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 |
|---|---|---|---|---|---|
| 28/06/2011 | 1,470.00p | 1,475.00p | 1,447.00p | 1,475.00p | 3293 |
| 27/06/2011 | 1,515.00p | 1,515.00p | 1,385.03p | 1,452.00p | 35734 |
| 24/06/2011 | 1,514.00p | 1,515.00p | 1,460.00p | 1,493.00p | 6414 |
| 23/06/2011 | 1,535.00p | 1,535.00p | 1,456.33p | 1,500.00p | 10504 |
| 22/06/2011 | 1,575.00p | 1,575.00p | 1,512.00p | 1,516.00p | 12350 |
| 21/06/2011 | 1,500.00p | 1,572.00p | 1,463.36p | 1,548.00p | 267294 |
| 20/06/2011 | 1,500.00p | 1,500.00p | 1,441.00p | 1,483.00p | 17074 |
| 17/06/2011 | 1,490.00p | 1,504.50p | 1,410.00p | 1,500.00p | 109538 |
| 16/06/2011 | 1,450.00p | 1,479.00p | 1,335.00p | 1,450.00p | 86677 |
| 15/06/2011 | 1,350.00p | 1,410.00p | 1,303.42p | 1,335.00p | 26725 |
| 14/06/2011 | 1,256.00p | 1,350.27p | 1,256.00p | 1,350.00p | 10247 |
| 13/06/2011 | 1,250.00p | 1,339.10p | 1,204.00p | 1,300.00p | 31230 |
| 10/06/2011 | 1,299.00p | 1,349.00p | 1,280.00p | 1,299.00p | 26629 |
| 09/06/2011 | 1,303.00p | 1,369.00p | 1,271.00p | 1,344.00p | 49429 |
| 08/06/2011 | 1,316.00p | 1,376.00p | 1,298.00p | 1,343.00p | 566709 |
| 07/06/2011 | 1,395.00p | 1,409.00p | 1,290.00p | 1,290.00p | 22628 |
| 06/06/2011 | 1,365.00p | 1,396.00p | 1,312.45p | 1,347.00p | 10443 |
| 03/06/2011 | 1,410.00p | 1,414.50p | 1,365.00p | 1,365.00p | 6593 |
| 02/06/2011 | 1,414.00p | 1,421.00p | 1,389.00p | 1,410.00p | 1200 |
| 01/06/2011 | 1,449.00p | 1,474.00p | 1,407.00p | 1,407.00p | 2292 |
| 31/05/2011 | 1,450.00p | 1,500.00p | 1,450.00p | 1,451.00p | 9064 |
| 27/05/2011 | 1,341.00p | 1,450.00p | 1,318.00p | 1,450.00p | 19174 |
| 26/05/2011 | 1,422.00p | 1,490.18p | 1,300.00p | 1,318.00p | 31299 |
| 25/05/2011 | 1,480.00p | 1,500.00p | 1,357.93p | 1,414.00p | 73701 |
| 24/05/2011 | 1,475.00p | 1,535.00p | 1,475.00p | 1,500.00p | 10567 |
| 23/05/2011 | 1,600.00p | 1,600.00p | 1,464.00p | 1,464.00p | 9300 |
| 20/05/2011 | 1,581.00p | 1,581.00p | 1,538.00p | 1,575.00p | 8712 |
| 19/05/2011 | 1,500.00p | 1,579.00p | 1,500.00p | 1,569.00p | 5801 |
| 18/05/2011 | 1,535.00p | 1,555.50p | 1,513.00p | 1,527.00p | 3088 |
| 17/05/2011 | 1,577.00p | 1,577.00p | 1,522.25p | 1,530.00p | 5973 |
| 16/05/2011 | 1,510.00p | 1,546.00p | 1,501.00p | 1,532.00p | 7980 |
| 13/05/2011 | 1,531.00p | 1,548.00p | 1,500.00p | 1,500.00p | 24589 |
| 12/05/2011 | 1,540.00p | 1,559.00p | 1,509.00p | 1,512.00p | 5794 |
| 11/05/2011 | 1,550.00p | 1,581.00p | 1,500.00p | 1,534.00p | 16451 |
| 10/05/2011 | 1,554.00p | 1,585.05p | 1,515.00p | 1,544.00p | 25932 |
| 09/05/2011 | 1,535.00p | 1,592.40p | 1,510.00p | 1,510.00p | 5942 |
| 06/05/2011 | 1,531.00p | 1,566.00p | 1,515.00p | 1,540.00p | 4358 |
| 05/05/2011 | 1,526.00p | 1,557.40p | 1,516.80p | 1,549.00p | 304890 |
| 04/05/2011 | 1,500.00p | 1,550.00p | 1,500.00p | 1,530.00p | 32934 |
| 03/05/2011 | 1,590.00p | 1,628.00p | 1,495.00p | 1,530.00p | 33025 |
| 28/04/2011 | 1,575.00p | 1,620.00p | 1,531.25p | 1,610.00p | 55523 |
| 27/04/2011 | 1,500.00p | 1,565.00p | 1,480.00p | 1,549.00p | 192060 |
| 26/04/2011 | 1,488.00p | 1,499.00p | 1,470.00p | 1,474.00p | 11146 |
| 21/04/2011 | 1,426.00p | 1,488.00p | 1,404.61p | 1,488.00p | 16170 |
| 20/04/2011 | 1,430.00p | 1,430.00p | 1,400.00p | 1,426.00p | 7689 |
| 19/04/2011 | 1,400.00p | 1,424.35p | 1,377.25p | 1,405.00p | 250259 |
| 18/04/2011 | 1,400.00p | 1,400.00p | 1,370.87p | 1,390.00p | 7821 |
| 15/04/2011 | 1,347.00p | 1,398.00p | 1,345.00p | 1,382.50p | 9744 |
| 14/04/2011 | 1,310.00p | 1,354.66p | 1,275.00p | 1,350.00p | 624512 |
| 13/04/2011 | 1,320.00p | 1,320.00p | 1,295.00p | 1,306.00p | 22765 |
| 12/04/2011 | 1,350.00p | 1,350.00p | 1,282.00p | 1,344.00p | 21293 |
| 11/04/2011 | 1,350.00p | 1,381.70p | 1,330.00p | 1,330.00p | 18342 |
| 08/04/2011 | 1,367.00p | 1,381.00p | 1,346.14p | 1,354.00p | 7117 |
| 07/04/2011 | 1,374.00p | 1,400.00p | 1,345.00p | 1,366.50p | 5029 |
| 06/04/2011 | 1,343.00p | 1,374.00p | 1,332.15p | 1,374.00p | 15727 |
| 05/04/2011 | 1,368.00p | 1,380.00p | 1,320.00p | 1,350.00p | 6392 |
| 04/04/2011 | 1,392.00p | 1,400.00p | 1,323.00p | 1,323.00p | 43129 |
| 01/04/2011 | 1,374.00p | 1,395.00p | 1,346.00p | 1,395.00p | 10237 |
| 31/03/2011 | 1,375.00p | 1,389.00p | 1,355.00p | 1,373.50p | 10530 |
| 30/03/2011 | 1,375.00p | 1,400.00p | 1,370.00p | 1,383.50p | 7138 |
| 29/03/2011 | 1,400.00p | 1,400.00p | 1,355.00p | 1,355.00p | 6367 |
| 28/03/2011 | 1,367.00p | 1,395.00p | 1,359.00p | 1,383.50p | 3048 |
| 25/03/2011 | 1,370.00p | 1,377.16p | 1,311.00p | 1,362.00p | 21692 |
| 24/03/2011 | 1,362.00p | 1,374.87p | 1,361.00p | 1,361.00p | 6473 |
| 23/03/2011 | 1,361.00p | 1,384.00p | 1,350.00p | 1,368.50p | 7988 |
| 22/03/2011 | 1,359.00p | 1,367.50p | 1,350.00p | 1,352.00p | 10445 |
| 21/03/2011 | 1,328.00p | 1,367.00p | 1,328.00p | 1,349.50p | 6525 |
| 18/03/2011 | 1,350.00p | 1,381.50p | 1,312.00p | 1,321.50p | 11361 |
| 17/03/2011 | 1,400.00p | 1,411.04p | 1,340.00p | 1,359.50p | 6912 |
| 16/03/2011 | 1,390.00p | 1,424.00p | 1,354.00p | 1,415.00p | 26084 |
| 15/03/2011 | 1,400.00p | 1,400.00p | 1,281.00p | 1,385.00p | 24031 |
| 14/03/2011 | 1,420.00p | 1,426.05p | 1,383.00p | 1,383.00p | 42142 |
| 11/03/2011 | 1,270.00p | 1,416.02p | 1,220.00p | 1,409.50p | 202884 |
| 10/03/2011 | 1,200.00p | 1,233.00p | 1,200.00p | 1,220.00p | 29360 |
| 09/03/2011 | 1,225.00p | 1,235.00p | 1,200.40p | 1,235.00p | 11092 |
| 08/03/2011 | 1,195.00p | 1,234.32p | 1,177.40p | 1,225.00p | 132784 |
| 07/03/2011 | 1,197.00p | 1,216.86p | 1,188.00p | 1,215.00p | 111455 |
| 04/03/2011 | 1,190.00p | 1,225.25p | 1,177.58p | 1,215.00p | 9969 |
| 03/03/2011 | 1,178.00p | 1,199.00p | 1,178.00p | 1,199.00p | 5180 |
| 02/03/2011 | 1,200.00p | 1,209.00p | 1,176.00p | 1,200.00p | 27431 |
| 01/03/2011 | 1,215.00p | 1,256.00p | 1,201.00p | 1,215.00p | 10208 |
| 28/02/2011 | 1,266.00p | 1,266.00p | 1,200.00p | 1,215.00p | 6453 |
| 25/02/2011 | 1,225.00p | 1,250.00p | 1,210.00p | 1,226.00p | 9498 |
| 24/02/2011 | 1,270.00p | 1,270.00p | 1,170.00p | 1,250.00p | 31722 |
| 23/02/2011 | 1,145.00p | 1,257.00p | 1,145.00p | 1,252.00p | 90850 |
| 22/02/2011 | 1,070.00p | 1,141.62p | 1,050.00p | 1,133.00p | 52894 |
| 21/02/2011 | 1,080.00p | 1,129.50p | 965.00p | 1,065.00p | 158160 |
| 18/02/2011 | 1,200.00p | 1,240.00p | 1,070.00p | 1,080.00p | 116275 |
| 17/02/2011 | 1,295.00p | 1,300.00p | 1,193.15p | 1,214.00p | 66465 |
| 16/02/2011 | 1,295.00p | 1,329.30p | 1,295.00p | 1,295.00p | 10824 |
| 15/02/2011 | 1,300.00p | 1,320.00p | 1,300.00p | 1,300.00p | 23019 |
| 14/02/2011 | 1,295.00p | 1,319.00p | 1,295.00p | 1,300.00p | 16064 |
| 11/02/2011 | 1,355.00p | 1,355.00p | 1,295.00p | 1,300.00p | 18528 |
| 10/02/2011 | 1,385.00p | 1,385.00p | 1,300.00p | 1,300.00p | 17930 |
| 09/02/2011 | 1,380.00p | 1,385.00p | 1,360.00p | 1,366.00p | 6121 |
| 08/02/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,360.00p | 6149 |
| 07/02/2011 | 1,395.00p | 1,400.00p | 1,360.00p | 1,360.00p | 25646 |
| 04/02/2011 | 1,400.00p | 1,400.00p | 1,361.00p | 1,387.00p | 27046 |
| 03/02/2011 | 1,385.00p | 1,399.41p | 1,383.00p | 1,388.00p | 4970 |
| 02/02/2011 | 1,370.00p | 1,398.20p | 1,350.00p | 1,380.00p | 25205 |
| 01/02/2011 | 1,368.00p | 1,368.00p | 1,330.00p | 1,330.00p | 14274 |
| 31/01/2011 | 1,350.00p | 1,370.00p | 1,332.41p | 1,367.00p | 9459 |
| 28/01/2011 | 1,351.00p | 1,390.00p | 1,320.00p | 1,350.00p | 1016859 |
| 27/01/2011 | 1,323.00p | 1,388.00p | 1,316.50p | 1,350.00p | 22599 |
| 26/01/2011 | 1,320.00p | 1,330.00p | 1,300.00p | 1,315.00p | 12131 |
| 25/01/2011 | 1,350.00p | 1,350.00p | 1,265.00p | 1,320.00p | 71445 |
| 24/01/2011 | 1,320.00p | 1,359.70p | 1,290.00p | 1,326.00p | 16770 |
| 21/01/2011 | 1,301.00p | 1,345.00p | 1,280.00p | 1,305.00p | 42095 |
| 20/01/2011 | 1,250.00p | 1,300.00p | 1,235.00p | 1,250.00p | 23820 |
| 19/01/2011 | 1,190.00p | 1,255.00p | 1,190.00p | 1,239.00p | 17011 |
| 18/01/2011 | 1,310.00p | 1,310.00p | 1,095.00p | 1,210.00p | 130289 |
| 17/01/2011 | 1,291.00p | 1,330.00p | 1,250.00p | 1,280.00p | 131603 |
| 14/01/2011 | 1,173.00p | 1,281.00p | 1,149.00p | 1,281.00p | 116526 |
| 13/01/2011 | 1,070.00p | 1,182.00p | 1,069.00p | 1,182.00p | 31494 |
| 12/01/2011 | 1,050.00p | 1,070.00p | 1,028.00p | 1,070.00p | 133393 |
| 11/01/2011 | 1,065.00p | 1,066.00p | 1,025.00p | 1,025.00p | 4853 |
| 10/01/2011 | 1,050.00p | 1,088.00p | 1,027.00p | 1,045.00p | 34998 |
| 07/01/2011 | 1,005.00p | 1,049.10p | 976.00p | 1,049.00p | 24502 |
| 06/01/2011 | 969.50p | 1,010.00p | 969.50p | 1,004.00p | 27199 |
| 05/01/2011 | 950.00p | 965.00p | 949.25p | 957.50p | 59629 |
| 04/01/2011 | 905.00p | 955.00p | 905.00p | 950.00p | 60392 |
| 31/12/2010 | 897.00p | 904.04p | 897.00p | 902.50p | 53 |
| 30/12/2010 | 911.50p | 911.50p | 897.00p | 897.00p | 5849 |
| 29/12/2010 | 912.00p | 912.00p | 905.00p | 907.00p | 3601 |
| 24/12/2010 | 899.00p | 913.00p | 899.00p | 906.00p | 482 |
| 23/12/2010 | 905.00p | 907.50p | 883.00p | 899.00p | 16372 |
| 22/12/2010 | 911.00p | 915.50p | 905.50p | 905.50p | 467 |
| 21/12/2010 | 930.00p | 930.00p | 902.00p | 911.00p | 1579 |
| 20/12/2010 | 900.00p | 929.00p | 882.00p | 902.50p | 33131 |
| 17/12/2010 | 910.00p | 915.00p | 889.00p | 899.00p | 21948 |
| 16/12/2010 | 895.00p | 905.50p | 890.50p | 905.50p | 4511 |
| 15/12/2010 | 890.00p | 900.00p | 880.00p | 890.00p | 39194 |
| 14/12/2010 | 953.00p | 953.50p | 895.00p | 920.00p | 17728 |
| 13/12/2010 | 905.00p | 953.50p | 898.00p | 952.00p | 37158 |
| 10/12/2010 | 895.00p | 939.50p | 892.00p | 896.00p | 79226 |
| 09/12/2010 | 870.00p | 898.50p | 850.00p | 889.50p | 1462376 |
| 08/12/2010 | 820.00p | 870.00p | 811.00p | 870.00p | 39393 |
| 07/12/2010 | 780.00p | 856.00p | 779.00p | 846.50p | 152838 |
| 06/12/2010 | 685.00p | 802.00p | 685.00p | 780.00p | 48185 |
| 03/12/2010 | 660.00p | 715.00p | 660.00p | 714.50p | 7152 |
| 02/12/2010 | 700.00p | 700.00p | 671.50p | 700.00p | 3030 |
| 01/12/2010 | 694.50p | 700.00p | 665.00p | 700.00p | 11296 |
| 30/11/2010 | 689.50p | 700.00p | 650.50p | 700.00p | 14352 |
| 29/11/2010 | 640.00p | 700.00p | 627.00p | 700.00p | 34705 |
| 26/11/2010 | 610.00p | 640.00p | 605.00p | 637.50p | 24855 |
| 25/11/2010 | 570.00p | 605.00p | 569.00p | 605.00p | 7960 |
| 24/11/2010 | 559.50p | 563.00p | 541.50p | 562.00p | 3729 |
| 23/11/2010 | 521.00p | 562.50p | 520.00p | 542.00p | 17629 |
| 22/11/2010 | 520.00p | 560.00p | 520.00p | 557.50p | 11555 |
| 19/11/2010 | 547.50p | 552.50p | 547.50p | 552.50p | 870 |
| 18/11/2010 | 537.50p | 547.50p | 530.00p | 547.50p | 250 |
| 17/11/2010 | 550.00p | 550.00p | 530.30p | 537.50p | 8080 |
| 16/11/2010 | 538.50p | 538.50p | 535.00p | 535.00p | 0 |
| 15/11/2010 | 540.00p | 540.00p | 538.50p | 538.50p | 650 |
| 12/11/2010 | 550.00p | 550.00p | 539.50p | 539.50p | 250 |
| 11/11/2010 | 525.00p | 545.00p | 525.00p | 545.00p | 39070 |
| 10/11/2010 | 525.00p | 530.00p | 520.00p | 530.00p | 6545 |
