00p 0
02/06/2008 65.00p 65.00p 64.00p 64.00p 0
30/05/2008 65.00p 65.00p 65.00p 65.00p 0
29/05/2008 64.50p 65.00p 64.50p 65.00p 0
28/05/2008 64.50p 64.50p 64.50p 64.50p 0
27/05/2008 64.50p 64.50p 63.50p 64.50p 0
23/05/2008 64.50p 64.50p 64.50p 64.50p 0
22/05/2008 65.00p 65.00p 64.50p 64.50p 0
21/05/2008 65.00p 65.00p 65.00p 65.00p 0
20/05/2008 65.50p 65.50p 65.00p 65.00p 0
19/05/2008 65.50p 65.50p 65.50p 65.50p 500
16/05/2008 65.50p 65.50p 65.50p 65.50p 0
15/05/2008 65.50p 65.50p 65.50p 65.50p 0
14/05/2008 65.50p 65.50p 65.50p 65.50p 0
13/05/2008 65.50p 65.50p 65.50p 65.50p 3265
12/05/2008 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits