Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
MBL Group (MUBL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 333 |
| 26/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 267 |
| 25/05/2004 | 225.00p | 232.50p | 225.00p | 225.00p | 1913 |
| 24/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 439 |
| 21/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 1741 |
| 20/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 483 |
| 19/05/2004 | 225.00p | 232.50p | 225.00p | 225.00p | 0 |
| 18/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/05/2004 | 225.00p | 232.50p | 225.00p | 225.00p | 2095 |
| 14/05/2004 | 232.50p | 240.00p | 232.50p | 232.50p | 2881 |
| 13/05/2004 | 240.00p | 247.50p | 240.00p | 240.00p | 2567 |
| 12/05/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 1387 |
| 11/05/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 186 |
| 10/05/2004 | 247.50p | 262.50p | 247.50p | 247.50p | 4099 |
| 07/05/2004 | 251.25p | 262.50p | 247.50p | 262.50p | 6435 |
| 06/05/2004 | 232.50p | 247.50p | 225.00p | 247.50p | 6456 |
| 05/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 5608 |
| 04/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 3891 |
| 30/04/2004 | 225.00p | 225.00p | 217.50p | 225.00p | 2750 |
| 29/04/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 174332 |
| 28/04/2004 | 225.00p | 225.00p | 217.50p | 225.00p | 2919 |
| 27/04/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 1047 |
| 26/04/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 667 |
| 23/04/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 1327 |
| 22/04/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 1467 |
| 21/04/2004 | 225.00p | 240.00p | 225.00p | 225.00p | 2438 |
| 20/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1004 |
| 15/04/2004 | 240.00p | 240.00p | 232.50p | 240.00p | 0 |
| 14/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1449 |
| 13/04/2004 | 240.00p | 240.00p | 232.50p | 240.00p | 20878 |
| 08/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 34733 |
| 07/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 156357 |
| 06/04/2004 | 240.00p | 240.00p | 232.50p | 240.00p | 7556 |
| 05/04/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1987 |
| 02/04/2004 | 240.00p | 247.50p | 240.00p | 240.00p | 7033 |
| 01/04/2004 | 240.00p | 247.50p | 240.00p | 240.00p | 2500 |
| 31/03/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 541 |
| 30/03/2004 | 247.50p | 247.50p | 240.00p | 240.00p | 1726 |
| 29/03/2004 | 232.50p | 240.00p | 225.00p | 240.00p | 7395 |
| 26/03/2004 | 225.00p | 232.50p | 225.00p | 225.00p | 6440 |
| 25/03/2004 | 225.00p | 225.00p | 217.50p | 225.00p | 600 |
| 24/03/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/03/2004 | 225.00p | 225.00p | 217.50p | 225.00p | 1967 |
| 22/03/2004 | 225.00p | 232.50p | 225.00p | 225.00p | 5297 |
| 19/03/2004 | 180.00p | 202.50p | 180.00p | 202.50p | 26125 |
| 18/03/2004 | 195.00p | 195.00p | 187.50p | 195.00p | 3606 |
| 17/03/2004 | 202.50p | 202.50p | 202.50p | 195.00p | 0 |
| 16/03/2004 | 202.50p | 202.50p | 202.50p | 202.50p | 5495 |
| 15/03/2004 | 202.50p | 202.50p | 187.50p | 202.50p | 17496 |
| 12/03/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 2326 |
| 11/03/2004 | 228.75p | 228.75p | 210.00p | 210.00p | 692 |
| 10/03/2004 | 232.50p | 232.50p | 232.50p | 232.50p | 1133 |
| 09/03/2004 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/03/2004 | 232.50p | 232.50p | 232.50p | 232.50p | 925 |
| 05/03/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 148 |
| 04/03/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1847 |
| 03/03/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 2000 |
| 02/03/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 01/03/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/02/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 863 |
| 26/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 3300 |
| 25/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 500 |
| 24/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 3867 |
| 23/02/2004 | 232.50p | 232.50p | 232.50p | 232.50p | 3214 |
| 20/02/2004 | 232.50p | 232.50p | 232.50p | 232.50p | 1558 |
| 19/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 649 |
| 18/02/2004 | 232.50p | 240.00p | 232.50p | 240.00p | 8935 |
| 17/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1533 |
| 16/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 447 |
| 13/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 4167 |
| 12/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 4500 |
| 11/02/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 3002 |
| 10/02/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 2038 |
| 09/02/2004 | 277.50p | 277.50p | 247.50p | 247.50p | 14222 |
| 06/02/2004 | 262.50p | 262.50p | 262.50p | 262.50p | 2267 |
| 05/02/2004 | 262.50p | 262.50p | 262.50p | 262.50p | 933 |
| 04/02/2004 | 266.25p | 266.25p | 266.25p | 266.25p | 2239 |
| 03/02/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 759 |
| 02/02/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 333 |
| 30/01/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 748 |
| 29/01/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 635 |
| 28/01/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 2141 |
| 27/01/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 6313 |
| 26/01/2004 | 255.00p | 277.50p | 255.00p | 277.50p | 7633 |
| 23/01/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 1166 |
| 22/01/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 1039 |
| 21/01/2004 | 255.00p | 255.00p | 247.50p | 255.00p | 5871 |
| 20/01/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 739 |
| 19/01/2004 | 240.00p | 247.50p | 240.00p | 247.50p | 8550 |
| 16/01/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 2900 |
| 15/01/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 5029 |
| 14/01/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 6179 |
| 13/01/2004 | 255.00p | 255.00p | 247.50p | 247.50p | 2818 |
| 12/01/2004 | 277.50p | 277.50p | 262.50p | 262.50p | 6810 |
| 09/01/2004 | 285.00p | 285.00p | 285.00p | 285.00p | 2352 |
| 08/01/2004 | 285.00p | 285.00p | 285.00p | 285.00p | 4171 |
| 07/01/2004 | 292.50p | 292.50p | 292.50p | 292.50p | 333 |
| 06/01/2004 | 292.50p | 292.50p | 292.50p | 292.50p | 333 |
| 05/01/2004 | 292.50p | 292.50p | 292.50p | 292.50p | 2167 |
| 02/01/2004 | 292.50p | 292.50p | 292.50p | 292.50p | 7002 |
| 31/12/2003 | 270.00p | 270.00p | 270.00p | 270.00p | 4591 |
| 30/12/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 833 |
| 29/12/2003 | 262.50p | 262.50p | 255.00p | 255.00p | 907 |
| 24/12/2003 | 270.00p | 270.00p | 270.00p | 270.00p | 6867 |
| 23/12/2003 | 277.50p | 277.50p | 277.50p | 277.50p | 529 |
| 22/12/2003 | 277.50p | 277.50p | 277.50p | 277.50p | 1141 |
| 19/12/2003 | 277.50p | 277.50p | 277.50p | 277.50p | 3250 |
| 18/12/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 167 |
| 17/12/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 1047 |
| 16/12/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 2433 |
| 15/12/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 27787 |
| 12/12/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 2530 |
| 11/12/2003 | 247.50p | 255.00p | 247.50p | 255.00p | 1715 |
| 10/12/2003 | 255.00p | 255.00p | 255.00p | 255.00p | 4839 |
| 09/12/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 6454 |
| 08/12/2003 | 255.00p | 255.00p | 232.50p | 255.00p | 16460 |
| 05/12/2003 | 258.75p | 266.25p | 258.75p | 258.75p | 3768 |
| 04/12/2003 | 247.50p | 262.50p | 247.50p | 262.50p | 6552 |
| 03/12/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 1385 |
| 02/12/2003 | 262.50p | 270.00p | 262.50p | 262.50p | 3025 |
| 01/12/2003 | 270.00p | 270.00p | 270.00p | 270.00p | 1532 |
| 28/11/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 4310 |
| 27/11/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 2648 |
| 26/11/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 5402 |
| 25/11/2003 | 300.00p | 300.00p | 300.00p | 300.00p | 3917 |
| 24/11/2003 | 318.75p | 326.25p | 307.50p | 307.50p | 22289 |
| 21/11/2003 | 292.50p | 300.00p | 292.50p | 300.00p | 4554 |
| 20/11/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 1196 |
| 19/11/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 5297 |
| 18/11/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 2167 |
| 17/11/2003 | 300.00p | 307.50p | 292.50p | 292.50p | 24219 |
