MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/12/2005 60.00p 60.00p 56.25p 60.00p 8400
20/12/2005 56.25p 56.25p 52.50p 56.25p 30375
19/12/2005 56.25p 60.00p 52.50p 52.50p 29768
16/12/2005 60.00p 60.00p 60.00p 60.00p 12000
15/12/2005 60.00p 60.00p 60.00p 60.00p 3891
14/12/2005 56.25p 63.75p 56.25p 60.00p 66371
13/12/2005 63.75p 75.00p 63.75p 63.75p 33578
12/12/2005 78.75p 97.50p 56.25p 63.75p 152563
09/12/2005 90.00p 90.00p 90.00p 90.00p 63935
08/12/2005 86.25p 90.00p 86.25p 90.00p 7828
07/12/2005 82.50p 90.00p 78.75p 86.25p 145101
06/12/2005 86.25p 90.00p 86.25p 90.00p 2818
05/12/2005 90.00p 90.00p 90.00p 90.00p 23523
02/12/2005 90.00p 90.00p 90.00p 90.00p 4738
01/12/2005 90.00p 90.00p 90.00p 90.00p 21426
30/11/2005 90.00p 90.00p 90.00p 90.00p 2848
29/11/2005 90.00p 90.00p 86.25p 90.00p 56865
28/11/2005 86.25p 86.25p 86.25p 86.25p 10500
25/11/2005 86.25p 86.25p 86.25p 86.25p 8847
24/11/2005 86.25p 86.25p 82.50p 86.25p 1206
23/11/2005 86.25p 86.25p 86.25p 86.25p 2377
22/11/2005 86.25p 90.00p 86.25p 86.25p 22734
21/11/2005 90.00p 90.00p 90.00p 90.00p 29918
18/11/2005 90.00p 90.00p 86.25p 90.00p 14822
17/11/2005 86.25p 86.25p 86.25p 86.25p 1223
16/11/2005 82.50p 86.25p 82.50p 86.25p 22889
15/11/2005 87.00p 87.00p 82.50p 86.25p 8796
14/11/2005 90.75p 90.75p 90.75p 90.75p 16686
11/11/2005 87.00p 97.50p 86.25p 90.75p 31367
10/11/2005 90.00p 93.75p 82.50p 86.25p 31980
09/11/2005 101.25p 105.00p 93.75p 93.75p 4367
08/11/2005 105.00p 105.00p 105.00p 105.00p 8645
07/11/2005 105.00p 105.00p 105.00p 105.00p 4251
04/11/2005 105.00p 105.00p 101.25p 105.00p 6784
03/11/2005 101.25p 101.25p 97.50p 101.25p 30734
02/11/2005 97.50p 101.25p 93.75p 97.50p 5501
01/11/2005 101.25p 101.25p 101.25p 101.25p 2517
31/10/2005 101.25p 101.25p 101.25p 101.25p 1013
28/10/2005 101.25p 105.00p 101.25p 101.25p 10178
27/10/2005 101.25p 105.00p 101.25p 105.00p 1231
26/10/2005 105.00p 105.00p 105.00p 105.00p 2094
25/10/2005 105.00p 108.75p 105.00p 105.00p 1697
24/10/2005 105.00p 108.75p 105.00p 108.75p 20452
21/10/2005 105.00p 105.00p 97.50p 105.00p 3652
20/10/2005 105.00p 105.00p 105.00p 105.00p 483
19/10/2005 97.50p 108.75p 97.50p 105.00p 21568
18/10/2005 108.75p 112.50p 105.00p 105.00p 24621
17/10/2005 112.50p 112.50p 112.50p 112.50p 39497
14/10/2005 120.00p 127.50p 112.50p 112.50p 20714
13/10/2005 127.50p 127.50p 127.50p 127.50p 3705
12/10/2005 127.50p 127.50p 127.50p 127.50p 14746
11/10/2005 127.50p 127.50p 127.50p 127.50p 6953
10/10/2005 127.50p 127.50p 127.50p 127.50p 8100
07/10/2005 127.50p 127.50p 127.50p 127.50p 2425
06/10/2005 127.50p 127.50p 127.50p 127.50p 523
05/10/2005 127.50p 131.25p 123.75p 127.50p 10717
04/10/2005 131.25p 135.00p 131.25p 131.25p 11041
03/10/2005 127.50p 135.00p 127.50p 135.00p 14454
30/09/2005 135.00p 135.00p 135.00p 135.00p 12466
29/09/2005 135.00p 135.00p 131.25p 135.00p 11328
28/09/2005 131.25p 135.00p 127.50p 131.25p 33184
27/09/2005 135.00p 138.75p 131.25p 131.25p 356409
26/09/2005 146.25p 150.00p 138.75p 138.75p 19235
23/09/2005 131.25p 157.50p 131.25p 138.75p 74141
22/09/2005 123.75p 135.00p 120.00p 135.00p 721948
21/09/2005 116.25p 120.00p 112.50p 120.00p 15628
20/09/2005 116.25p 123.75p 108.75p 112.50p 60865
19/09/2005 131.25p 135.00p 120.00p 120.00p 32298
