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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Mulberry Group (MUL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/01/2017 | 1,090.00p | 1,109.50p | 1,090.00p | 1,090.00p | 850 |
| 09/01/2017 | 1,085.00p | 1,123.07p | 1,050.50p | 1,095.00p | 3579 |
| 06/01/2017 | 1,095.00p | 1,117.50p | 1,090.00p | 1,095.00p | 10227 |
| 05/01/2017 | 1,100.00p | 1,125.00p | 1,095.00p | 1,097.50p | 1143 |
| 04/01/2017 | 1,036.00p | 1,124.00p | 1,034.90p | 1,112.00p | 2795 |
| 03/01/2017 | 1,050.00p | 1,105.00p | 1,040.00p | 1,102.50p | 5903 |
| 30/12/2016 | 1,045.00p | 1,095.00p | 1,040.00p | 1,095.00p | 24349 |
| 29/12/2016 | 1,090.00p | 1,100.00p | 1,040.00p | 1,060.00p | 7000 |
| 28/12/2016 | 1,100.00p | 1,100.00p | 1,078.00p | 1,095.00p | 19358 |
| 23/12/2016 | 1,081.25p | 1,081.25p | 1,061.00p | 1,061.00p | 975 |
| 22/12/2016 | 1,070.00p | 1,095.00p | 1,095.00p | 1,095.00p | 0 |
| 21/12/2016 | 1,070.00p | 1,100.00p | 1,039.60p | 1,095.00p | 17558 |
| 20/12/2016 | 1,005.00p | 1,100.00p | 1,005.00p | 1,100.00p | 11009 |
| 19/12/2016 | 1,033.00p | 1,076.00p | 1,000.00p | 1,075.00p | 6647 |
| 16/12/2016 | 1,099.00p | 1,110.00p | 1,067.50p | 1,067.50p | 4940 |
| 15/12/2016 | 1,035.00p | 1,110.00p | 1,035.00p | 1,102.50p | 3752 |
| 14/12/2016 | 1,040.00p | 1,106.75p | 1,040.00p | 1,095.00p | 5135 |
| 13/12/2016 | 1,100.00p | 1,124.00p | 1,062.50p | 1,110.00p | 2834 |
| 12/12/2016 | 1,054.00p | 1,109.50p | 1,054.00p | 1,109.50p | 13235 |
| 09/12/2016 | 1,090.00p | 1,100.00p | 1,036.00p | 1,100.00p | 6802 |
| 08/12/2016 | 1,090.00p | 1,100.00p | 1,050.00p | 1,100.00p | 2995 |
| 07/12/2016 | 1,100.00p | 1,121.00p | 1,100.00p | 1,100.00p | 2455 |
| 06/12/2016 | 1,129.14p | 1,134.05p | 1,080.00p | 1,092.50p | 1642 |
| 05/12/2016 | 1,086.00p | 1,112.00p | 1,083.91p | 1,112.00p | 3362 |
| 02/12/2016 | 1,140.00p | 1,153.25p | 1,107.00p | 1,107.00p | 1627 |
| 01/12/2016 | 1,076.99p | 1,145.00p | 1,075.00p | 1,145.00p | 2184 |
| 30/11/2016 | 1,102.00p | 1,161.75p | 1,100.00p | 1,145.00p | 28641 |
| 29/11/2016 | 1,099.00p | 1,169.29p | 1,099.00p | 1,115.00p | 6967 |
| 28/11/2016 | 1,151.30p | 1,151.30p | 1,117.00p | 1,117.00p | 87 |
| 25/11/2016 | 1,057.00p | 1,129.75p | 1,057.00p | 1,115.00p | 6129 |
| 24/11/2016 | 1,075.00p | 1,115.00p | 1,075.00p | 1,111.00p | 4202 |
| 23/11/2016 | 1,081.00p | 1,158.00p | 1,081.00p | 1,115.00p | 16159 |
| 22/11/2016 | 1,115.00p | 1,150.00p | 1,081.00p | 1,150.00p | 17311 |
| 21/11/2016 | 1,084.00p | 1,122.50p | 1,075.00p | 1,122.50p | 316 |
| 18/11/2016 | 1,084.90p | 1,125.00p | 1,084.90p | 1,117.50p | 1701 |
| 17/11/2016 | 1,128.00p | 1,112.50p | 1,101.50p | 1,112.50p | 0 |
| 16/11/2016 | 1,128.00p | 1,128.00p | 1,076.00p | 1,101.50p | 209 |
| 15/11/2016 | 1,115.00p | 1,115.10p | 1,111.75p | 1,115.00p | 6609 |
| 14/11/2016 | 1,096.00p | 1,148.50p | 1,077.00p | 1,125.00p | 7608 |
| 11/11/2016 | 1,116.00p | 1,150.00p | 1,113.75p | 1,125.00p | 1777 |
| 10/11/2016 | 1,125.00p | 1,150.00p | 1,106.44p | 1,125.00p | 2180 |
| 09/11/2016 | 1,026.00p | 1,124.00p | 1,026.00p | 1,105.00p | 7848 |
| 08/11/2016 | 1,101.00p | 1,140.00p | 1,051.00p | 1,118.50p | 16133 |
| 07/11/2016 | 1,050.00p | 1,139.60p | 1,050.00p | 1,105.00p | 1838 |
| 04/11/2016 | 1,100.00p | 1,110.25p | 1,026.00p | 1,102.00p | 8588 |
| 03/11/2016 | 1,107.00p | 1,107.00p | 1,046.00p | 1,076.00p | 1768 |
| 02/11/2016 | 1,105.00p | 1,110.50p | 1,105.00p | 1,105.00p | 703 |
| 01/11/2016 | 1,115.00p | 1,129.50p | 1,050.00p | 1,107.50p | 8248 |
| 31/10/2016 | 1,050.00p | 1,124.00p | 1,050.00p | 1,120.00p | 3234 |
| 28/10/2016 | 1,115.00p | 1,115.00p | 1,054.44p | 1,115.00p | 1485 |
| 27/10/2016 | 1,078.00p | 1,124.53p | 1,078.00p | 1,115.00p | 1317 |
| 26/10/2016 | 1,078.00p | 1,124.00p | 1,078.00p | 1,119.50p | 2713 |
| 25/10/2016 | 1,100.00p | 1,120.00p | 1,100.00p | 1,112.00p | 1068 |
| 24/10/2016 | 1,076.00p | 1,112.50p | 1,076.00p | 1,112.50p | 504 |
| 21/10/2016 | 1,088.25p | 1,100.00p | 1,088.25p | 1,100.00p | 1028 |
| 20/10/2016 | 1,099.00p | 1,123.75p | 1,099.00p | 1,109.50p | 3553 |
| 19/10/2016 | 1,051.00p | 1,133.30p | 1,049.00p | 1,049.00p | 32471 |
| 18/10/2016 | 1,050.00p | 1,124.00p | 977.82p | 1,124.00p | 6644 |
| 17/10/2016 | 1,091.25p | 1,091.25p | 1,050.00p | 1,090.00p | 633 |
| 14/10/2016 | 1,101.00p | 1,174.50p | 1,100.00p | 1,100.00p | 2382 |
| 13/10/2016 | 1,149.00p | 1,150.00p | 1,026.98p | 1,125.00p | 4222 |
| 12/10/2016 | 1,075.74p | 1,130.75p | 1,075.74p | 1,092.00p | 2497 |
| 11/10/2016 | 1,091.00p | 1,120.00p | 1,090.00p | 1,100.00p | 2845 |
| 10/10/2016 | 1,100.75p | 1,150.25p | 1,076.00p | 1,112.50p | 3920 |
| 07/10/2016 | 1,115.00p | 1,150.00p | 1,066.00p | 1,125.00p | 74174 |
| 06/10/2016 | 1,050.00p | 1,098.00p | 996.27p | 1,062.00p | 2190 |
| 05/10/2016 | 1,025.25p | 1,083.89p | 1,025.25p | 1,062.00p | 1378 |
| 04/10/2016 | 1,019.00p | 1,037.00p | 1,019.00p | 1,037.00p | 624 |
| 03/10/2016 | 1,051.00p | 1,051.00p | 975.50p | 1,011.50p | 2877 |
| 30/09/2016 | 1,090.00p | 1,095.00p | 1,048.96p | 1,095.00p | 708 |
| 29/09/2016 | 1,047.80p | 1,095.00p | 1,047.80p | 1,095.00p | 500 |
| 28/09/2016 | 1,050.00p | 1,090.00p | 1,050.00p | 1,074.50p | 787 |
| 27/09/2016 | 1,124.00p | 1,124.00p | 1,074.50p | 1,074.50p | 629 |
| 26/09/2016 | 1,149.50p | 1,149.50p | 1,092.00p | 1,107.50p | 3337 |
| 23/09/2016 | 1,109.00p | 1,147.75p | 1,109.00p | 1,132.50p | 3177 |
| 22/09/2016 | 1,149.00p | 1,149.00p | 1,094.25p | 1,149.00p | 3891 |
| 21/09/2016 | 1,125.00p | 1,150.00p | 1,061.75p | 1,150.00p | 5289 |
| 20/09/2016 | 1,100.00p | 1,117.75p | 1,099.00p | 1,099.00p | 6498 |
| 19/09/2016 | 1,120.00p | 1,122.25p | 1,057.00p | 1,104.00p | 1358 |
| 16/09/2016 | 1,099.00p | 1,123.05p | 1,050.75p | 1,112.00p | 2753 |
| 15/09/2016 | 1,101.00p | 1,130.00p | 1,025.35p | 1,100.00p | 19921 |
| 14/09/2016 | 1,150.00p | 1,150.00p | 1,099.50p | 1,125.00p | 4358 |
| 13/09/2016 | 1,150.50p | 1,150.50p | 1,103.26p | 1,125.00p | 3055 |
| 12/09/2016 | 1,174.50p | 1,174.50p | 1,101.49p | 1,125.00p | 711 |
| 09/09/2016 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 3263 |
| 08/09/2016 | 1,101.00p | 1,138.75p | 1,101.00p | 1,103.00p | 1941 |
| 07/09/2016 | 1,150.00p | 1,151.00p | 1,126.00p | 1,126.00p | 1746 |
| 06/09/2016 | 1,135.25p | 1,135.25p | 1,123.00p | 1,123.00p | 272 |
| 05/09/2016 | 1,086.00p | 1,093.38p | 1,085.00p | 1,090.00p | 2411 |
| 02/09/2016 | 1,125.25p | 1,125.25p | 1,051.99p | 1,086.00p | 731 |
| 01/09/2016 | 1,109.50p | 1,136.75p | 1,109.50p | 1,122.50p | 2002 |
| 31/08/2016 | 1,051.00p | 1,148.00p | 1,051.00p | 1,125.00p | 2630 |
| 30/08/2016 | 1,125.25p | 1,141.07p | 1,100.00p | 1,124.50p | 1387 |
| 26/08/2016 | 1,098.00p | 1,128.40p | 1,075.75p | 1,098.00p | 2457 |
| 25/08/2016 | 1,099.00p | 1,122.25p | 1,099.00p | 1,099.00p | 603 |
| 24/08/2016 | 1,100.00p | 1,100.00p | 1,099.00p | 1,099.00p | 2852 |
| 23/08/2016 | 1,100.00p | 1,125.69p | 1,099.00p | 1,099.00p | 9391 |
| 22/08/2016 | 1,051.00p | 1,148.41p | 1,051.00p | 1,098.00p | 824 |
| 19/08/2016 | 1,076.00p | 1,100.00p | 1,052.46p | 1,100.00p | 6940 |
| 18/08/2016 | 1,100.00p | 1,124.50p | 1,097.00p | 1,097.00p | 6822 |
| 17/08/2016 | 1,056.00p | 1,099.00p | 1,056.00p | 1,099.00p | 2025 |
| 16/08/2016 | 1,103.00p | 1,103.00p | 1,056.82p | 1,102.50p | 1700 |
| 15/08/2016 | 1,051.99p | 1,102.50p | 1,051.99p | 1,102.50p | 111 |
| 12/08/2016 | 1,079.50p | 1,102.50p | 1,079.50p | 1,102.50p | 1111 |
| 11/08/2016 | 1,079.50p | 1,102.50p | 1,079.50p | 1,102.50p | 261 |
| 10/08/2016 | 1,055.00p | 1,086.00p | 1,055.00p | 1,055.00p | 19 |
| 09/08/2016 | 1,072.00p | 1,100.00p | 1,055.00p | 1,055.00p | 1526 |
| 08/08/2016 | 1,097.00p | 1,103.00p | 1,067.70p | 1,082.50p | 10710 |
| 05/08/2016 | 1,076.00p | 1,124.00p | 1,059.00p | 1,097.00p | 8125 |
| 04/08/2016 | 1,056.00p | 1,088.75p | 1,056.00p | 1,077.50p | 287 |
| 03/08/2016 | 1,055.00p | 1,088.75p | 1,055.00p | 1,055.00p | 1965 |
| 02/08/2016 | 1,055.00p | 1,077.50p | 1,055.00p | 1,077.50p | 1433 |
| 01/08/2016 | 1,049.00p | 1,055.00p | 1,040.00p | 1,055.00p | 3224 |
| 29/07/2016 | 1,049.00p | 1,100.00p | 1,049.00p | 1,077.50p | 1725 |
| 28/07/2016 | 1,050.00p | 1,081.91p | 1,050.00p | 1,074.50p | 12067 |
| 27/07/2016 | 1,049.00p | 1,075.00p | 1,049.00p | 1,051.50p | 28197 |
| 26/07/2016 | 1,055.00p | 1,070.00p | 1,047.00p | 1,050.00p | 21881 |
| 25/07/2016 | 1,064.84p | 1,064.84p | 1,053.00p | 1,061.50p | 654 |
| 22/07/2016 | 1,056.00p | 1,056.00p | 1,049.00p | 1,052.00p | 7748 |
| 21/07/2016 | 1,049.00p | 1,074.74p | 1,049.00p | 1,062.00p | 1297 |
| 20/07/2016 | 1,070.25p | 1,070.25p | 1,065.00p | 1,065.00p | 120 |
| 19/07/2016 | 1,075.00p | 1,075.00p | 1,055.00p | 1,055.00p | 4848 |
| 18/07/2016 | 1,055.00p | 1,074.00p | 1,055.00p | 1,055.00p | 452 |
| 15/07/2016 | 1,056.00p | 1,064.50p | 1,050.87p | 1,064.50p | 1816 |
| 14/07/2016 | 1,075.00p | 1,075.00p | 999.50p | 1,063.00p | 16897 |
| 13/07/2016 | 1,050.00p | 1,075.00p | 1,049.00p | 1,050.00p | 6863 |
| 12/07/2016 | 1,050.00p | 1,074.00p | 1,040.00p | 1,050.00p | 4624 |
| 11/07/2016 | 1,051.00p | 1,075.00p | 1,050.00p | 1,058.00p | 6186 |
| 08/07/2016 | 1,050.00p | 1,075.00p | 999.69p | 1,075.00p | 3452 |
| 07/07/2016 | 1,050.00p | 1,055.00p | 982.03p | 1,046.50p | 3168 |
| 06/07/2016 | 1,045.00p | 1,061.00p | 977.48p | 1,055.00p | 2201 |
| 05/07/2016 | 1,044.00p | 1,069.00p | 1,039.00p | 1,045.00p | 8204 |
| 04/07/2016 | 1,050.00p | 1,075.00p | 1,050.00p | 1,050.00p | 3400 |
| 01/07/2016 | 1,050.00p | 1,050.00p | 1,031.37p | 1,050.00p | 7566 |
| 30/06/2016 | 1,050.00p | 1,050.00p | 976.50p | 1,050.00p | 4734 |
| 29/06/2016 | 1,068.00p | 1,068.00p | 983.05p | 1,050.00p | 3486 |
| 28/06/2016 | 1,050.00p | 1,070.00p | 963.00p | 1,070.00p | 4643 |
| 27/06/2016 | 1,025.00p | 1,045.00p | 981.00p | 1,025.00p | 6711 |
| 24/06/2016 | 945.50p | 1,000.00p | 911.39p | 978.00p | 8298 |
| 23/06/2016 | 1,040.00p | 1,040.00p | 1,037.00p | 1,038.50p | 3253 |
| 22/06/2016 | 1,041.00p | 1,041.00p | 1,032.00p | 1,034.00p | 7099 |
| 21/06/2016 | 1,023.00p | 1,060.75p | 1,004.75p | 1,031.50p | 4493 |
| 20/06/2016 | 1,041.00p | 1,049.50p | 976.46p | 1,031.00p | 13035 |
| 17/06/2016 | 1,050.00p | 1,074.28p | 1,001.76p | 1,026.00p | 10615 |
| 16/06/2016 | 1,031.00p | 1,043.75p | 1,024.00p | 1,037.50p | 3893 |
| 15/06/2016 | 1,025.00p | 1,043.00p | 976.25p | 1,025.00p | 7305 |
| 14/06/2016 | 1,025.00p | 1,040.00p | 1,025.00p | 1,032.50p | 335 |
| 13/06/2016 | 979.50p | 1,049.00p | 979.22p | 1,030.00p | 2783 |
| 10/06/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 1726 |
| 09/06/2016 | 1,025.00p | 1,043.75p | 1,025.00p | 1,037.50p | 558 |
| 08/06/2016 | 1,025.00p | 1,037.50p | 1,020.05p | 1,037.50p | 1207 |
| 07/06/2016 | 1,025.00p | 1,045.96p | 964.65p | 1,034.00p | 3372 |
| 06/06/2016 | 1,025.00p | 1,035.00p | 981.19p | 1,035.00p | 1510 |
| 03/06/2016 | 1,025.00p | 1,043.00p | 961.50p | 1,037.50p | 4459 |
| 02/06/2016 | 1,025.00p | 1,048.76p | 1,020.00p | 1,037.50p | 19941 |
| 01/06/2016 | 1,025.00p | 1,043.75p | 1,025.00p | 1,037.50p | 289 |
| 31/05/2016 | 1,043.75p | 1,043.75p | 1,034.00p | 1,034.00p | 482 |
| 27/05/2016 | 1,043.75p | 1,049.75p | 1,034.00p | 1,034.00p | 232 |
