Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits