MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/05/2008 65.50p 65.50p 65.50p 65.50p 0
08/05/2008 65.50p 65.50p 65.50p 65.50p 0
07/05/2008 65.50p 65.50p 65.50p 65.50p 0
06/05/2008 65.50p 65.50p 65.50p 65.50p 0
02/05/2008 65.50p 65.50p 65.50p 65.50p 333
01/05/2008 65.00p 66.00p 65.00p 65.50p 0
30/04/2008 65.00p 65.50p 65.00p 65.00p 0
29/04/2008 65.00p 65.00p 65.00p 65.00p 0
28/04/2008 64.50p 65.00p 64.50p 65.00p 0
25/04/2008 64.00p 64.50p 64.00p 64.50p 0
24/04/2008 65.50p 65.50p 63.50p 64.00p 13113
23/04/2008 67.00p 67.00p 65.50p 65.50p 0
22/04/2008 67.50p 67.50p 65.50p 67.00p 3000
21/04/2008 67.50p 67.50p 67.50p 67.50p 0
18/04/2008 68.00p 68.00p 67.00p 67.50p 0
17/04/2008 69.00p 69.00p 68.00p 68.00p 7500
16/04/2008 70.00p 70.00p 68.50p 69.00p 0
15/04/2008 70.00p 70.00p 68.50p 70.00p 0
14/04/2008 69.50p 70.00p 69.50p 70.00p 0
11/04/2008 69.50p 69.50p 68.50p 69.50p 0
10/04/2008 69.50p 69.50p 69.50p 69.50p 0
09/04/2008 69.50p 69.50p 68.50p 69.50p 10333
08/04/2008 69.50p 69.50p 69.50p 69.50p 53000
07/04/2008 69.50p 69.50p 69.50p 69.50p 0
04/04/2008 70.50p 70.50p 69.50p 69.50p 10000
03/04/2008 70.50p 70.50p 70.00p 70.50p 0
02/04/2008 70.50p 70.50p 70.50p 70.50p 0
01/04/2008 70.50p 70.50p 70.50p 70.50p 4
31/03/2008 70.50p 70.50p 70.50p 70.50p 2000
28/03/2008 70.00p 70.50p 70.00p 70.50p 0
27/03/2008 70.00p 70.00p 69.50p 70.00p 1833
26/03/2008 70.00p 70.00p 70.00p 70.00p 3233
25/03/2008 70.50p 70.50p 70.00p 70.00p 10000
20/03/2008 71.00p 71.00p 70.50p 70.50p 0
19/03/2008 71.50p 71.50p 71.00p 71.00p 0
18/03/2008 71.50p 71.50p 71.00p 71.50p 5000
17/03/2008 71.50p 71.50p 71.00p 71.50p 400
14/03/2008 72.00p 72.00p 71.50p 71.50p 21839
13/03/2008 72.00p 72.00p 72.00p 72.00p 0
12/03/2008 71.50p 72.00p 71.50p 72.00p 0
11/03/2008 71.50p 72.50p 71.50p 71.50p 2500
10/03/2008 71.50p 71.50p 71.50p 71.50p 0
07/03/2008 71.50p 72.00p 71.50p 71.50p 900
06/03/2008 70.50p 71.50p 69.50p 71.50p 11666
05/03/2008 70.50p 70.50p 70.00p 70.50p 0
04/03/2008 70.50p 70.50p 70.50p 70.50p 6833
03/03/2008 70.00p 70.50p 70.00p 70.50p 0
29/02/2008 73.50p 73.50p 70.00p 70.00p 7000
28/02/2008 58.00p 80.75p 58.00p 73.50p 41864
27/02/2008 58.00p 58.00p 58.00p 58.00p 1184
26/02/2008 58.00p 58.00p 58.00p 58.00p 0
25/02/2008 56.50p 58.50p 56.50p 58.00p 0
22/02/2008 58.00p 58.00p 56.50p 56.50p 15000
21/02/2008 58.50p 58.50p 57.50p 58.00p 6666
20/02/2008 58.50p 58.50p 58.50p 58.50p 0
19/02/2008 58.50p 58.50p 58.50p 58.50p 0
18/02/2008 58.50p 58.50p 58.50p 58.50p 0
15/02/2008 58.50p 58.50p 58.50p 58.50p 0
14/02/2008 58.50p 58.50p 58.00p 58.50p 0
13/02/2008 60.00p 60.00p 58.50p 58.50p 0
12/02/2008 60.00p 60.00p 60.00p 60.00p 0
11/02/2008 60.00p 60.00p 60.00p 60.00p 2066
08/02/2008 58.50p 60.00p 58.50p 60.00p 5000
07/02/2008 59.50p 60.00p 58.00p 58.50p 0
06/02/2008 62.50p 63.00p 59.50p 59.50p 0
05/02/2008 64.50p 64.50p 62.50p 62.50p 250
04/02/2008 68.00p 68.00p 64.50p 64.50p 0