| 26/05/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 3437 |
| 25/05/2016 | 1,025.00p | 1,031.50p | 1,025.00p | 1,031.50p | 220 |
| 24/05/2016 | 1,025.00p | 1,028.75p | 1,025.00p | 1,025.00p | 2987 |
| 23/05/2016 | 1,038.00p | 1,038.00p | 1,025.00p | 1,031.50p | 309 |
| 20/05/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 6220 |
| 19/05/2016 | 1,025.00p | 1,037.50p | 1,035.00p | 1,035.00p | 0 |
| 18/05/2016 | 1,025.00p | 1,049.75p | 1,025.00p | 1,037.50p | 616 |
| 17/05/2016 | 1,025.00p | 1,039.00p | 950.50p | 1,025.00p | 1155 |
| 16/05/2016 | 1,035.00p | 1,043.00p | 1,025.00p | 1,037.50p | 7330 |
| 13/05/2016 | 1,025.00p | 1,032.50p | 1,025.00p | 1,032.50p | 4465 |
| 12/05/2016 | 1,025.00p | 1,036.25p | 1,025.00p | 1,030.00p | 1112 |
| 11/05/2016 | 972.50p | 1,037.50p | 970.00p | 1,037.50p | 7000 |
| 10/05/2016 | 1,000.00p | 1,025.00p | 970.00p | 1,025.00p | 4222 |
| 09/05/2016 | 1,000.00p | 1,000.00p | 987.62p | 1,000.00p | 1900 |
| 06/05/2016 | 1,050.00p | 1,050.00p | 950.50p | 975.00p | 427 |
| 05/05/2016 | 950.50p | 1,015.00p | 950.50p | 1,000.00p | 2236 |
| 04/05/2016 | 1,012.00p | 1,022.00p | 985.00p | 1,022.00p | 2856 |
| 03/05/2016 | 990.00p | 1,050.00p | 974.13p | 989.00p | 4882 |
| 29/04/2016 | 977.50p | 995.00p | 951.50p | 995.00p | 5475 |
| 28/04/2016 | 988.00p | 997.00p | 988.00p | 994.00p | 350 |
| 27/04/2016 | 985.00p | 997.00p | 985.00p | 992.50p | 1184 |
| 26/04/2016 | 990.00p | 997.62p | 988.02p | 995.00p | 5079 |
| 25/04/2016 | 985.00p | 990.00p | 984.00p | 987.00p | 1499 |
| 22/04/2016 | 988.75p | 989.95p | 985.05p | 987.50p | 476 |
| 21/04/2016 | 985.00p | 987.50p | 980.00p | 987.50p | 2146 |
| 20/04/2016 | 984.00p | 988.50p | 917.06p | 987.00p | 2610 |
| 19/04/2016 | 985.00p | 988.75p | 985.00p | 987.50p | 1460 |
| 18/04/2016 | 984.00p | 988.50p | 971.98p | 987.00p | 8897 |
| 15/04/2016 | 984.00p | 988.50p | 964.50p | 987.00p | 2571 |
| 14/04/2016 | 987.00p | 989.25p | 985.00p | 988.50p | 3070 |
| 13/04/2016 | 989.25p | 989.25p | 987.00p | 988.50p | 1168 |
| 12/04/2016 | 988.62p | 988.62p | 986.00p | 988.00p | 365 |
| 11/04/2016 | 985.00p | 987.50p | 967.50p | 987.50p | 3388 |
| 08/04/2016 | 989.45p | 989.45p | 986.12p | 987.50p | 543 |
| 07/04/2016 | 984.91p | 989.95p | 984.69p | 988.00p | 3784 |
| 06/04/2016 | 985.00p | 989.95p | 970.00p | 987.50p | 5021 |
| 05/04/2016 | 982.00p | 987.00p | 957.92p | 987.00p | 4685 |
| 04/04/2016 | 976.00p | 986.12p | 976.00p | 983.00p | 3180 |
| 01/04/2016 | 974.00p | 985.62p | 974.00p | 981.25p | 2785 |
| 31/03/2016 | 985.00p | 985.00p | 978.00p | 985.00p | 11415 |
| 30/03/2016 | 972.00p | 978.00p | 972.00p | 977.50p | 2156 |
| 29/03/2016 | 979.87p | 979.87p | 970.25p | 973.50p | 434 |
*Close Price adjusted for both dividends and splits