MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/07/2007 70.00p 70.00p 70.00p 70.00p 0
24/07/2007 70.50p 70.50p 70.00p 70.00p 0
23/07/2007 71.00p 71.00p 70.50p 70.50p 6031
20/07/2007 71.00p 71.00p 71.00p 71.00p 833
19/07/2007 71.50p 71.50p 71.00p 71.00p 1666
18/07/2007 72.50p 73.50p 71.50p 71.50p 19000
17/07/2007 77.00p 77.00p 72.50p 72.50p 29281
16/07/2007 81.00p 81.00p 77.00p 77.00p 16012
13/07/2007 84.00p 85.00p 81.50p 81.50p 48635
12/07/2007 78.50p 86.00p 78.50p 84.00p 178232
11/07/2007 59.00p 82.00p 59.00p 78.50p 182699
10/07/2007 59.00p 59.00p 59.00p 59.00p 2082
09/07/2007 58.50p 59.00p 58.50p 59.00p 0
06/07/2007 61.00p 61.00p 56.50p 58.50p 7000
05/07/2007 61.00p 61.00p 61.00p 61.00p 2833
04/07/2007 61.00p 61.00p 61.00p 61.00p 241
03/07/2007 61.50p 61.50p 61.00p 61.00p 5000
02/07/2007 62.00p 62.00p 61.50p 61.50p 1166
29/06/2007 62.00p 62.50p 62.00p 62.00p 0
28/06/2007 63.50p 63.50p 62.00p 62.00p 0
27/06/2007 63.50p 63.50p 63.50p 63.50p 6333
26/06/2007 63.50p 63.50p 63.50p 63.50p 0
25/06/2007 63.50p 63.50p 63.50p 63.50p 1333
22/06/2007 63.50p 63.50p 63.00p 63.50p 0
21/06/2007 63.50p 63.50p 63.50p 63.50p 8411
20/06/2007 63.50p 63.50p 63.50p 63.50p 1000
19/06/2007 64.00p 64.00p 63.50p 63.50p 666
18/06/2007 64.00p 64.00p 64.00p 64.00p 1000
15/06/2007 64.50p 64.50p 64.00p 64.00p 0
14/06/2007 65.00p 65.00p 64.50p 64.50p 15000
13/06/2007 68.50p 68.50p 66.00p 66.00p 18333
12/06/2007 68.50p 68.50p 68.50p 68.50p 1833
11/06/2007 69.00p 69.50p 68.50p 68.50p 10000
08/06/2007 69.00p 69.00p 69.00p 69.00p 6000
07/06/2007 70.00p 70.00p 69.00p 69.00p 0
06/06/2007 70.00p 70.00p 70.00p 70.00p 0
05/06/2007 70.00p 70.00p 70.00p 70.00p 0
04/06/2007 70.00p 70.00p 69.50p 70.00p 2666
01/06/2007 70.00p 70.00p 70.00p 70.00p 0
31/05/2007 70.00p 70.00p 70.00p 70.00p 8507
30/05/2007 70.00p 70.00p 70.00p 70.00p 101000
29/05/2007 70.50p 70.50p 70.00p 70.00p 666
25/05/2007 70.50p 70.50p 70.50p 70.50p 133
24/05/2007 70.50p 70.50p 70.50p 70.50p 0
23/05/2007 70.50p 70.50p 70.50p 70.50p 4499
22/05/2007 70.50p 70.50p 70.50p 70.50p 2500
21/05/2007 70.50p 70.50p 70.50p 70.50p 5000
18/05/2007 70.50p 70.50p 70.50p 70.50p 9166
17/05/2007 70.50p 70.50p 70.50p 70.50p 0
16/05/2007 71.00p 71.00p 70.50p 70.50p 10000
15/05/2007 71.00p 71.00p 71.00p 71.00p 0
14/05/2007 71.00p 71.00p 71.00p 71.00p 0
11/05/2007 70.50p 71.00p 70.50p 71.00p 2816
10/05/2007 70.00p 70.50p 70.00p 70.50p 3458
09/05/2007 68.50p 70.00p 68.50p 70.00p 114000
08/05/2007 68.50p 68.50p 68.50p 68.50p 25000
04/05/2007 68.50p 68.50p 68.50p 68.50p 0
03/05/2007 68.50p 68.50p 68.00p 68.50p 1333
02/05/2007 68.50p 68.50p 68.50p 68.50p 0
01/05/2007 69.50p 69.50p 68.00p 68.50p 10000
30/04/2007 69.00p 69.00p 69.00p 69.00p 22753
27/04/2007 68.50p 69.00p 68.50p 69.00p 43334
26/04/2007 67.25p 68.50p 67.25p 68.50p 30900
25/04/2007 71.00p 71.50p 67.00p 67.25p 613402
24/04/2007 71.00p 71.00p 70.50p 71.00p 338064
23/04/2007 71.00p 71.00p 71.00p 71.00p 60056
20/04/2007 71.00p 71.00p 71.00p 71.00p 0
19/04/2007 71.50p 72.00p 71.00p 71.00p 55500