01/02/2008 52.50p 69.50p 50.00p 67.50p 65468
31/01/2008 56.00p 56.50p 56.00p 56.50p 5000
30/01/2008 56.00p 56.00p 56.00p 56.00p 2999
29/01/2008 56.00p 56.00p 56.00p 56.00p 5000
28/01/2008 56.00p 56.00p 55.00p 56.00p 0
25/01/2008 56.00p 56.00p 55.00p 56.00p 166
24/01/2008 56.00p 56.00p 56.00p 56.00p 0
23/01/2008 57.00p 57.00p 56.00p 56.00p 0
22/01/2008 58.50p 58.50p 57.00p 57.00p 8000
21/01/2008 59.00p 60.00p 58.50p 58.50p 10000
18/01/2008 58.50p 59.00p 58.50p 59.00p 800
17/01/2008 58.50p 58.50p 58.50p 58.50p 0
16/01/2008 58.50p 58.50p 57.50p 58.50p 500
15/01/2008 58.50p 58.50p 58.50p 58.50p 1883
14/01/2008 57.50p 58.50p 57.50p 58.50p 7666
11/01/2008 56.00p 57.50p 56.00p 57.50p 15000
10/01/2008 56.00p 56.00p 55.00p 56.00p 0
09/01/2008 57.00p 57.00p 56.00p 56.00p 2000
08/01/2008 58.00p 58.00p 57.00p 57.00p 6666
07/01/2008 58.50p 58.50p 58.00p 58.00p 17400
04/01/2008 59.00p 59.00p 58.50p 58.50p 15000
03/01/2008 59.00p 59.00p 59.00p 59.00p 0
02/01/2008 54.50p 59.00p 54.50p 59.00p 20000
31/12/2007 54.00p 54.50p 54.00p 54.50p 0
28/12/2007 54.00p 54.00p 52.50p 54.00p 0
27/12/2007 54.00p 54.00p 54.00p 54.00p 0
24/12/2007 52.50p 54.00p 52.50p 54.00p 10000
21/12/2007 52.50p 52.50p 52.50p 52.50p 0
20/12/2007 53.50p 53.50p 52.50p 52.50p 18833
19/12/2007 53.50p 53.50p 53.50p 53.50p 0
18/12/2007 60.50p 61.00p 52.50p 53.50p 12833
17/12/2007 61.00p 61.00p 61.00p 61.00p 0
14/12/2007 61.00p 61.00p 61.00p 61.00p 0
13/12/2007 61.00p 61.00p 60.50p 61.00p 0
12/12/2007 61.50p 61.50p 61.00p 61.00p 0
11/12/2007 61.50p 61.50p 61.50p 61.50p 0
10/12/2007 61.50p 61.50p 61.50p 61.50p 0
07/12/2007 57.50p 63.00p 58.00p 61.50p 92796
06/12/2007 57.50p 58.00p 57.50p 57.50p 416
05/12/2007 57.50p 57.50p 57.50p 57.50p 0
04/12/2007 57.50p 57.50p 57.50p 57.50p 0
03/12/2007 57.00p 57.50p 57.00p 57.50p 55500
30/11/2007 55.50p 57.00p 55.50p 57.00p 340
29/11/2007 54.50p 55.50p 54.50p 55.50p 8066
28/11/2007 54.50p 54.50p 54.50p 54.50p 0
27/11/2007 56.00p 56.00p 54.50p 54.50p 1707
26/11/2007 56.00p 56.00p 56.00p 56.00p 1000
23/11/2007 56.00p 56.00p 56.00p 56.00p 0
22/11/2007 56.50p 56.50p 56.00p 56.00p 2266
21/11/2007 58.00p 58.00p 56.50p 56.50p 7733
20/11/2007 59.50p 59.50p 58.00p 58.00p 12000
19/11/2007 60.50p 60.50p 59.50p 59.50p 0
16/11/2007 61.00p 61.00p 60.50p 60.50p 1666
15/11/2007 61.00p 61.00p 61.00p 61.00p 0
14/11/2007 61.00p 61.00p 61.00p 61.00p 666
13/11/2007 63.50p 63.50p 61.00p 61.00p 9903
12/11/2007 63.50p 63.50p 63.50p 63.50p 0
09/11/2007 63.50p 63.50p 63.50p 63.50p 0
08/11/2007 64.00p 64.00p 63.50p 63.50p 0
07/11/2007 64.00p 64.00p 64.00p 64.00p 0
06/11/2007 64.00p 64.00p 64.00p 64.00p 0
05/11/2007 64.50p 64.50p 64.00p 64.00p 5000
02/11/2007 64.50p 64.50p 64.50p 64.50p 1000
01/11/2007 64.50p 64.50p 64.50p 64.50p 0
31/10/2007 64.50p 64.50p 64.50p 64.50p 5239
30/10/2007 64.50p 64.50p 64.50p 64.50p 100
29/10/2007 65.50p 65.50p 64.50p 64.50p 0
