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 |
|---|---|---|---|---|---|
| 12/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 11/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 667 |
| 08/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 07/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 06/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 05/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 04/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 01/08/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 33 |
| 31/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 833 |
| 30/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 5000 |
| 29/07/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 1333 |
| 28/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 148 |
| 25/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 408 |
| 24/07/2003 | 213.75p | 217.50p | 213.75p | 217.50p | 2010 |
| 23/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 1000 |
| 22/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 1535 |
| 21/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 29 |
| 18/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 433 |
| 17/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 16/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 15/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 3467 |
| 14/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 2533 |
| 11/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 22444 |
| 10/07/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 1533 |
| 09/07/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/07/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 454 |
| 07/07/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 460 |
| 04/07/2003 | 221.25p | 221.25p | 210.00p | 210.00p | 6046 |
| 03/07/2003 | 225.00p | 225.00p | 225.00p | 225.00p | 4063 |
| 02/07/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 1500 |
| 01/07/2003 | 228.75p | 228.75p | 225.00p | 225.00p | 5307 |
| 30/06/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 1483 |
| 27/06/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 26/06/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 2952 |
| 25/06/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 24/06/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 8667 |
| 23/06/2003 | 217.50p | 217.50p | 217.50p | 217.50p | 2167 |
| 20/06/2003 | 195.00p | 232.50p | 195.00p | 225.00p | 12913 |
| 19/06/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 1667 |
| 18/06/2003 | 180.00p | 180.00p | 180.00p | 180.00p | 167 |
| 17/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 4000 |
| 13/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 12/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 148 |
| 11/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 10/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 09/06/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 278 |
| 06/06/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 167 |
| 05/06/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/06/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/06/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/06/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/05/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/05/2003 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 6667 |
| 16/05/2003 | 150.00p | 157.50p | 150.00p | 157.50p | 1861 |
| 15/05/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/05/2003 | 150.00p | 150.00p | 150.00p | 150.00p | 5000 |
| 13/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 08/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 06/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 02/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 167 |
| 01/05/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 30/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 29/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 92 |
| 25/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 24/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 23/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 22/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 17/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 16/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 15/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 14/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 11/04/2003 | 135.00p | 142.50p | 135.00p | 142.50p | 0 |
| 10/04/2003 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/04/2003 | 150.00p | 150.00p | 142.50p | 142.50p | 0 |
| 08/04/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/04/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/04/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/04/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/04/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/04/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 3333 |
| 26/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 833 |
| 25/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 833 |
| 18/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 1333 |
| 17/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/03/2003 | 157.50p | 157.50p | 157.50p | 157.50p | 683 |
| 12/03/2003 | 150.00p | 157.50p | 150.00p | 157.50p | 0 |
| 11/03/2003 | 165.00p | 165.00p | 157.50p | 157.50p | 8333 |
| 10/03/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/03/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/03/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 05/03/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/03/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 833 |
| 03/03/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 27/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 25/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 24/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 21/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 133 |
| 20/02/2003 | 172.50p | 172.50p | 172.50p | 172.50p | 8333 |
| 19/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 667 |
| 17/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 1667 |
| 13/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 833 |
| 10/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 167 |
| 07/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 03/02/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 31/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 28/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 100 |
| 17/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/01/2003 | 187.50p | 187.50p | 187.50p | 187.50p | 833 |
| 10/01/2003 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/01/2003 | 195.00p | 195.00p | 195.00p | 195.00p | 517 |
| 08/01/2003 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/01/2003 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/01/2003 | 202.50p | 202.50p | 187.50p | 195.00p | 2333 |
| 03/01/2003 | 202.50p | 210.00p | 187.50p | 202.50p | 1767 |
| 02/01/2003 | 210.00p | 217.50p | 210.00p | 217.50p | 1000 |
| 31/12/2002 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 30/12/2002 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 27/12/2002 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 24/12/2002 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 23/12/2002 | 202.50p | 202.50p | 202.50p | 202.50p | 55833 |
| 20/12/2002 | 202.50p | 210.00p | 202.50p | 210.00p | 833 |
| 19/12/2002 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/12/2002 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/12/2002 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/12/2002 | 202.50p | 210.00p | 202.50p | 210.00p | 1667 |
| 13/12/2002 | 217.50p | 217.50p | 217.50p | 217.50p | 3567 |
| 12/12/2002 | 217.50p | 217.50p | 217.50p | 217.50p | 1000 |
| 11/12/2002 | 217.50p | 217.50p | 217.50p | 217.50p | 92 |
| 10/12/2002 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 09/12/2002 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 06/12/2002 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 05/12/2002 | 210.00p | 217.50p | 172.50p | 217.50p | 31800 |
| 04/12/2002 | 202.50p | 210.00p | 187.50p | 202.50p | 85000 |
| 03/12/2002 | 195.00p | 195.00p | 195.00p | 195.00p | 1167 |
| 02/12/2002 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/11/2002 | 195.00p | 195.00p | 187.50p | 195.00p | 2667 |
| 28/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 500 |
| 27/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 26/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 25/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 39167 |
| 22/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 500 |
| 15/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 486 |
| 13/11/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 250 |
| 12/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 833 |
| 11/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 125000 |
| 08/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 6667 |
| 06/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 05/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/11/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 31/10/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 30/10/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/10/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/10/2002 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
*Close Price adjusted for both dividends and splits