MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/10/2006 89.00p 90.50p 89.00p 89.00p 868
06/10/2006 89.00p 89.00p 89.00p 89.00p 7499
05/10/2006 89.00p 89.00p 89.00p 89.00p 33084
04/10/2006 89.00p 89.00p 89.00p 89.00p 31423
03/10/2006 89.00p 89.00p 89.00p 89.00p 12268
02/10/2006 89.00p 89.00p 89.00p 89.00p 14104
29/09/2006 89.00p 89.00p 89.00p 89.00p 2000
28/09/2006 89.00p 89.00p 89.00p 89.00p 211499
27/09/2006 89.00p 89.00p 89.00p 89.00p 356727
26/09/2006 91.50p 91.50p 89.00p 89.00p 19344
25/09/2006 92.50p 92.50p 91.50p 91.50p 5000
22/09/2006 92.50p 92.50p 92.50p 92.50p 3332
21/09/2006 92.50p 92.50p 92.50p 92.50p 22
20/09/2006 92.50p 92.50p 92.50p 92.50p 2483
19/09/2006 92.50p 92.50p 92.50p 92.50p 1212
18/09/2006 92.00p 92.50p 92.00p 92.50p 10000
15/09/2006 91.00p 91.50p 90.50p 91.50p 52966
14/09/2006 93.50p 93.50p 91.00p 91.00p 25029
13/09/2006 94.00p 94.00p 93.50p 93.50p 26535
12/09/2006 95.00p 95.00p 94.00p 94.00p 3609
11/09/2006 96.00p 96.00p 94.00p 94.00p 19532
08/09/2006 91.00p 98.00p 91.00p 95.50p 163681
07/09/2006 87.50p 91.00p 87.50p 91.00p 42983
06/09/2006 87.50p 87.50p 87.50p 87.50p 22738
05/09/2006 87.50p 87.50p 87.00p 87.50p 40396
04/09/2006 84.50p 87.50p 84.50p 87.50p 30233
01/09/2006 84.00p 84.50p 84.00p 84.50p 24824
31/08/2006 84.00p 84.00p 83.00p 84.00p 12194
30/08/2006 84.50p 84.50p 84.00p 84.00p 2833
29/08/2006 84.50p 84.50p 84.50p 84.50p 11887
25/08/2006 84.50p 84.50p 84.50p 84.50p 2609
24/08/2006 86.50p 86.50p 84.50p 84.50p 21880
23/08/2006 87.00p 87.00p 86.50p 86.50p 20094
22/08/2006 89.00p 89.00p 87.50p 87.50p 21655
21/08/2006 90.00p 91.50p 88.00p 89.00p 63395
18/08/2006 82.50p 90.00p 82.50p 89.50p 70081
17/08/2006 83.50p 83.50p 79.50p 82.50p 348723
16/08/2006 87.50p 87.50p 83.50p 83.50p 36421
15/08/2006 83.00p 88.50p 83.00p 87.50p 102429
14/08/2006 79.00p 83.00p 79.00p 83.00p 48168
11/08/2006 74.00p 81.00p 74.00p 79.00p 244664
10/08/2006 66.00p 73.00p 66.00p 72.50p 771809
09/08/2006 66.00p 66.00p 66.00p 66.00p 171981
08/08/2006 66.00p 66.00p 66.00p 66.00p 10833
07/08/2006 65.50p 66.00p 64.50p 66.00p 5126
04/08/2006 66.00p 66.00p 66.00p 66.00p 4666
03/08/2006 66.00p 66.00p 66.00p 66.00p 3685
02/08/2006 66.50p 66.50p 66.00p 66.00p 5169
01/08/2006 66.50p 66.50p 66.50p 66.50p 2036
31/07/2006 66.50p 66.50p 65.50p 66.50p 233
28/07/2006 66.50p 66.50p 66.50p 66.50p 10000
27/07/2006 66.50p 66.50p 65.50p 66.50p 1655
26/07/2006 66.50p 66.50p 66.50p 66.50p 899
25/07/2006 66.50p 66.50p 66.50p 66.50p 0
24/07/2006 67.50p 67.50p 67.00p 67.00p 866
21/07/2006 67.50p 67.50p 67.50p 67.50p 6000
20/07/2006 67.00p 67.50p 67.00p 67.50p 20000
19/07/2006 67.00p 67.00p 67.00p 67.00p 3438
18/07/2006 71.50p 71.50p 67.00p 67.00p 16566
17/07/2006 71.50p 72.00p 71.50p 71.50p 3499
14/07/2006 73.00p 73.00p 72.00p 72.00p 3899
13/07/2006 74.00p 74.00p 73.00p 73.00p 0
12/07/2006 74.50p 74.50p 73.50p 74.00p 5000
11/07/2006 75.00p 75.00p 74.50p 74.50p 4499
10/07/2006 75.00p 75.00p 75.00p 75.00p 12500
07/07/2006 76.50p 76.50p 75.00p 75.00p 41076
06/07/2006 76.50p 76.50p 76.50p 76.50p 1166
05/07/2006 76.50p 76.50p 76.50p 76.50p 0
04/07/2006 76.50p 76.50p 76.50p 76.50p 400
03/07/2006 76.50p 76.50p 76.50p 76.50p 6945
30/06/2006 76.50p 76.50p 76.50p 76.50p 3666
29/06/2006 76.50p 76.50p 76.50p 76.50p 28333
28/06/2006 76.50p 76.50p 76.50p 76.50p 10000
27/06/2006 76.50p 76.50p 76.50p 76.50p 20000
26/06/2006 76.50p 76.50p 76.50p 76.50p 49610
23/06/2006 76.50p 76.50p 76.50p 76.50p 109471
22/06/2006 76.50p 76.50p 76.50p 76.50p 90941
21/06/2006 76.50p 76.50p 76.50p 76.50p 153
20/06/2006 77.00p 77.00p 76.50p 76.50p 7365
19/06/2006 79.00p 79.00p 77.00p 77.00p 5193
16/06/2006 79.00p 79.00p 79.00p 79.00p 27713
15/06/2006 79.00p 79.00p 79.00p 79.00p 6000
14/06/2006 79.00p 79.00p 79.00p 79.00p 1500
13/06/2006 79.50p 79.50p 79.00p 79.00p 3333
12/06/2006 79.50p 79.50p 79.50p 79.50p 2666
09/06/2006 79.50p 79.50p 79.50p 79.50p 2500
08/06/2006 79.50p 79.50p 79.50p 79.50p 92
07/06/2006 78.50p 80.50p 78.50p 80.00p 31946
06/06/2006 78.50p 78.50p 78.50p 78.50p 21662
05/06/2006 78.50p 78.50p 78.50p 78.50p 833
02/06/2006 79.50p 79.50p 78.50p 78.50p 14733
01/06/2006 80.00p 80.00p 79.50p 79.50p 68
31/05/2006 80.00p 80.00p 80.00p 80.00p 1666
30/05/2006 80.00p 80.00p 80.00p 80.00p 84
26/05/2006 80.00p 80.00p 79.00p 79.00p 15932
25/05/2006 80.00p 80.00p 80.00p 80.00p 40310
24/05/2006 79.00p 79.00p 79.00p 79.00p 5662
23/05/2006 79.00p 80.50p 79.00p 79.00p 3728
22/05/2006 81.00p 81.50p 79.00p 79.00p 14109
19/05/2006 81.00p 81.00p 81.00p 81.00p 8229
18/05/2006 80.00p 81.00p 80.00p 81.00p 12247
17/05/2006 79.50p 80.00p 79.50p 80.00p 35938
16/05/2006 79.00p 79.50p 79.00p 79.50p 45016
15/05/2006 80.00p 80.00p 79.00p 79.00p 29252
12/05/2006 79.50p 80.00p 79.50p 80.00p 306200
11/05/2006 79.50p 79.50p 79.50p 79.50p 21585
10/05/2006 79.50p 79.50p 79.50p 79.50p 36004
09/05/2006 81.00p 81.00p 79.50p 79.50p 2000
08/05/2006 81.00p 82.00p 81.00p 81.00p 3762
05/05/2006 81.50p 81.50p 81.00p 81.00p 34154
04/05/2006 81.50p 81.50p 81.50p 81.50p 14401
03/05/2006 81.50p 81.50p 81.50p 81.50p 902
02/05/2006 81.50p 81.50p 81.50p 81.50p 19561
28/04/2006 81.50p 82.50p 81.50p 82.50p 38199
27/04/2006 83.00p 83.00p 81.00p 81.50p 55136
26/04/2006 83.00p 83.00p 83.00p 83.00p 0
25/04/2006 83.00p 83.00p 83.00p 83.00p 8594
24/04/2006 81.00p 83.00p 81.00p 83.00p 33865
21/04/2006 81.00p 81.00p 81.00p 81.00p 25672
20/04/2006 81.00p 81.00p 81.00p 81.00p 1000
19/04/2006 81.00p 81.00p 81.00p 81.00p 500
18/04/2006 81.00p 82.50p 81.00p 81.00p 17186
13/04/2006 81.00p 81.00p 81.00p 81.00p 5081
12/04/2006 81.00p 81.00p 81.00p 81.00p 7067
11/04/2006 81.00p 81.00p 81.00p 81.00p 11426
10/04/2006 81.00p 81.00p 81.00p 81.00p 9649
07/04/2006 81.00p 81.00p 81.00p 81.00p 16083
06/04/2006 81.00p 81.00p 81.00p 81.00p 0
05/04/2006 80.00p 81.00p 80.00p 81.00p 30798
04/04/2006 80.00p 80.00p 80.00p 80.00p 5350
03/04/2006 78.50p 80.00p 78.50p 80.00p 33089
31/03/2006 78.50p 78.50p 77.50p 77.50p 19311
30/03/2006 78.50p 78.50p 78.50p 78.50p 17863
29/03/2006 80.00p 80.00p 78.50p 78.50p 13974
