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 |
|---|---|---|---|---|---|
| 06/11/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 2666 |
| 03/11/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 02/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/10/2017 | 12.00p | 12.50p | 12.00p | 12.50p | 5000 |
| 27/10/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 26/10/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 2500 |
| 25/10/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 8333 |
| 24/10/2017 | 9.50p | 13.00p | 9.50p | 12.50p | 119084 |
| 23/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 3666 |
| 03/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/10/2017 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
| 29/09/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 7333 |
| 28/09/2017 | 15.00p | 15.00p | 13.00p | 13.50p | 9542 |
| 27/09/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/09/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/09/2017 | 16.50p | 16.50p | 14.75p | 15.00p | 169242 |
| 22/09/2017 | 16.37p | 16.75p | 16.37p | 16.50p | 58252 |
| 21/09/2017 | 16.37p | 16.37p | 16.37p | 16.37p | 1286 |
| 20/09/2017 | 16.00p | 16.37p | 16.00p | 16.37p | 0 |
| 19/09/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/09/2017 | 15.63p | 16.00p | 15.63p | 16.00p | 3320 |
| 15/09/2017 | 15.13p | 15.63p | 15.13p | 15.63p | 50000 |
| 14/09/2017 | 15.25p | 15.25p | 15.13p | 15.13p | 26065 |
| 13/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 14603 |
| 12/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 11/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 3000 |
| 08/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 10136 |
| 07/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 3345 |
| 06/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 05/09/2017 | 15.50p | 16.50p | 15.25p | 15.25p | 25000 |
| 04/09/2017 | 15.50p | 16.25p | 15.50p | 15.50p | 29724 |
| 01/09/2017 | 15.75p | 15.75p | 15.50p | 15.50p | 6250 |
| 31/08/2017 | 15.75p | 15.75p | 15.75p | 15.75p | 45000 |
| 30/08/2017 | 15.75p | 15.75p | 15.75p | 15.75p | 10716 |
| 29/08/2017 | 15.75p | 15.75p | 15.75p | 15.75p | 70000 |
| 25/08/2017 | 15.75p | 15.75p | 15.75p | 15.75p | 15125 |
| 24/08/2017 | 16.25p | 16.25p | 15.75p | 15.75p | 57058 |
| 23/08/2017 | 15.88p | 16.25p | 15.75p | 16.25p | 77555 |
| 22/08/2017 | 17.63p | 17.63p | 15.88p | 15.88p | 339153 |
| 21/08/2017 | 11.88p | 23.13p | 11.88p | 17.63p | 3007627 |
| 18/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 17/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 16/08/2017 | 12.25p | 12.25p | 11.88p | 11.88p | 3700 |
| 15/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 09/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 08/08/2017 | 12.25p | 12.50p | 12.25p | 12.25p | 0 |
| 07/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 4500 |
| 04/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 25000 |
| 03/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/08/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 385 |
| 28/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/07/2017 | 12.63p | 12.63p | 12.50p | 12.50p | 20000 |
| 20/07/2017 | 12.75p | 12.75p | 12.63p | 12.63p | 6000 |
| 19/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 14/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 13/07/2017 | 13.00p | 13.00p | 12.75p | 12.75p | 2333 |
| 12/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 2000 |
| 06/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 936 |
| 05/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/07/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 833 |
| 29/06/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/06/2017 | 13.50p | 13.50p | 13.00p | 13.00p | 10000 |
| 27/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 25000 |
| 22/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/06/2017 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 20/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 8000 |
| 15/06/2017 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 14/06/2017 | 13.75p | 13.75p | 13.50p | 13.50p | 0 |
| 13/06/2017 | 13.75p | 14.50p | 13.75p | 13.75p | 15000 |
| 12/06/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/06/2017 | 14.25p | 14.25p | 13.20p | 13.75p | 1775 |
| 08/06/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/06/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/06/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 05/06/2017 | 14.25p | 14.52p | 14.25p | 14.25p | 34354 |
| 02/06/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 01/06/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 30/05/2017 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 26/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/05/2017 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 19/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/05/2017 | 14.25p | 15.00p | 14.00p | 14.25p | 50000 |
| 17/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/05/2017 | 14.25p | 14.25p | 12.11p | 14.25p | 50000 |
| 15/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/05/2017 | 14.25p | 14.25p | 13.00p | 14.25p | 333 |
| 10/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 08/05/2017 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 05/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 04/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/05/2017 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 02/05/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 2166 |
| 28/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 3333 |
| 27/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 500 |
| 18/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 1198 |
| 07/04/2017 | 14.25p | 14.25p | 13.00p | 14.25p | 307564 |
| 06/04/2017 | 14.25p | 14.25p | 13.23p | 14.25p | 300000 |
| 05/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 04/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/03/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 30/03/2017 | 14.25p | 14.25p | 13.00p | 14.25p | 5398 |
| 29/03/2017 | 14.25p | 15.40p | 14.25p | 14.25p | 1332 |
| 28/03/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/03/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/03/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/03/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/03/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/03/2017 | 14.00p | 14.25p | 14.00p | 14.25p | 0 |
| 20/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/03/2017 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 16/03/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/03/2017 | 14.00p | 14.51p | 14.00p | 14.50p | 1955 |
| 14/03/2017 | 14.00p | 14.00p | 13.20p | 14.00p | 397 |
| 13/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/03/2017 | 14.00p | 14.40p | 13.04p | 14.00p | 10066 |
| 09/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 450000 |
| 07/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/02/2017 | 14.25p | 14.25p | 13.20p | 14.00p | 12000 |
| 27/02/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/02/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/02/2017 | 14.25p | 14.25p | 13.20p | 14.25p | 833 |
| 22/02/2017 | 14.25p | 14.25p | 13.20p | 14.25p | 500 |
| 21/02/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/02/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/02/2017 | 14.00p | 14.25p | 14.00p | 14.25p | 0 |
| 16/02/2017 | 13.75p | 14.50p | 13.75p | 14.00p | 25000 |
| 15/02/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 14/02/2017 | 13.75p | 14.00p | 13.00p | 13.75p | 49247 |
| 13/02/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/02/2017 | 13.50p | 14.24p | 13.50p | 13.75p | 132500 |
| 09/02/2017 | 13.50p | 13.50p | 12.50p | 13.50p | 833 |
| 08/02/2017 | 13.50p | 13.50p | 12.50p | 13.50p | 181666 |
| 07/02/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/02/2017 | 13.25p | 14.00p | 13.00p | 13.50p | 20000 |
| 03/02/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 02/02/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 01/02/2017 | 13.50p | 13.50p | 13.25p | 13.25p | 0 |
| 31/01/2017 | 13.75p | 13.75p | 12.00p | 13.50p | 50001 |
| 30/01/2017 | 13.75p | 13.75p | 13.00p | 13.75p | 333 |
| 27/01/2017 | 13.75p | 13.75p | 13.00p | 13.75p | 7500 |
| 26/01/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/01/2017 | 14.00p | 14.50p | 13.00p | 13.75p | 28965 |
| 24/01/2017 | 13.50p | 14.90p | 13.00p | 14.00p | 45000 |
*Close Price adjusted for both dividends and splits