16/09/2005 150.00p 157.50p 120.00p 135.00p 68337
15/09/2005 157.50p 157.50p 157.50p 157.50p 3296
14/09/2005 157.50p 157.50p 157.50p 157.50p 4879
13/09/2005 153.75p 161.25p 142.50p 157.50p 46870
12/09/2005 176.25p 180.00p 153.75p 161.25p 64580
09/09/2005 180.00p 180.00p 180.00p 180.00p 3216
08/09/2005 180.00p 180.00p 180.00p 180.00p 10306
07/09/2005 180.00p 180.00p 180.00p 180.00p 56784
06/09/2005 180.00p 180.00p 176.25p 180.00p 14347
05/09/2005 176.25p 176.25p 176.25p 176.25p 98199
02/09/2005 176.25p 183.75p 176.25p 176.25p 72406
01/09/2005 183.75p 183.75p 183.75p 183.75p 5035
31/08/2005 183.75p 183.75p 183.75p 183.75p 168015
30/08/2005 183.75p 183.75p 183.75p 183.75p 2347
29/08/2005 183.75p 183.75p 183.75p 183.75p 0
26/08/2005 183.75p 183.75p 183.75p 183.75p 534
25/08/2005 183.75p 183.75p 183.75p 183.75p 1837
24/08/2005 183.75p 183.75p 183.75p 183.75p 2314
23/08/2005 183.75p 183.75p 183.75p 183.75p 1734
22/08/2005 183.75p 183.75p 183.75p 183.75p 2749
19/08/2005 183.75p 183.75p 183.75p 183.75p 2908
18/08/2005 183.75p 183.75p 183.75p 183.75p 0
17/08/2005 183.75p 183.75p 183.75p 183.75p 3917
16/08/2005 187.50p 187.50p 183.75p 183.75p 1316
15/08/2005 183.75p 183.75p 183.75p 183.75p 6440
12/08/2005 183.75p 183.75p 180.00p 183.75p 3636
11/08/2005 187.50p 191.25p 180.00p 180.00p 8834
10/08/2005 187.50p 191.25p 183.75p 191.25p 8114
09/08/2005 180.00p 183.75p 176.25p 183.75p 5827
08/08/2005 176.25p 183.75p 176.25p 176.25p 21712
05/08/2005 183.75p 183.75p 183.75p 183.75p 5088
04/08/2005 183.75p 183.75p 180.00p 183.75p 13858
03/08/2005 176.25p 183.75p 176.25p 180.00p 20765
02/08/2005 191.25p 198.75p 183.75p 183.75p 26271
01/08/2005 198.75p 198.75p 198.75p 198.75p 8784
29/07/2005 195.00p 198.75p 195.00p 198.75p 4825
28/07/2005 195.00p 198.75p 195.00p 198.75p 7782
27/07/2005 206.25p 213.75p 198.75p 198.75p 14893
26/07/2005 202.50p 217.50p 198.75p 213.75p 20884
25/07/2005 206.25p 206.25p 206.25p 206.25p 3803
22/07/2005 206.25p 213.75p 206.25p 206.25p 6471
21/07/2005 213.75p 213.75p 210.00p 213.75p 3338
20/07/2005 210.00p 213.75p 206.25p 210.00p 37892
19/07/2005 217.50p 225.00p 213.75p 213.75p 4571
18/07/2005 225.00p 225.00p 217.50p 225.00p 9090
15/07/2005 217.50p 221.25p 217.50p 217.50p 16993
14/07/2005 251.25p 262.50p 221.25p 221.25p 65424
13/07/2005 225.00p 225.00p 225.00p 225.00p 8884
12/07/2005 225.00p 225.00p 225.00p 225.00p 5825
11/07/2005 217.50p 225.00p 213.75p 225.00p 12813
08/07/2005 213.75p 213.75p 213.75p 213.75p 23745
07/07/2005 221.25p 225.00p 210.00p 213.75p 5662
06/07/2005 225.00p 247.50p 225.00p 225.00p 15047
05/07/2005 240.00p 247.50p 236.25p 247.50p 9941
04/07/2005 236.25p 236.25p 236.25p 236.25p 7972
01/07/2005 236.25p 236.25p 232.50p 236.25p 4803
30/06/2005 236.25p 240.00p 232.50p 232.50p 5966
29/06/2005 232.50p 240.00p 232.50p 240.00p 16747
28/06/2005 213.75p 228.75p 210.00p 228.75p 27803
27/06/2005 210.00p 213.75p 210.00p 210.00p 6597
24/06/2005 213.75p 213.75p 210.00p 213.75p 2590
23/06/2005 210.00p 210.00p 210.00p 210.00p 1608
22/06/2005 210.00p 210.00p 210.00p 210.00p 3956
21/06/2005 213.75p 213.75p 210.00p 210.00p 325
20/06/2005 213.75p 225.00p 206.25p 210.00p 15837
17/06/2005 225.00p 228.75p 225.00p 225.00p 4678
