MBL Group (MUBL) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/01/2017 12.50p 12.50p 12.50p 12.50p 0
20/01/2017 12.50p 12.95p 12.50p 12.50p 20000
19/01/2017 12.50p 12.50p 12.50p 12.50p 0
18/01/2017 12.50p 12.50p 12.50p 12.50p 0
17/01/2017 12.50p 12.50p 12.50p 12.50p 0
16/01/2017 12.50p 12.50p 12.50p 12.50p 0
13/01/2017 12.50p 12.50p 12.50p 12.50p 0
12/01/2017 12.50p 12.50p 12.50p 12.50p 0
11/01/2017 12.50p 12.50p 12.50p 12.50p 0
10/01/2017 12.50p 12.50p 12.10p 12.50p 1164
09/01/2017 12.50p 12.50p 12.10p 12.50p 335
06/01/2017 12.50p 13.00p 12.10p 12.50p 66222
05/01/2017 14.00p 14.00p 12.00p 12.50p 126250
04/01/2017 14.00p 14.00p 14.00p 14.00p 0
03/01/2017 14.00p 14.50p 14.00p 14.00p 4000
30/12/2016 14.00p 14.00p 14.00p 14.00p 0
29/12/2016 14.25p 14.50p 13.61p 14.00p 24658
28/12/2016 14.25p 14.25p 14.25p 14.25p 0
23/12/2016 14.25p 14.25p 14.25p 14.25p 0
22/12/2016 14.25p 14.25p 13.50p 14.25p 0
21/12/2016 14.25p 14.50p 14.25p 14.25p 3448
20/12/2016 14.25p 14.25p 13.75p 14.25p 1000
19/12/2016 14.25p 14.25p 14.25p 14.25p 0
16/12/2016 14.25p 14.25p 13.50p 14.25p 10000
15/12/2016 14.25p 14.25p 14.25p 14.25p 0
14/12/2016 14.25p 14.25p 14.25p 14.25p 0
13/12/2016 14.25p 14.65p 14.25p 14.25p 5000
12/12/2016 14.25p 14.65p 13.61p 14.25p 64500
09/12/2016 13.75p 14.25p 13.75p 14.25p 0
08/12/2016 14.25p 14.25p 13.22p 13.75p 27000
07/12/2016 14.25p 14.25p 14.25p 14.25p 0
06/12/2016 13.50p 14.25p 13.00p 14.25p 427500
05/12/2016 16.50p 16.88p 12.61p 13.50p 270936
02/12/2016 16.50p 16.50p 16.50p 16.50p 0
01/12/2016 17.00p 17.00p 16.00p 16.50p 18873
30/11/2016 18.00p 18.00p 16.15p 17.00p 45180
29/11/2016 13.25p 18.50p 13.25p 17.75p 209523
28/11/2016 13.50p 13.50p 12.66p 13.25p 10166
25/11/2016 14.00p 15.00p 13.00p 13.50p 42434
24/11/2016 14.00p 14.00p 14.00p 14.00p 0
23/11/2016 14.00p 14.00p 14.00p 14.00p 0
22/11/2016 14.00p 14.00p 14.00p 14.00p 0
21/11/2016 14.00p 14.00p 14.00p 14.00p 0
18/11/2016 14.00p 14.00p 13.67p 14.00p 8500
17/11/2016 14.00p 14.00p 14.00p 14.00p 0
16/11/2016 14.00p 14.00p 14.00p 14.00p 0
15/11/2016 14.00p 15.00p 14.00p 14.00p 321
14/11/2016 14.00p 14.00p 14.00p 14.00p 0
11/11/2016 14.00p 14.00p 14.00p 14.00p 0
10/11/2016 14.00p 14.00p 14.00p 14.00p 0
09/11/2016 13.75p 14.00p 13.75p 14.00p 4400
08/11/2016 14.25p 14.25p 14.00p 14.25p 0
07/11/2016 12.00p 14.50p 12.00p 14.00p 55433
04/11/2016 11.75p 13.00p 11.75p 12.00p 19500
03/11/2016 12.50p 12.50p 11.66p 11.75p 52500
02/11/2016 13.00p 13.00p 12.25p 12.50p 17000
01/11/2016 13.25p 13.25p 11.94p 13.00p 34429
31/10/2016 14.50p 14.50p 12.88p 13.25p 36500
28/10/2016 14.50p 14.50p 14.50p 14.50p 0
27/10/2016 14.50p 14.80p 14.00p 14.50p 105071
26/10/2016 14.50p 14.50p 14.13p 14.50p 26666
25/10/2016 14.50p 14.50p 14.50p 14.50p 0
24/10/2016 14.50p 14.80p 14.50p 14.50p 51688
21/10/2016 15.13p 15.13p 14.50p 14.50p 20266
20/10/2016 15.13p 15.13p 15.13p 15.13p 0