| 14/11/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 2314 |
| 13/11/2003 | 285.00p | 300.00p | 285.00p | 292.50p | 20935 |
| 12/11/2003 | 270.00p | 285.00p | 270.00p | 277.50p | 6683 |
| 11/11/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 4361 |
| 10/11/2003 | 262.50p | 270.00p | 262.50p | 262.50p | 45926 |
| 07/11/2003 | 240.00p | 240.00p | 240.00p | 240.00p | 224 |
| 06/11/2003 | 240.00p | 240.00p | 240.00p | 240.00p | 83 |
| 05/11/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 1233 |
| 04/11/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 2500 |
| 03/11/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 465 |
| 31/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 200 |
| 30/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 341 |
| 29/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 986 |
| 28/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 3802 |
| 27/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 333 |
| 24/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 149 |
| 23/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 2990 |
| 22/10/2003 | 258.75p | 258.75p | 255.00p | 255.00p | 710 |
| 21/10/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 200 |
| 20/10/2003 | 270.00p | 270.00p | 262.50p | 262.50p | 3276 |
| 17/10/2003 | 266.25p | 273.75p | 262.50p | 262.50p | 26048 |
| 16/10/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 985 |
| 15/10/2003 | 270.00p | 270.00p | 270.00p | 270.00p | 496 |
| 14/10/2003 | 277.50p | 277.50p | 270.00p | 270.00p | 1829 |
| 13/10/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 594 |
| 10/10/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 183393 |
| 09/10/2003 | 288.75p | 288.75p | 285.00p | 285.00p | 4763 |
| 08/10/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 14462 |
| 07/10/2003 | 292.50p | 292.50p | 292.50p | 292.50p | 2117 |
| 06/10/2003 | 300.00p | 300.00p | 292.50p | 292.50p | 16218 |
| 03/10/2003 | 255.00p | 255.00p | 255.00p | 255.00p | 2884 |
| 02/10/2003 | 255.00p | 255.00p | 255.00p | 255.00p | 41531 |
| 01/10/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 1322 |
| 30/09/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 1465 |
| 29/09/2003 | 255.00p | 262.50p | 255.00p | 262.50p | 8001 |
| 26/09/2003 | 247.50p | 247.50p | 247.50p | 247.50p | 2945 |
| 25/09/2003 | 258.75p | 258.75p | 251.25p | 251.25p | 2032 |
| 24/09/2003 | 262.50p | 262.50p | 262.50p | 262.50p | 2500 |
| 23/09/2003 | 277.50p | 277.50p | 262.50p | 262.50p | 15750 |
| 22/09/2003 | 285.00p | 285.00p | 285.00p | 285.00p | 34007 |
| 19/09/2003 | 255.00p | 270.00p | 255.00p | 262.50p | 27527 |
| 18/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 500 |
| 17/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 16/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 15/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 333 |
| 12/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 11/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 10/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 667 |
| 09/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 167 |
| 08/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 05/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 13611 |
| 04/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 833 |
| 03/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 02/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 01/09/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 29/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 5027 |
| 28/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 27/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 333 |
| 26/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 518 |
| 22/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 21/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 20/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 1667 |
| 19/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 621 |
| 18/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 967 |
| 15/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 667 |
| 14/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 333 |
| 13/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
*Close Price adjusted for both dividends and splits