18/04/2007 71.50p 71.50p 71.50p 71.50p 2999
17/04/2007 71.50p 71.50p 71.50p 71.50p 1666
16/04/2007 71.50p 71.50p 71.50p 71.50p 50442
13/04/2007 72.00p 72.00p 71.50p 71.50p 7055
12/04/2007 73.00p 73.00p 72.00p 72.00p 7500
11/04/2007 74.00p 74.00p 73.00p 73.00p 0
10/04/2007 74.00p 74.00p 74.00p 74.00p 5581
05/04/2007 74.00p 74.00p 74.00p 74.00p 5851
04/04/2007 74.00p 74.00p 74.00p 74.00p 6880
03/04/2007 74.75p 74.75p 74.00p 74.00p 23944
02/04/2007 74.75p 74.75p 74.75p 74.75p 581322
30/03/2007 74.50p 74.50p 74.50p 74.50p 7231
29/03/2007 74.50p 74.50p 74.50p 74.50p 0
28/03/2007 75.00p 75.00p 74.50p 74.50p 19352
27/03/2007 76.00p 76.00p 75.00p 75.00p 41336
26/03/2007 76.00p 76.00p 76.00p 76.00p 0
23/03/2007 76.00p 76.00p 75.50p 76.00p 1666
22/03/2007 76.00p 76.00p 76.00p 76.00p 66
21/03/2007 76.50p 76.50p 76.00p 76.00p 181451
20/03/2007 76.50p 76.50p 76.50p 76.50p 56332
19/03/2007 76.00p 76.50p 76.00p 76.50p 14332
16/03/2007 76.00p 76.00p 76.00p 76.00p 3166
15/03/2007 77.00p 77.00p 76.00p 76.00p 483505
14/03/2007 78.00p 78.00p 77.00p 77.00p 165659
13/03/2007 78.50p 78.50p 78.00p 78.00p 1785
12/03/2007 77.00p 78.50p 77.00p 78.50p 530929
09/03/2007 76.50p 77.00p 76.50p 77.00p 135372
08/03/2007 74.00p 76.50p 74.00p 76.50p 25639
07/03/2007 74.50p 74.50p 74.00p 74.00p 7500
06/03/2007 70.00p 73.50p 70.00p 73.50p 290317
05/03/2007 70.00p 70.00p 70.00p 70.00p 347
02/03/2007 69.50p 69.50p 69.50p 70.00p 50000
01/03/2007 70.00p 70.00p 70.00p 70.00p 12905
28/02/2007 70.50p 70.00p 69.50p 70.00p 0
27/02/2007 70.50p 71.50p 70.50p 70.50p 18363
26/02/2007 70.50p 70.50p 70.50p 70.50p 3467
23/02/2007 70.50p 70.50p 70.50p 70.50p 1446
22/02/2007 70.50p 70.50p 70.50p 70.50p 0
21/02/2007 70.50p 70.50p 70.50p 70.50p 166
20/02/2007 70.50p 70.50p 70.50p 70.50p 6324
19/02/2007 70.50p 70.50p 70.50p 70.50p 1981
16/02/2007 70.50p 70.50p 70.50p 70.50p 5010
15/02/2007 70.50p 70.50p 69.50p 70.50p 2926
14/02/2007 70.50p 70.50p 70.50p 70.50p 4583
13/02/2007 70.50p 70.50p 70.50p 70.50p 41572
12/02/2007 70.50p 70.50p 70.50p 70.50p 61158
09/02/2007 70.50p 70.50p 70.50p 70.50p 12557
08/02/2007 70.50p 70.50p 70.50p 70.50p 4448
07/02/2007 70.50p 70.50p 70.50p 70.50p 12518
06/02/2007 69.00p 70.50p 69.00p 70.50p 104857
05/02/2007 69.00p 69.00p 69.00p 69.00p 11662
02/02/2007 69.00p 69.00p 69.00p 69.00p 0
01/02/2007 69.00p 69.00p 69.00p 69.00p 4229
31/01/2007 69.00p 69.00p 69.00p 69.00p 24940
30/01/2007 68.50p 69.00p 68.50p 69.00p 15728
29/01/2007 66.50p 69.00p 64.00p 69.00p 1100594
26/01/2007 83.50p 83.50p 82.50p 82.50p 14346
25/01/2007 84.00p 84.00p 83.50p 83.50p 13983
24/01/2007 86.00p 86.00p 84.00p 84.00p 17112
23/01/2007 87.00p 87.00p 86.00p 86.00p 11614
22/01/2007 88.50p 88.50p 87.00p 87.00p 35586
19/01/2007 88.50p 88.50p 88.50p 88.50p 44990
18/01/2007 88.50p 88.50p 88.50p 88.50p 250
17/01/2007 88.50p 88.50p 88.50p 88.50p 16333
16/01/2007 88.50p 88.50p 88.50p 88.50p 2991
15/01/2007 88.50p 88.50p 88.50p 88.50p 18109
12/01/2007 89.00p 89.00p 88.50p 88.50p 5500
11/01/2007 89.00p 89.00p 89.00p 89.00p 26758
10/01/2007 88.00p 89.00p 88.00p 89.00p 9999
09/01/2007 91.50p 91.50p 87.50p 88.00p 13733
08/01/2007 89.00p 91.50p 89.00p 91.50p 19780
05/01/2007 90.50p 90.50p 89.00p 89.00p 1013195
04/01/2007 92.00p 92.00p 90.50p 90.50p 16844
03/01/2007 91.00p 92.00p 91.00p 92.00p 97005
02/01/2007 91.50p 92.50p 91.00p 91.00p 35000
29/12/2006 91.50p 91.50p 91.50p 91.50p 1877
28/12/2006 92.50p 92.50p 91.50p 91.50p 5164
27/12/2006 92.50p 92.50p 92.50p 92.50p 33
22/12/2006 92.50p 92.50p 92.50p 92.50p 18287
21/12/2006 96.50p 96.50p 92.50p 92.50p 49044
20/12/2006 98.00p 98.00p 96.50p 96.50p 26866
19/12/2006 98.00p 98.00p 98.00p 98.00p 4295
18/12/2006 98.25p 98.25p 98.00p 98.00p 7833
15/12/2006 96.50p 98.25p 96.50p 98.25p 104033
14/12/2006 97.00p 97.00p 96.50p 96.50p 3884
13/12/2006 99.00p 99.00p 97.00p 97.00p 29765
12/12/2006 101.00p 101.00p 99.00p 99.00p 33859
11/12/2006 101.50p 101.50p 101.00p 101.00p 24330
08/12/2006 107.50p 107.50p 101.50p 101.50p 166815
07/12/2006 108.00p 109.00p 108.00p 109.00p 36572
06/12/2006 105.50p 108.00p 105.50p 108.00p 59034
05/12/2006 105.00p 105.50p 103.50p 105.50p 17423
04/12/2006 106.50p 106.50p 100.50p 105.00p 118755
01/12/2006 114.00p 114.00p 111.50p 109.00p 15733
30/11/2006 114.50p 114.50p 113.50p 113.50p 5500
29/11/2006 114.50p 114.50p 113.50p 114.50p 19000
28/11/2006 114.50p 115.50p 114.50p 114.50p 5397
27/11/2006 114.50p 115.00p 114.50p 114.50p 5998
24/11/2006 115.00p 115.00p 114.50p 114.50p 3423
23/11/2006 115.50p 115.50p 115.00p 115.00p 50999
22/11/2006 115.50p 115.50p 115.50p 115.50p 1017
21/11/2006 113.50p 115.50p 113.50p 115.50p 25452
20/11/2006 110.00p 113.50p 110.00p 113.50p 107411
17/11/2006 110.50p 110.50p 110.00p 110.00p 1333
16/11/2006 110.50p 110.50p 110.00p 110.00p 36094
15/11/2006 110.50p 110.50p 110.50p 110.50p 20464
14/11/2006 110.50p 110.50p 110.50p 110.50p 1000
13/11/2006 111.50p 111.50p 110.50p 110.50p 8085
10/11/2006 112.00p 112.00p 111.50p 111.50p 833
09/11/2006 114.00p 114.00p 112.00p 112.00p 33482
08/11/2006 114.00p 114.50p 114.00p 113.50p 10513
07/11/2006 115.00p 115.00p 114.00p 114.00p 8906
06/11/2006 115.00p 115.00p 115.00p 115.00p 2588
03/11/2006 115.00p 115.00p 115.00p 115.00p 6946
02/11/2006 120.00p 120.00p 114.50p 115.00p 38509
01/11/2006 127.00p 127.00p 120.00p 120.00p 54363
31/10/2006 127.00p 127.00p 127.00p 127.00p 12937
30/10/2006 127.50p 128.00p 125.00p 127.00p 41765
27/10/2006 115.50p 127.50p 115.50p 124.00p 170687
26/10/2006 110.00p 115.50p 110.00p 115.50p 51623
25/10/2006 102.50p 112.00p 102.50p 110.00p 72647
24/10/2006 101.50p 102.50p 101.50p 102.50p 21223
23/10/2006 100.00p 101.50p 99.00p 101.50p 57312
20/10/2006 94.50p 100.00p 94.50p 100.00p 73346
19/10/2006 94.50p 94.50p 94.00p 94.50p 66953
18/10/2006 94.50p 94.50p 94.50p 94.50p 16969
17/10/2006 94.50p 94.50p 94.50p 94.50p 6500
16/10/2006 96.50p 96.50p 94.50p 94.50p 93838
13/10/2006 97.50p 97.50p 97.50p 97.50p 83796
12/10/2006 92.50p 97.50p 92.50p 97.50p 61941
11/10/2006 89.00p 92.50p 89.00p 92.50p 43666
10/10/2006 89.00p 89.00p 89.00p 89.00p 56966

*Close Price adjusted for both dividends and splits