16/06/2005 232.50p 232.50p 228.75p 228.75p 11275
15/06/2005 225.00p 232.50p 217.50p 228.75p 6411
14/06/2005 232.50p 232.50p 232.50p 232.50p 4079
13/06/2005 232.50p 232.50p 232.50p 232.50p 6470
10/06/2005 232.50p 232.50p 232.50p 232.50p 8210
09/06/2005 232.50p 232.50p 232.50p 232.50p 1367
08/06/2005 232.50p 232.50p 225.00p 232.50p 4370
07/06/2005 225.00p 225.00p 225.00p 225.00p 2066
06/06/2005 228.75p 232.50p 225.00p 225.00p 33
03/06/2005 232.50p 232.50p 232.50p 232.50p 0
02/06/2005 232.50p 240.00p 232.50p 232.50p 1157
01/06/2005 240.00p 240.00p 232.50p 240.00p 31611
31/05/2005 236.25p 240.00p 232.50p 232.50p 4761
27/05/2005 240.00p 240.00p 240.00p 240.00p 3758
26/05/2005 240.00p 240.00p 240.00p 240.00p 2892
25/05/2005 240.00p 240.00p 240.00p 240.00p 14611
24/05/2005 240.00p 240.00p 232.50p 240.00p 2886
23/05/2005 232.50p 236.25p 225.00p 232.50p 2809
20/05/2005 225.00p 240.00p 225.00p 225.00p 3534
19/05/2005 240.00p 247.50p 240.00p 240.00p 7528
18/05/2005 240.00p 255.00p 225.00p 247.50p 14620
17/05/2005 225.00p 225.00p 225.00p 225.00p 16035
16/05/2005 217.50p 225.00p 210.00p 225.00p 4810
13/05/2005 210.00p 217.50p 210.00p 210.00p 8754
12/05/2005 217.50p 232.50p 217.50p 217.50p 2998
11/05/2005 232.50p 232.50p 232.50p 232.50p 6467
10/05/2005 232.50p 232.50p 232.50p 232.50p 2329
09/05/2005 232.50p 232.50p 232.50p 232.50p 7662
06/05/2005 232.50p 240.00p 232.50p 232.50p 5514
05/05/2005 240.00p 240.00p 236.25p 240.00p 4343
04/05/2005 243.75p 255.00p 236.25p 236.25p 5331
03/05/2005 262.50p 262.50p 255.00p 255.00p 12552
29/04/2005 232.50p 258.75p 228.75p 258.75p 9493
28/04/2005 228.75p 232.50p 225.00p 228.75p 10194
27/04/2005 240.00p 247.50p 232.50p 232.50p 4100
26/04/2005 251.25p 255.00p 247.50p 247.50p 18014
25/04/2005 262.50p 262.50p 255.00p 255.00p 27810
22/04/2005 240.00p 262.50p 198.75p 255.00p 78172
21/04/2005 198.75p 210.00p 195.00p 198.75p 4461
20/04/2005 210.00p 210.00p 210.00p 210.00p 4073
19/04/2005 202.50p 210.00p 202.50p 210.00p 386
18/04/2005 206.25p 210.00p 198.75p 210.00p 13921
15/04/2005 210.00p 210.00p 210.00p 210.00p 1375
14/04/2005 210.00p 210.00p 210.00p 210.00p 0
13/04/2005 210.00p 210.00p 210.00p 210.00p 6167
12/04/2005 202.50p 210.00p 202.50p 210.00p 4294
11/04/2005 202.50p 210.00p 202.50p 210.00p 6731
08/04/2005 210.00p 210.00p 210.00p 210.00p 1590
07/04/2005 210.00p 210.00p 210.00p 210.00p 1420
06/04/2005 210.00p 210.00p 210.00p 210.00p 908
05/04/2005 217.50p 217.50p 210.00p 210.00p 8763
04/04/2005 225.00p 225.00p 225.00p 225.00p 944
01/04/2005 225.00p 225.00p 225.00p 225.00p 2677
31/03/2005 225.00p 225.00p 225.00p 225.00p 1685
30/03/2005 225.00p 232.50p 225.00p 225.00p 2376
29/03/2005 232.50p 232.50p 232.50p 232.50p 2723
24/03/2005 210.00p 232.50p 206.25p 232.50p 24558
23/03/2005 221.25p 221.25p 206.25p 206.25p 31886
22/03/2005 225.00p 228.75p 225.00p 225.00p 18931
21/03/2005 225.00p 228.75p 225.00p 228.75p 10071
18/03/2005 225.00p 225.00p 225.00p 225.00p 23261
17/03/2005 210.00p 225.00p 210.00p 225.00p 21449
16/03/2005 232.50p 240.00p 210.00p 217.50p 22919
15/03/2005 240.00p 240.00p 240.00p 240.00p 4530
14/03/2005 240.00p 240.00p 240.00p 240.00p 3019
11/03/2005 240.00p 240.00p 240.00p 240.00p 6731

*Close Price adjusted for both dividends and splits