Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2017 1,040.00p 1,070.00p 976.00p 1,062.00p 1777
23/10/2017 1,068.00p 1,068.00p 1,040.00p 1,068.00p 2062
20/10/2017 1,085.00p 1,085.00p 1,050.35p 1,067.50p 266
19/10/2017 1,051.00p 1,089.00p 1,050.00p 1,067.00p 2621
18/10/2017 1,063.00p 1,090.00p 1,010.20p 1,075.00p 2849
17/10/2017 1,085.00p 1,091.80p 1,079.00p 1,079.00p 1580
16/10/2017 1,085.00p 1,098.64p 1,074.00p 1,074.00p 300
13/10/2017 1,085.00p 1,085.00p 1,085.00p 1,085.00p 1294
12/10/2017 1,062.00p 1,099.00p 1,062.00p 1,099.00p 791
11/10/2017 1,015.00p 1,099.00p 1,015.00p 1,075.00p 638
10/10/2017 1,002.00p 1,100.00p 1,002.00p 1,079.00p 1350
09/10/2017 1,086.00p 1,086.00p 1,079.00p 1,079.00p 1540
06/10/2017 1,041.00p 1,083.00p 1,041.00p 1,074.00p 2001
05/10/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 120
04/10/2017 1,026.00p 1,075.00p 1,025.00p 1,069.00p 1748
03/10/2017 1,001.00p 1,090.00p 1,001.00p 1,079.00p 9506
02/10/2017 1,090.00p 1,099.00p 1,090.00p 1,099.00p 2750
29/09/2017 1,099.00p 1,099.00p 1,095.00p 1,095.00p 2650
28/09/2017 1,062.00p 1,098.00p 1,062.00p 1,079.00p 2107
27/09/2017 1,080.00p 1,085.00p 1,080.00p 1,082.00p 158
26/09/2017 1,036.00p 1,094.00p 1,036.00p 1,080.00p 2654
25/09/2017 1,030.00p 1,080.00p 1,011.00p 1,080.00p 6367
22/09/2017 1,010.00p 1,010.00p 1,010.00p 1,010.00p 6
21/09/2017 1,040.00p 1,065.00p 1,020.00p 1,065.00p 2113
20/09/2017 1,080.00p 1,080.00p 1,050.00p 1,050.00p 3000
19/09/2017 1,076.00p 1,087.00p 1,050.00p 1,085.00p 3584
18/09/2017 1,090.00p 1,111.00p 1,086.00p 1,086.00p 3019
15/09/2017 1,043.00p 1,101.00p 1,043.00p 1,095.00p 6046
14/09/2017 1,094.00p 1,098.00p 1,051.00p 1,090.00p 2817
13/09/2017 1,026.00p 1,115.00p 1,026.00p 1,090.00p 4140
12/09/2017 1,052.00p 1,087.00p 1,050.00p 1,080.00p 2009
11/09/2017 1,058.00p 1,075.00p 1,058.00p 1,075.00p 518
08/09/2017 1,062.00p 1,098.00p 1,061.00p 1,078.50p 256
07/09/2017 1,074.00p 1,074.00p 1,074.00p 1,074.00p 5
06/09/2017 1,088.00p 1,100.00p 1,072.50p 1,072.50p 4043
05/09/2017 1,045.00p 1,084.00p 1,045.00p 1,070.00p 490
04/09/2017 1,070.00p 1,092.50p 1,060.00p 1,092.50p 601
01/09/2017 1,055.00p 1,095.00p 1,055.00p 1,085.00p 590
31/08/2017 1,031.00p 1,110.00p 1,031.00p 1,090.00p 11215
30/08/2017 1,024.00p 1,083.00p 1,000.00p 1,083.00p 7410
29/08/2017 1,009.00p 1,063.00p 1,009.00p 1,042.00p 3578
25/08/2017 1,018.00p 1,029.00p 1,019.00p 1,019.00p 205
24/08/2017 1,018.00p 1,054.00p 1,018.00p 1,029.00p 313
23/08/2017 1,015.00p 1,070.00p 1,015.00p 1,030.00p 3571
22/08/2017 1,044.00p 1,061.00p 1,044.00p 1,059.00p 4025
21/08/2017 1,000.00p 1,099.00p 1,000.00p 1,048.50p 8180
18/08/2017 1,084.00p 1,066.00p 1,051.00p 1,066.00p 2150
17/08/2017 1,084.00p 1,101.00p 1,041.00p 1,051.00p 3976
16/08/2017 1,064.00p 1,107.00p 1,040.00p 1,040.00p 8474
15/08/2017 1,075.00p 1,075.00p 1,070.00p 1,070.00p 2600
14/08/2017 1,057.00p 1,100.00p 1,057.00p 1,080.00p 15167
11/08/2017 1,052.00p 1,085.00p 1,050.00p 1,085.00p 4960
10/08/2017 1,068.00p 1,090.50p 1,085.00p 1,090.50p 141
09/08/2017 1,068.00p 1,095.00p 1,051.00p 1,085.00p 4568
08/08/2017 1,050.00p 1,110.00p 1,050.00p 1,110.00p 5635
07/08/2017 1,051.00p 1,087.50p 1,051.00p 1,087.50p 718
04/08/2017 1,094.00p 1,094.00p 1,070.00p 1,085.00p 2140
03/08/2017 1,097.00p 1,097.00p 1,078.50p 1,078.50p 190
02/08/2017 1,028.00p 1,070.50p 1,028.00p 1,070.50p 805
01/08/2017 1,023.00p 1,062.00p 1,023.00p 1,062.00p 73
31/07/2017 975.50p 1,064.00p 975.50p 1,064.00p 11135
28/07/2017 1,010.00p 1,067.00p 1,001.00p 1,062.00p 5681
27/07/2017 1,061.00p 1,070.00p 1,059.00p 1,070.00p 500
26/07/2017 1,059.00p 1,057.00p 1,030.50p 1,030.50p 250
25/07/2017 1,059.00p 1,059.00p 1,057.00p 1,057.00p 2409
24/07/2017 1,021.00p 1,061.00p 1,021.00p 1,059.00p 2791
21/07/2017 1,004.00p 1,060.00p 1,004.00p 1,060.00p 1241
20/07/2017 1,040.00p 1,059.00p 1,001.00p 1,057.00p 740
19/07/2017 1,061.00p 1,061.00p 1,061.00p 1,061.00p 55
18/07/2017 1,061.00p 1,061.00p 1,037.00p 1,037.00p 11
17/07/2017 1,040.00p 1,061.00p 1,020.00p 1,061.00p 744
14/07/2017 1,019.00p 1,050.00p 1,019.00p 1,037.00p 927
13/07/2017 1,018.00p 1,025.00p 1,018.00p 1,025.00p 1064
12/07/2017 1,014.00p 1,021.00p 985.50p 985.50p 1251
11/07/2017 975.00p 1,014.00p 975.00p 1,014.00p 2561
10/07/2017 1,062.00p 1,062.00p 989.00p 989.00p 1250
07/07/2017 1,057.00p 1,068.50p 1,055.00p 1,068.50p 536
06/07/2017 1,059.00p 1,079.50p 1,059.00p 1,079.50p 34
05/07/2017 1,038.00p 1,038.00p 1,038.00p 1,038.00p 2
04/07/2017 1,125.00p 1,125.00p 1,034.00p 1,100.00p 233
03/07/2017 1,086.00p 1,110.00p 1,045.00p 1,071.50p 4291
30/06/2017 1,095.00p 1,115.00p 1,095.00p 1,115.00p 1724
29/06/2017 1,095.00p 1,105.00p 1,095.00p 1,105.00p 2428
28/06/2017 1,095.00p 1,102.50p 1,095.00p 1,095.00p 137
27/06/2017 1,095.00p 1,102.50p 1,089.00p 1,102.50p 2403
26/06/2017 1,095.00p 1,109.50p 1,106.00p 1,109.50p 0
23/06/2017 1,095.00p 1,106.00p 1,095.00p 1,106.00p 1000
22/06/2017 1,095.00p 1,107.50p 1,095.00p 1,107.50p 1226
21/06/2017 1,117.00p 1,117.00p 1,106.00p 1,106.00p 25
20/06/2017 1,095.00p 1,109.50p 1,106.00p 1,106.00p 0
19/06/2017 1,095.00p 1,109.50p 1,095.00p 1,109.50p 1203
16/06/2017 1,095.00p 1,115.41p 1,064.00p 1,106.00p 4144
15/06/2017 1,095.00p 1,105.50p 1,095.00p 1,105.50p 1007
14/06/2017 1,126.00p 1,126.00p 1,056.00p 1,100.00p 2211
13/06/2017 1,149.00p 1,149.00p 1,094.00p 1,149.00p 927
12/06/2017 1,107.00p 1,112.25p 1,094.25p 1,097.50p 2499
09/06/2017 1,094.25p 1,106.61p 1,058.67p 1,098.50p 138
08/06/2017 1,062.38p 1,095.00p 1,062.38p 1,095.00p 115
07/06/2017 1,076.00p 1,116.75p 1,067.00p 1,100.00p 17031
06/06/2017 1,085.77p 1,105.00p 1,085.77p 1,105.00p 770
05/06/2017 1,075.00p 1,095.00p 1,055.31p 1,095.00p 2920
02/06/2017 1,056.68p 1,081.00p 1,056.68p 1,081.00p 2100
01/06/2017 1,061.00p 1,119.41p 1,035.00p 1,090.00p 3942
31/05/2017 1,092.00p 1,092.00p 1,044.25p 1,085.00p 3271
30/05/2017 1,046.00p 1,124.01p 1,037.67p 1,055.50p 5263
26/05/2017 1,026.00p 1,085.00p 989.50p 1,080.00p 2578
25/05/2017 1,034.90p 1,082.50p 1,034.90p 1,082.50p 982
24/05/2017 1,070.00p 1,082.50p 1,069.50p 1,082.50p 618
23/05/2017 1,125.00p 1,125.00p 1,049.75p 1,085.00p 4326
22/05/2017 1,085.00p 1,089.36p 1,036.88p 1,085.00p 7377
19/05/2017 1,090.00p 1,123.07p 1,031.57p 1,090.00p 2230
18/05/2017 1,028.00p 1,124.65p 1,028.00p 1,090.00p 6522
17/05/2017 1,095.00p 1,128.46p 1,058.31p 1,095.00p 2567
16/05/2017 1,054.00p 1,095.00p 1,054.00p 1,095.00p 322
15/05/2017 1,115.00p 1,115.00p 1,065.00p 1,095.00p 2050
12/05/2017 1,090.00p 1,106.00p 1,048.25p 1,106.00p 9586
11/05/2017 1,109.00p 1,120.00p 1,091.00p 1,091.00p 3665
10/05/2017 1,090.00p 1,111.00p 1,027.96p 1,111.00p 15543
09/05/2017 1,123.00p 1,124.00p 1,041.00p 1,100.50p 8824
08/05/2017 1,100.00p 1,123.01p 1,025.98p 1,090.00p 6852
05/05/2017 1,026.00p 1,100.00p 1,011.47p 1,098.00p 9496
04/05/2017 1,104.00p 1,125.00p 1,044.50p 1,124.00p 3405
03/05/2017 1,100.00p 1,123.26p 1,061.75p 1,100.00p 2808
02/05/2017 1,116.00p 1,116.00p 1,039.45p 1,094.50p 6308
28/04/2017 1,099.00p 1,119.00p 1,028.78p 1,119.00p 3502
27/04/2017 1,090.00p 1,112.14p 1,055.50p 1,107.50p 4668
26/04/2017 1,090.00p 1,124.10p 1,049.50p 1,090.00p 4731
25/04/2017 1,090.00p 1,099.00p 1,080.75p 1,099.00p 15784
24/04/2017 1,095.00p 1,102.50p 1,059.00p 1,095.00p 4599
21/04/2017 1,094.00p 1,108.50p 1,044.00p 1,108.50p 3569
20/04/2017 1,094.00p 1,112.00p 1,090.00p 1,107.50p 3449
19/04/2017 1,044.00p 1,116.75p 1,043.78p 1,109.00p 2430
18/04/2017 1,100.00p 1,139.00p 1,018.00p 1,123.00p 13286
13/04/2017 1,093.00p 1,100.00p 1,057.30p 1,085.00p 5649
12/04/2017 1,088.00p 1,112.25p 1,051.00p 1,051.00p 3000
11/04/2017 1,100.00p 1,106.25p 1,043.00p 1,088.00p 6973
10/04/2017 1,104.52p 1,104.52p 1,036.88p 1,055.00p 4013
07/04/2017 1,091.25p 1,107.00p 1,091.25p 1,107.00p 558
06/04/2017 1,090.50p 1,107.00p 1,047.56p 1,107.00p 123
05/04/2017 1,091.00p 1,105.50p 1,030.00p 1,105.50p 2000
04/04/2017 1,091.00p 1,091.00p 1,051.44p 1,090.00p 2413
03/04/2017 1,049.00p 1,096.00p 1,028.63p 1,095.00p 4758
31/03/2017 1,072.00p 1,111.50p 1,023.76p 1,102.50p 2595
30/03/2017 1,075.00p 1,091.50p 1,038.20p 1,086.00p 411
29/03/2017 1,099.00p 1,099.00p 1,023.41p 1,075.00p 3106
28/03/2017 1,043.00p 1,099.00p 1,043.00p 1,081.00p 5212
27/03/2017 1,077.00p 1,100.00p 1,077.00p 1,088.50p 844
24/03/2017 1,083.00p 1,100.00p 1,043.25p 1,085.00p 14496
23/03/2017 1,089.00p 1,091.75p 1,045.50p 1,089.00p 6652
22/03/2017 1,052.00p 1,099.00p 1,052.00p 1,090.00p 6678
21/03/2017 1,027.00p 1,121.67p 1,027.00p 1,106.00p 3839
20/03/2017 1,081.50p 1,107.00p 1,059.46p 1,107.00p 2170
17/03/2017 1,028.00p 1,110.00p 1,028.00p 1,110.00p 6509
16/03/2017 1,110.25p 1,110.25p 1,075.32p 1,100.00p 2796
15/03/2017 1,069.80p 1,106.25p 1,069.80p 1,103.00p 1736
14/03/2017 1,025.00p 1,105.00p 1,025.00p 1,080.00p 18127
13/03/2017 1,076.00p 1,112.50p 1,026.98p 1,075.00p 1185
10/03/2017 1,079.00p 1,098.00p 1,037.00p 1,081.00p 3841
09/03/2017 1,085.00p 1,111.00p 1,025.29p 1,080.00p 4821
08/03/2017 1,050.00p 1,098.00p 1,046.00p 1,084.00p 4203
07/03/2017 1,093.00p 1,093.00p 1,033.00p 1,090.00p 8182
06/03/2017 1,090.00p 1,103.50p 1,080.00p 1,093.50p 6222
03/03/2017 1,091.00p 1,095.00p 1,083.25p 1,088.00p 7123
02/03/2017 1,051.00p 1,125.25p 1,050.00p 1,095.00p 10197
01/03/2017 1,097.00p 1,112.00p 1,059.37p 1,112.00p 4576
28/02/2017 1,115.79p 1,115.79p 1,095.21p 1,112.00p 349
27/02/2017 1,106.00p 1,112.00p 1,095.00p 1,112.00p 1095
24/02/2017 1,095.00p 1,122.50p 1,051.79p 1,099.00p 15074
23/02/2017 1,100.00p 1,120.50p 1,095.00p 1,115.50p 714
22/02/2017 1,100.00p 1,107.50p 1,100.00p 1,107.50p 592
21/02/2017 1,095.00p 1,130.00p 1,073.25p 1,120.00p 5699
20/02/2017 1,100.00p 1,107.00p 1,050.50p 1,107.00p 3257
17/02/2017 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1600
16/02/2017 1,088.00p 1,105.00p 1,087.00p 1,105.00p 2625
15/02/2017 1,094.00p 1,094.00p 1,065.00p 1,090.00p 4818
14/02/2017 1,087.00p 1,097.50p 1,071.75p 1,097.50p 2359
13/02/2017 1,111.78p 1,111.78p 1,065.71p 1,087.50p 895
10/02/2017 1,090.00p 1,124.65p 1,030.60p 1,087.50p 4905
09/02/2017 1,090.00p 1,090.00p 1,045.54p 1,090.00p 7834
08/02/2017 1,124.00p 1,124.00p 1,037.43p 1,095.00p 5818
07/02/2017 1,067.00p 1,104.00p 1,067.00p 1,096.00p 4091
06/02/2017 1,075.00p 1,101.75p 1,042.00p 1,075.00p 2440
03/02/2017 1,076.00p 1,099.36p 1,055.00p 1,076.00p 7159
02/02/2017 1,072.25p 1,106.75p 1,068.50p 1,093.00p 1643
01/02/2017 1,070.00p 1,124.00p 1,060.00p 1,079.50p 12190
31/01/2017 1,102.12p 1,104.66p 1,088.00p 1,096.50p 851
30/01/2017 1,026.98p 1,123.63p 1,026.98p 1,106.00p 1974
27/01/2017 1,099.00p 1,122.42p 1,058.29p 1,103.00p 8570
26/01/2017 1,099.00p 1,117.75p 1,083.50p 1,113.00p 4490
25/01/2017 1,046.00p 1,111.50p 1,034.00p 1,111.50p 5447
24/01/2017 1,026.00p 1,110.50p 1,026.00p 1,110.50p 3567
23/01/2017 1,099.00p 1,150.25p 1,056.50p 1,102.00p 10939
20/01/2017 1,090.00p 1,094.88p 1,079.69p 1,092.50p 1426
19/01/2017 1,095.00p 1,095.00p 1,090.00p 1,095.00p 5767
18/01/2017 1,095.00p 1,108.50p 1,095.00p 1,095.00p 8166
17/01/2017 1,090.00p 1,116.36p 1,079.20p 1,109.50p 517
16/01/2017 1,054.00p 1,114.39p 1,032.65p 1,114.00p 4242
13/01/2017 1,085.00p 1,115.00p 1,075.00p 1,085.00p 4176
12/01/2017 1,090.00p 1,090.00p 1,045.50p 1,090.00p 3383
11/01/2017 1,090.00p 1,090.00p 1,075.00p 1,085.00p 14115

*Close Price adjusted for both dividends and splits