| 09/11/2010 | 535.00p | 535.00p | 532.50p | 532.50p | 0 |
| 08/11/2010 | 535.00p | 540.00p | 535.00p | 535.00p | 2400 |
| 05/11/2010 | 535.00p | 540.00p | 525.50p | 536.50p | 8736 |
| 04/11/2010 | 535.50p | 550.00p | 535.00p | 540.00p | 3284 |
| 03/11/2010 | 525.50p | 540.00p | 525.00p | 535.50p | 2106 |
| 02/11/2010 | 550.00p | 550.00p | 537.50p | 537.50p | 2443 |
| 01/11/2010 | 520.00p | 550.00p | 520.00p | 537.50p | 12497 |
| 29/10/2010 | 545.00p | 560.00p | 525.00p | 554.50p | 8613 |
| 28/10/2010 | 550.00p | 550.00p | 525.00p | 536.00p | 2182 |
| 27/10/2010 | 550.00p | 550.00p | 535.00p | 550.00p | 1720 |
| 26/10/2010 | 545.00p | 545.00p | 533.00p | 540.00p | 2771 |
| 25/10/2010 | 532.50p | 548.00p | 532.50p | 537.50p | 2026 |
| 22/10/2010 | 537.50p | 542.75p | 522.00p | 532.50p | 75296 |
| 21/10/2010 | 535.00p | 537.50p | 530.00p | 537.50p | 53310 |
| 20/10/2010 | 535.00p | 535.00p | 530.00p | 530.00p | 2000 |
| 19/10/2010 | 535.00p | 555.00p | 505.00p | 520.00p | 211139 |
| 18/10/2010 | 550.00p | 550.00p | 530.00p | 530.00p | 1144 |
| 15/10/2010 | 540.00p | 545.00p | 530.00p | 535.00p | 54000 |
| 14/10/2010 | 545.00p | 545.50p | 530.00p | 530.00p | 11709 |
| 13/10/2010 | 565.00p | 570.00p | 540.00p | 555.00p | 10826 |
| 12/10/2010 | 530.00p | 573.00p | 520.00p | 540.00p | 25994 |
| 11/10/2010 | 500.00p | 535.00p | 475.00p | 522.50p | 210428 |
| 08/10/2010 | 455.00p | 504.50p | 445.00p | 490.00p | 11885 |
| 07/10/2010 | 463.00p | 485.00p | 425.00p | 440.50p | 21420 |
| 06/10/2010 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 05/10/2010 | 400.00p | 400.00p | 385.00p | 397.50p | 2020 |
| 04/10/2010 | 395.00p | 395.00p | 382.00p | 395.00p | 6515 |
| 01/10/2010 | 387.50p | 387.50p | 384.00p | 387.00p | 8200 |
| 30/09/2010 | 384.00p | 387.50p | 384.00p | 387.50p | 40 |
| 29/09/2010 | 385.00p | 387.00p | 382.00p | 384.00p | 20876 |
| 28/09/2010 | 388.50p | 395.00p | 379.00p | 383.50p | 3542 |
| 27/09/2010 | 383.50p | 390.00p | 377.00p | 388.50p | 5478 |
| 24/09/2010 | 377.00p | 385.00p | 377.00p | 383.50p | 7300 |
| 23/09/2010 | 375.00p | 377.50p | 370.00p | 375.00p | 33196 |
| 22/09/2010 | 380.00p | 389.00p | 380.00p | 384.00p | 4900 |
| 21/09/2010 | 375.00p | 388.00p | 360.00p | 380.00p | 27542 |
| 20/09/2010 | 385.00p | 386.00p | 375.00p | 383.50p | 7678 |
| 17/09/2010 | 390.00p | 390.00p | 386.00p | 387.50p | 5675 |
| 16/09/2010 | 392.50p | 399.00p | 392.50p | 399.00p | 602 |
| 15/09/2010 | 391.00p | 402.00p | 390.00p | 392.50p | 3870 |
| 14/09/2010 | 398.00p | 418.00p | 393.00p | 395.50p | 5970 |
| 13/09/2010 | 400.00p | 410.00p | 390.00p | 408.50p | 14603 |
| 10/09/2010 | 388.00p | 405.00p | 388.00p | 403.50p | 29900 |
*Close Price adjusted for both dividends and splits