26/10/2007 65.50p 65.50p 65.50p 65.50p 679
25/10/2007 65.50p 65.50p 65.50p 65.50p 688
24/10/2007 65.50p 65.50p 65.50p 65.50p 2000
23/10/2007 65.50p 65.50p 65.50p 65.50p 1332
22/10/2007 65.50p 65.50p 65.50p 65.50p 0
19/10/2007 66.00p 66.00p 66.00p 66.00p 833
18/10/2007 66.00p 66.00p 66.00p 66.00p 0
17/10/2007 66.00p 66.00p 66.00p 66.00p 0
16/10/2007 67.00p 67.00p 66.00p 66.00p 9020
15/10/2007 67.00p 67.00p 67.00p 67.00p 2170
12/10/2007 67.00p 67.00p 67.00p 67.00p 166
11/10/2007 67.00p 67.00p 67.00p 67.00p 0
10/10/2007 67.00p 67.00p 67.00p 67.00p 5499
09/10/2007 67.00p 67.00p 67.00p 67.00p 0
08/10/2007 67.00p 67.00p 67.00p 67.00p 666
05/10/2007 67.00p 67.00p 67.00p 67.00p 5000
04/10/2007 67.50p 67.50p 65.50p 67.00p 26600
03/10/2007 66.00p 67.36p 67.36p 67.50p 5000
02/10/2007 66.00p 67.00p 66.00p 66.00p 29566
01/10/2007 69.50p 69.50p 66.00p 66.00p 41661
28/09/2007 69.50p 69.50p 69.50p 69.50p 5168
27/09/2007 69.50p 69.50p 69.50p 69.50p 0
26/09/2007 69.50p 69.50p 69.50p 69.50p 1200
25/09/2007 69.50p 69.50p 69.50p 69.50p 0
24/09/2007 63.00p 69.50p 63.00p 69.50p 42833
21/09/2007 57.50p 63.00p 57.50p 63.00p 36596
20/09/2007 56.50p 57.50p 56.50p 57.50p 10000
19/09/2007 56.50p 56.50p 56.50p 56.50p 0
18/09/2007 56.50p 56.50p 56.50p 56.50p 0
17/09/2007 56.50p 56.50p 56.50p 56.50p 833
14/09/2007 56.50p 56.50p 56.50p 56.50p 5000
13/09/2007 56.50p 56.50p 56.50p 56.50p 1666
12/09/2007 56.50p 56.50p 56.50p 56.50p 0
11/09/2007 56.00p 56.50p 56.00p 56.50p 133166
10/09/2007 56.00p 56.00p 56.00p 56.00p 2000
07/09/2007 55.50p 56.00p 55.50p 56.00p 25000
06/09/2007 56.50p 56.50p 55.50p 55.50p 0
05/09/2007 56.50p 56.50p 56.50p 56.50p 0
04/09/2007 57.00p 57.00p 56.50p 56.50p 0
03/09/2007 57.00p 57.00p 57.00p 57.00p 5000
31/08/2007 57.00p 57.00p 57.00p 57.00p 0
30/08/2007 57.00p 57.00p 57.00p 57.00p 0
29/08/2007 59.00p 59.00p 56.50p 57.00p 133751
28/08/2007 59.00p 59.00p 59.00p 59.00p 0
24/08/2007 59.00p 59.00p 59.00p 59.00p 0
23/08/2007 56.00p 59.00p 56.00p 59.00p 33500
22/08/2007 56.00p 56.00p 56.00p 56.00p 2500
21/08/2007 57.50p 57.50p 56.00p 56.00p 1000
20/08/2007 57.50p 57.50p 57.50p 57.50p 22710
17/08/2007 58.00p 58.00p 57.50p 57.50p 5000
16/08/2007 61.00p 61.00p 58.00p 58.00p 13000
15/08/2007 62.00p 62.00p 61.50p 61.50p 14664
14/08/2007 63.00p 63.00p 62.00p 62.00p 0
13/08/2007 63.50p 63.50p 63.00p 63.00p 10333
10/08/2007 65.00p 65.00p 63.50p 63.50p 5466
09/08/2007 65.00p 65.00p 65.00p 65.00p 0
08/08/2007 65.00p 65.00p 65.00p 65.00p 0
07/08/2007 65.00p 65.00p 65.00p 65.00p 1276
06/08/2007 65.00p 65.00p 65.00p 65.00p 0
03/08/2007 65.50p 65.50p 65.00p 65.00p 3423
02/08/2007 65.50p 65.50p 65.50p 65.50p 1666
01/08/2007 66.00p 66.00p 65.50p 65.50p 0
31/07/2007 66.50p 66.50p 66.50p 66.50p 0
30/07/2007 67.00p 67.00p 66.50p 66.50p 2500
27/07/2007 68.00p 68.50p 67.00p 67.00p 2000
26/07/2007 70.00p 70.00p 69.50p 69.50p 15000

*Close Price adjusted for both dividends and splits