28/03/2006 82.50p 82.50p 81.00p 81.00p 43459
27/03/2006 83.00p 83.00p 82.50p 82.50p 26519
24/03/2006 83.50p 83.50p 83.50p 83.50p 6536
23/03/2006 81.00p 83.50p 81.00p 83.50p 38258
22/03/2006 86.50p 86.50p 81.00p 81.00p 30457
21/03/2006 89.50p 89.50p 86.50p 86.50p 17743
20/03/2006 93.50p 93.50p 89.50p 89.50p 25666
17/03/2006 93.50p 93.50p 93.50p 93.50p 19216
16/03/2006 93.00p 93.50p 93.00p 93.50p 29877
15/03/2006 92.00p 93.00p 92.00p 93.00p 7116
14/03/2006 91.00p 92.50p 91.00p 92.00p 43445
13/03/2006 90.50p 90.50p 90.00p 90.00p 11962
10/03/2006 89.00p 90.50p 89.00p 90.50p 64274
09/03/2006 81.00p 89.00p 81.00p 89.00p 179770
08/03/2006 77.00p 83.50p 77.00p 80.50p 110287
07/03/2006 76.50p 76.50p 76.50p 76.50p 15434
06/03/2006 76.50p 76.50p 76.50p 76.50p 37199
03/03/2006 76.00p 76.50p 76.00p 76.50p 58179
02/03/2006 76.00p 76.00p 75.50p 76.00p 0
01/03/2006 76.00p 76.00p 76.00p 76.00p 7661
28/02/2006 76.00p 76.00p 76.00p 76.00p 6112
27/02/2006 78.00p 79.50p 76.00p 76.00p 17377
24/02/2006 78.00p 78.00p 78.00p 78.00p 6230
23/02/2006 78.00p 78.00p 78.00p 78.00p 869
22/02/2006 78.50p 78.50p 78.00p 78.00p 19003
21/02/2006 78.50p 79.50p 78.50p 78.50p 16101
20/02/2006 80.00p 80.00p 79.50p 79.50p 38817
17/02/2006 73.50p 80.00p 73.50p 80.00p 72866
16/02/2006 73.50p 73.50p 73.50p 73.50p 44655
15/02/2006 73.50p 73.50p 73.50p 73.50p 26280
14/02/2006 73.50p 73.50p 73.50p 73.50p 6863
13/02/2006 73.50p 73.50p 73.50p 73.50p 96516
10/02/2006 73.50p 73.50p 73.50p 73.50p 12136
09/02/2006 73.50p 73.50p 72.50p 73.50p 10937
08/02/2006 75.50p 76.00p 72.00p 73.50p 135249
07/02/2006 76.50p 76.50p 76.00p 76.00p 6318
06/02/2006 78.00p 78.50p 76.50p 76.50p 10872
03/02/2006 80.00p 81.00p 78.50p 78.50p 13174
02/02/2006 85.00p 86.50p 81.00p 81.00p 24920
01/02/2006 87.50p 87.50p 86.50p 86.50p 33332
31/01/2006 89.50p 90.50p 89.50p 89.50p 4396
30/01/2006 92.00p 93.75p 90.50p 90.50p 17490
27/01/2006 93.75p 93.75p 93.75p 93.75p 96080
26/01/2006 93.75p 93.75p 82.50p 93.75p 33489
25/01/2006 97.50p 97.50p 67.50p 93.75p 102270
24/01/2006 67.50p 75.00p 67.50p 67.50p 1343
23/01/2006 67.50p 67.50p 67.50p 67.50p 3097
20/01/2006 67.50p 71.25p 67.50p 67.50p 12524
19/01/2006 71.25p 75.00p 67.50p 71.25p 9086
18/01/2006 71.25p 75.00p 67.50p 75.00p 55750
17/01/2006 75.00p 78.75p 67.50p 67.50p 45667
16/01/2006 78.75p 78.75p 78.75p 78.75p 9852
13/01/2006 78.75p 82.50p 78.75p 78.75p 13616
12/01/2006 82.50p 82.50p 82.50p 82.50p 10966
11/01/2006 82.50p 90.00p 82.50p 82.50p 16822
10/01/2006 78.75p 86.25p 75.00p 82.50p 15193
09/01/2006 75.00p 78.75p 75.00p 75.00p 26805
06/01/2006 75.00p 78.75p 75.00p 78.75p 3570
05/01/2006 78.75p 78.75p 75.00p 75.00p 8795
04/01/2006 75.00p 78.75p 75.00p 75.00p 14584
03/01/2006 90.00p 97.50p 78.75p 78.75p 27250
30/12/2005 67.50p 97.50p 60.00p 97.50p 74385
29/12/2005 56.25p 60.00p 52.50p 60.00p 9482
28/12/2005 52.50p 56.25p 52.50p 52.50p 8333
23/12/2005 56.25p 60.00p 56.25p 56.25p 24356
22/12/2005 60.00p 67.50p 60.00p 60.00p 4543

*Close Price adjusted for both dividends and splits