19/10/2016 15.13p 15.13p 15.13p 15.13p 0
18/10/2016 15.13p 15.13p 15.13p 15.13p 0
17/10/2016 15.13p 15.50p 14.94p 15.13p 20000
14/10/2016 15.13p 15.13p 15.13p 15.13p 0
13/10/2016 15.13p 15.13p 15.13p 15.13p 0
12/10/2016 15.13p 15.13p 15.13p 15.13p 0
11/10/2016 15.13p 15.13p 15.13p 15.13p 0
10/10/2016 15.13p 15.13p 15.05p 15.13p 32500
07/10/2016 15.13p 15.13p 15.13p 15.13p 0
06/10/2016 15.13p 15.13p 15.13p 15.13p 0
05/10/2016 15.13p 15.13p 15.13p 15.13p 0
04/10/2016 15.13p 15.13p 15.13p 15.13p 0
03/10/2016 15.13p 15.13p 15.05p 15.13p 2499
30/09/2016 15.13p 15.13p 15.13p 15.13p 0
29/09/2016 15.13p 15.13p 15.13p 15.13p 0
28/09/2016 15.13p 15.13p 15.13p 15.13p 0
27/09/2016 15.13p 15.13p 15.05p 15.13p 1500
26/09/2016 15.13p 15.13p 15.13p 15.13p 0
23/09/2016 15.13p 15.13p 15.13p 15.13p 0
22/09/2016 15.13p 15.75p 15.00p 15.13p 220000
21/09/2016 15.13p 15.13p 15.05p 15.13p 2021
20/09/2016 15.25p 15.25p 15.13p 15.13p 0
19/09/2016 15.25p 15.25p 15.25p 15.25p 0
16/09/2016 15.75p 15.90p 15.00p 15.25p 195905
15/09/2016 15.75p 15.75p 15.00p 15.75p 44000
14/09/2016 15.75p 15.75p 15.75p 15.75p 0
13/09/2016 15.75p 16.00p 15.00p 15.75p 90000
12/09/2016 15.75p 16.00p 15.00p 15.75p 65135
09/09/2016 15.75p 15.75p 15.75p 15.75p 0
08/09/2016 15.50p 16.00p 15.50p 15.75p 10000
07/09/2016 14.50p 16.00p 14.50p 15.50p 50000
06/09/2016 14.25p 15.00p 14.25p 14.50p 16627
05/09/2016 14.25p 14.25p 14.25p 14.25p 0
02/09/2016 14.25p 14.25p 14.25p 14.25p 0
01/09/2016 14.25p 14.25p 14.25p 14.25p 0
31/08/2016 14.25p 14.25p 14.25p 14.25p 0
30/08/2016 14.25p 14.25p 14.25p 14.25p 0
26/08/2016 14.25p 14.25p 14.25p 14.25p 0
25/08/2016 15.88p 15.88p 14.25p 14.25p 51602
24/08/2016 15.88p 15.88p 15.88p 15.88p 0
23/08/2016 17.00p 17.00p 15.80p 15.88p 52586
22/08/2016 14.38p 17.00p 14.38p 17.00p 145491
19/08/2016 14.50p 14.50p 14.50p 14.50p 0
18/08/2016 14.50p 14.50p 14.50p 14.50p 0
17/08/2016 14.50p 14.75p 14.50p 14.50p 0
16/08/2016 14.50p 14.50p 14.50p 14.50p 0
15/08/2016 14.50p 14.50p 14.25p 14.50p 400
12/08/2016 14.50p 14.50p 14.50p 14.50p 0
11/08/2016 14.50p 14.50p 14.50p 14.50p 0
10/08/2016 14.50p 14.50p 14.50p 14.50p 0
09/08/2016 14.50p 14.50p 14.50p 14.50p 0
08/08/2016 14.50p 14.50p 14.25p 14.50p 1032
05/08/2016 14.62p 14.62p 14.50p 14.50p 0
04/08/2016 14.75p 14.75p 14.62p 14.62p 0
03/08/2016 14.75p 14.75p 14.75p 14.75p 0
02/08/2016 14.75p 14.75p 14.75p 14.75p 0
01/08/2016 14.75p 14.75p 14.75p 14.75p 0
29/07/2016 14.75p 14.75p 14.75p 14.75p 0
28/07/2016 14.75p 14.75p 14.75p 14.75p 0
27/07/2016 14.75p 14.75p 14.25p 14.75p 1016
26/07/2016 14.75p 14.75p 14.75p 14.75p 0
25/07/2016 14.75p 14.75p 14.75p 14.75p 0
22/07/2016 14.75p 14.75p 14.75p 14.75p 0
21/07/2016 14.75p 14.75p 14.75p 14.75p 0
20/07/2016 14.75p 14.75p 14.75p 14.75p 0
19/07/2016 14.88p 14.88p 14.75p 14.75p 0
18/07/2016 14.88p 14.88p 14.88p 14.88p 0
15/07/2016 14.88p 14.88p 14.88p 14.88p 0
14/07/2016 14.88p 14.88p 14.88p 14.88p 0
