Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2018 1,000.00p 1,020.00p 932.00p 962.00p 2013
08/02/2018 918.00p 980.00p 918.00p 980.00p 1193
07/02/2018 980.00p 998.00p 892.00p 970.00p 6450
06/02/2018 1,000.00p 1,015.00p 922.00p 990.00p 757
05/02/2018 972.00p 1,045.00p 961.97p 1,045.00p 620
02/02/2018 976.00p 1,023.70p 976.00p 1,000.00p 242
01/02/2018 968.00p 1,006.50p 968.00p 1,006.50p 158
31/01/2018 978.00p 998.00p 972.00p 994.00p 1520
30/01/2018 978.00p 1,000.00p 960.34p 1,000.00p 922
29/01/2018 960.00p 1,000.00p 960.00p 990.00p 314
26/01/2018 960.00p 998.00p 952.00p 978.00p 2873
25/01/2018 958.00p 1,000.00p 951.76p 978.00p 1334
24/01/2018 954.00p 996.00p 952.44p 990.00p 829
23/01/2018 972.00p 1,010.00p 952.00p 990.00p 1173
22/01/2018 966.00p 1,040.00p 966.00p 966.00p 1469
19/01/2018 954.00p 1,000.00p 954.00p 994.00p 413
18/01/2018 952.00p 992.00p 950.00p 992.00p 1079
17/01/2018 994.00p 1,035.00p 970.00p 980.00p 2213
16/01/2018 1,010.00p 1,015.00p 992.36p 1,015.00p 4249
15/01/2018 1,050.00p 1,050.00p 980.85p 1,020.00p 5803
12/01/2018 1,040.00p 1,084.20p 1,005.40p 1,045.00p 1211
11/01/2018 1,070.00p 1,085.00p 1,033.50p 1,050.00p 2294
10/01/2018 1,030.00p 1,045.00p 1,025.00p 1,045.00p 1390
09/01/2018 1,050.00p 1,070.00p 987.00p 1,050.00p 1381
08/01/2018 1,030.00p 1,069.38p 998.62p 1,045.00p 1788
05/01/2018 1,030.45p 1,069.38p 1,020.00p 1,052.50p 1382
04/01/2018 1,050.00p 1,060.00p 978.67p 1,050.00p 739
03/01/2018 1,025.00p 1,074.50p 978.00p 1,045.00p 1313
02/01/2018 1,070.00p 1,075.00p 1,025.00p 1,045.00p 1281
29/12/2017 1,035.00p 1,055.00p 1,025.00p 1,055.00p 3152
28/12/2017 1,021.00p 1,030.00p 1,000.00p 1,025.00p 2203
27/12/2017 1,001.00p 1,024.50p 950.50p 1,024.50p 322
22/12/2017 1,044.00p 1,044.00p 995.25p 995.25p 578
21/12/2017 950.50p 1,020.00p 950.50p 971.00p 681
20/12/2017 1,071.00p 1,025.00p 1,009.75p 1,009.75p 0
19/12/2017 1,071.00p 1,071.00p 952.10p 1,025.00p 1414
18/12/2017 1,024.00p 1,024.00p 1,020.50p 1,020.50p 100
15/12/2017 1,050.00p 1,050.00p 1,019.00p 1,034.50p 186
14/12/2017 1,075.00p 1,075.00p 1,021.50p 1,021.50p 76
13/12/2017 1,000.00p 1,046.50p 1,000.00p 1,046.50p 620
12/12/2017 1,010.00p 1,046.50p 1,037.00p 1,046.50p 1878
11/12/2017 1,010.00p 1,075.00p 1,005.00p 1,037.00p 164
08/12/2017 1,061.00p 1,067.00p 1,025.00p 1,025.00p 2005
07/12/2017 1,059.00p 1,067.00p 1,017.90p 1,048.50p 2033
06/12/2017 1,005.00p 1,065.00p 1,005.00p 1,033.00p 3159
05/12/2017 1,001.00p 1,039.50p 1,001.00p 1,017.00p 4388
04/12/2017 980.50p 1,025.00p 980.00p 1,007.50p 3443
01/12/2017 968.50p 992.75p 968.50p 992.75p 92
30/11/2017 972.53p 993.25p 984.00p 993.25p 0
29/11/2017 972.53p 995.25p 984.00p 984.00p 1000
28/11/2017 972.53p 995.25p 971.75p 995.25p 423
27/11/2017 960.00p 1,017.05p 960.00p 995.00p 2365
24/11/2017 990.00p 995.80p 952.93p 990.00p 535
23/11/2017 965.00p 1,000.00p 960.00p 999.00p 3503
22/11/2017 1,000.00p 1,025.00p 950.50p 990.00p 1568
21/11/2017 973.00p 1,048.00p 970.00p 1,025.00p 3206
20/11/2017 1,050.00p 1,050.00p 980.00p 1,039.00p 1228
17/11/2017 1,018.00p 1,074.00p 975.00p 1,049.00p 6674
16/11/2017 1,039.00p 1,039.00p 954.26p 1,039.00p 4374
15/11/2017 975.50p 1,040.00p 974.50p 1,040.00p 5696
14/11/2017 1,048.00p 1,048.00p 965.00p 1,047.00p 3033
13/11/2017 1,010.00p 1,060.00p 978.00p 1,012.50p 2908
10/11/2017 1,050.00p 1,050.00p 985.00p 1,050.00p 2400
09/11/2017 1,044.00p 1,070.00p 1,044.00p 1,048.00p 2305
08/11/2017 1,074.00p 1,075.00p 1,023.60p 1,046.50p 203
07/11/2017 1,032.00p 1,038.50p 1,035.00p 1,038.50p 0
06/11/2017 1,032.00p 1,048.00p 993.30p 1,035.00p 307
03/11/2017 1,036.00p 1,049.00p 938.00p 1,048.00p 9700
02/11/2017 1,044.00p 1,060.00p 1,029.41p 1,049.50p 827
01/11/2017 1,055.00p 1,070.00p 1,040.00p 1,055.00p 450
31/10/2017 1,026.00p 1,062.00p 1,002.00p 1,062.00p 10100
30/10/2017 1,044.00p 1,044.00p 1,030.00p 1,043.00p 867
27/10/2017 1,076.00p 1,077.00p 1,004.35p 1,058.00p 3660
26/10/2017 1,050.00p 1,089.45p 1,041.00p 1,070.50p 212
25/10/2017 1,050.00p 1,078.00p 1,048.00p 1,060.00p 5346
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

*Close Price adjusted for both dividends and splits