13/07/2016 14.88p 14.88p 14.88p 14.88p 0
12/07/2016 14.88p 14.88p 14.25p 14.88p 4129
11/07/2016 14.88p 14.88p 14.88p 14.88p 0
08/07/2016 14.88p 14.88p 14.25p 14.88p 16198
07/07/2016 14.88p 14.88p 14.25p 14.88p 14397
06/07/2016 14.88p 14.88p 14.88p 14.88p 0
05/07/2016 14.88p 14.88p 14.88p 14.88p 0
04/07/2016 14.88p 14.88p 14.25p 14.88p 307
01/07/2016 14.88p 14.88p 14.88p 14.88p 0
30/06/2016 14.88p 14.88p 14.88p 14.88p 0
29/06/2016 14.88p 14.88p 14.50p 14.88p 7669
28/06/2016 14.88p 14.88p 14.88p 14.88p 0
27/06/2016 14.75p 14.88p 14.50p 14.88p 50000
24/06/2016 15.25p 15.25p 14.50p 14.75p 40921
23/06/2016 15.63p 15.63p 15.00p 15.63p 23063
22/06/2016 15.63p 15.63p 15.63p 15.63p 0
21/06/2016 15.38p 15.63p 15.12p 15.63p 39950
20/06/2016 15.25p 16.00p 15.25p 15.38p 125000
17/06/2016 15.25p 16.00p 15.00p 15.25p 26357
16/06/2016 15.25p 15.25p 15.25p 15.25p 0
15/06/2016 15.38p 15.38p 15.25p 15.25p 0
14/06/2016 15.00p 15.50p 15.00p 15.38p 160887
13/06/2016 15.00p 15.00p 14.77p 15.00p 17531
10/06/2016 15.00p 15.30p 15.00p 15.00p 6775
09/06/2016 15.00p 15.00p 14.62p 15.00p 10000
08/06/2016 15.00p 15.13p 14.80p 15.00p 177954
07/06/2016 14.75p 15.50p 14.00p 15.00p 65220
06/06/2016 14.50p 15.50p 14.50p 14.75p 325000
03/06/2016 12.50p 15.00p 12.00p 14.50p 393190
02/06/2016 10.75p 13.40p 10.60p 12.50p 160559
01/06/2016 10.75p 10.75p 10.75p 10.75p 0
31/05/2016 10.75p 10.75p 10.55p 10.75p 18500
27/05/2016 10.50p 11.00p 10.50p 10.75p 221000
26/05/2016 10.50p 10.50p 10.10p 10.50p 15000
25/05/2016 10.50p 10.50p 10.40p 10.50p 50000
24/05/2016 10.50p 10.50p 10.50p 10.50p 0
23/05/2016 10.50p 10.79p 10.50p 10.50p 4519
20/05/2016 10.50p 10.79p 10.00p 10.50p 10949
19/05/2016 10.50p 10.50p 10.50p 10.50p 0
18/05/2016 10.50p 10.50p 10.50p 10.50p 0
17/05/2016 10.50p 10.50p 10.50p 10.50p 0
16/05/2016 10.50p 10.50p 10.50p 10.50p 0
13/05/2016 10.50p 10.50p 10.50p 10.50p 0
12/05/2016 10.50p 10.50p 10.50p 10.50p 0
11/05/2016 10.50p 10.50p 10.50p 10.50p 0
10/05/2016 11.13p 11.13p 10.50p 10.50p 9166
09/05/2016 11.13p 11.13p 10.50p 11.13p 2666
06/05/2016 11.13p 11.13p 11.13p 11.13p 0
05/05/2016 11.13p 11.13p 11.00p 11.13p 0
04/05/2016 11.13p 11.13p 11.13p 11.13p 0
03/05/2016 11.13p 11.13p 11.13p 11.13p 0
29/04/2016 11.13p 11.13p 11.13p 11.13p 0
28/04/2016 11.13p 11.13p 11.13p 11.13p 0
27/04/2016 11.13p 11.13p 10.65p 11.13p 10001
26/04/2016 11.13p 11.13p 11.13p 11.13p 0
25/04/2016 11.13p 11.50p 10.59p 11.13p 24500
22/04/2016 9.00p 11.75p 9.00p 11.13p 161327
21/04/2016 8.00p 9.00p 8.00p 9.00p 80000
20/04/2016 8.00p 8.00p 8.00p 8.00p 0
19/04/2016 7.88p 8.25p 7.88p 8.00p 25000
18/04/2016 7.88p 8.00p 7.88p 7.88p 50000
15/04/2016 7.88p 7.88p 7.75p 7.88p 118933
14/04/2016 7.88p 7.88p 7.88p 7.88p 0
13/04/2016 7.88p 7.90p 7.75p 7.88p 101666
12/04/2016 7.88p 7.88p 7.75p 7.88p 62000
11/04/2016 7.88p 7.88p 7.75p 7.88p 392234

*Close Price adjusted for both dividends and splits