Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/09/2010 372.00p 385.00p 370.80p 380.00p 5779
08/09/2010 370.00p 370.00p 366.00p 366.00p 1000
07/09/2010 363.50p 370.00p 363.50p 367.50p 1400
06/09/2010 365.00p 365.00p 355.00p 363.50p 500
03/09/2010 365.00p 370.00p 352.00p 365.00p 1885
02/09/2010 355.00p 370.00p 352.00p 365.00p 21953
01/09/2010 345.00p 359.00p 330.00p 352.50p 9802
31/08/2010 340.00p 340.00p 337.00p 340.00p 5849
27/08/2010 330.00p 340.00p 328.00p 340.00p 6122
26/08/2010 325.00p 335.00p 323.38p 335.00p 4800
25/08/2010 330.00p 340.00p 320.00p 335.00p 205160
24/08/2010 337.00p 337.50p 337.00p 337.50p 1485
23/08/2010 335.00p 337.00p 332.00p 333.50p 1816
20/08/2010 335.00p 335.00p 333.50p 333.50p 2277
19/08/2010 335.00p 335.00p 330.00p 332.50p 2840
18/08/2010 335.00p 335.00p 331.50p 331.50p 8260
17/08/2010 330.00p 333.50p 330.00p 333.50p 3800
16/08/2010 325.00p 335.00p 325.00p 330.00p 6200
13/08/2010 332.00p 332.50p 328.00p 332.50p 4350
12/08/2010 337.00p 347.00p 337.00p 340.00p 8543
11/08/2010 342.00p 348.00p 332.00p 344.50p 112081
10/08/2010 340.00p 342.00p 330.40p 336.00p 121230
09/08/2010 332.00p 333.50p 320.00p 333.50p 8041
06/08/2010 322.00p 322.00p 317.75p 317.75p 0
05/08/2010 313.00p 327.00p 310.00p 322.00p 13240
04/08/2010 310.00p 311.50p 310.00p 311.50p 4079
03/08/2010 295.00p 302.00p 295.00p 300.00p 8232
02/08/2010 295.00p 300.00p 295.00p 295.00p 720
30/07/2010 295.00p 300.00p 290.01p 295.00p 1360
29/07/2010 295.00p 295.00p 295.00p 295.00p 0
28/07/2010 290.00p 295.00p 285.00p 295.00p 2800
27/07/2010 290.00p 290.00p 285.00p 290.00p 10800
26/07/2010 299.00p 310.00p 290.00p 297.50p 8283
23/07/2010 295.00p 299.00p 295.00p 299.00p 0
22/07/2010 295.00p 300.00p 295.00p 295.00p 645500
21/07/2010 295.00p 325.00p 295.00p 305.00p 29520
20/07/2010 285.00p 292.50p 285.00p 292.50p 0
19/07/2010 282.50p 289.00p 281.00p 285.00p 5285
16/07/2010 290.00p 290.00p 282.50p 282.50p 424069
15/07/2010 285.00p 290.00p 275.00p 286.00p 6154
14/07/2010 280.00p 280.00p 277.00p 280.00p 9549
13/07/2010 270.00p 283.00p 270.00p 274.00p 20000
12/07/2010 290.00p 290.00p 270.00p 270.00p 15500
09/07/2010 280.00p 290.00p 280.00p 285.50p 12193
08/07/2010 258.00p 288.00p 258.00p 280.50p 37150
07/07/2010 240.00p 251.50p 240.00p 251.50p 13370
06/07/2010 240.00p 240.00p 237.50p 237.50p 0
05/07/2010 239.00p 240.00p 239.00p 240.00p 0
02/07/2010 242.00p 245.00p 235.00p 239.00p 1500
01/07/2010 242.00p 245.00p 235.00p 242.00p 5763
30/06/2010 235.00p 245.00p 235.00p 242.00p 2300
29/06/2010 245.00p 250.00p 235.00p 241.50p 4335
28/06/2010 245.00p 250.00p 245.00p 245.00p 3410
25/06/2010 230.00p 248.00p 230.00p 245.00p 326116
24/06/2010 225.00p 230.00p 220.00p 230.00p 9622
23/06/2010 210.00p 220.00p 210.00p 220.00p 244321
22/06/2010 210.00p 210.00p 200.00p 207.50p 99207
21/06/2010 210.00p 219.00p 207.00p 214.00p 15335
18/06/2010 220.00p 222.00p 215.00p 215.50p 119979
17/06/2010 226.00p 240.00p 221.00p 225.50p 81631
16/06/2010 210.00p 210.00p 200.00p 200.50p 61071
15/06/2010 205.00p 205.00p 201.00p 201.00p 88907
14/06/2010 210.00p 210.00p 200.00p 200.50p 33182
11/06/2010 210.00p 210.00p 205.50p 205.50p 3521
10/06/2010 210.00p 210.00p 203.00p 205.00p 15545
09/06/2010 210.00p 210.00p 207.50p 207.50p 3153
08/06/2010 210.00p 212.00p 209.50p 209.50p 40687
07/06/2010 210.00p 212.00p 207.50p 207.50p 35197
04/06/2010 200.50p 202.50p 200.50p 202.50p 0
03/06/2010 201.25p 201.25p 200.50p 200.50p 0
02/06/2010 207.50p 207.50p 201.25p 201.25p 5000
01/06/2010 210.00p 210.00p 203.00p 207.50p 6664
28/05/2010 210.00p 210.00p 206.00p 206.00p 1146
27/05/2010 210.00p 210.00p 207.50p 207.50p 1071
26/05/2010 210.00p 212.00p 207.50p 207.50p 16913
25/05/2010 200.50p 200.50p 195.50p 198.00p 3200
24/05/2010 200.00p 200.50p 200.00p 200.50p 0
21/05/2010 197.50p 200.00p 197.50p 200.00p 0
20/05/2010 199.75p 199.75p 197.50p 197.50p 5000
19/05/2010 199.50p 199.75p 190.00p 199.75p 6135
18/05/2010 202.50p 202.50p 199.50p 199.50p 0
17/05/2010 205.00p 205.00p 200.00p 202.50p 30069
14/05/2010 202.50p 205.00p 202.50p 205.00p 0
13/05/2010 202.50p 202.50p 202.50p 202.50p 0
12/05/2010 202.00p 202.50p 202.00p 202.50p 750
11/05/2010 203.50p 203.50p 199.50p 199.50p 0
10/05/2010 203.50p 203.50p 194.00p 203.50p 3175
07/05/2010 200.00p 203.50p 192.00p 203.50p 7446
06/05/2010 206.50p 209.00p 206.00p 206.00p 1900
05/05/2010 205.00p 206.50p 200.00p 206.50p 6665
04/05/2010 206.50p 206.50p 205.00p 205.00p 0
30/04/2010 200.00p 206.50p 200.00p 206.50p 5600
29/04/2010 210.00p 219.00p 205.00p 205.00p 650
28/04/2010 205.00p 210.00p 205.00p 210.00p 2000
27/04/2010 207.50p 207.50p 207.50p 207.50p 0
26/04/2010 210.00p 220.00p 207.50p 207.50p 1700
23/04/2010 215.00p 215.00p 210.00p 210.00p 8500
22/04/2010 212.50p 215.00p 212.50p 215.00p 0
21/04/2010 205.00p 212.50p 205.00p 212.50p 1923
20/04/2010 217.50p 220.00p 210.37p 215.00p 193972
19/04/2010 215.00p 217.50p 215.00p 217.50p 1050
16/04/2010 212.50p 215.00p 199.79p 215.00p 93000
15/04/2010 215.00p 220.00p 212.50p 212.50p 200
14/04/2010 215.00p 215.00p 215.00p 215.00p 0
13/04/2010 220.00p 220.00p 210.00p 215.00p 160385
12/04/2010 200.00p 210.00p 200.00p 201.00p 200
09/04/2010 200.00p 200.00p 200.00p 200.00p 2000
08/04/2010 185.00p 196.00p 185.00p 196.00p 5150
07/04/2010 190.00p 190.00p 190.00p 190.00p 0
06/04/2010 189.75p 190.00p 189.75p 190.00p 0
01/04/2010 185.00p 189.75p 185.00p 189.75p 5000
31/03/2010 185.00p 190.50p 185.00p 190.50p 5825
30/03/2010 190.00p 191.75p 182.00p 191.75p 15615
29/03/2010 200.00p 200.00p 197.50p 197.50p 1725
26/03/2010 194.00p 194.00p 194.00p 194.00p 0
25/03/2010 194.00p 196.00p 194.00p 194.00p 700
24/03/2010 194.00p 194.00p 194.00p 194.00p 0
23/03/2010 190.00p 194.00p 190.00p 194.00p 1000
22/03/2010 197.00p 198.50p 197.00p 198.50p 1710
19/03/2010 200.00p 205.00p 200.00p 200.00p 25420
18/03/2010 195.00p 200.00p 185.00p 194.00p 116645
17/03/2010 188.00p 198.00p 185.00p 190.00p 6250
16/03/2010 195.00p 195.00p 191.50p 191.50p 0
15/03/2010 195.00p 205.00p 195.00p 195.00p 1069
12/03/2010 193.00p 200.00p 193.00p 195.00p 12000
11/03/2010 186.75p 186.75p 184.00p 184.00p 0
10/03/2010 186.00p 192.00p 186.00p 186.75p 73934
09/03/2010 186.00p 191.00p 180.50p 180.50p 4000
08/03/2010 180.50p 186.00p 180.50p 180.50p 1980
05/03/2010 183.00p 186.00p 180.50p 180.50p 1330
04/03/2010 176.00p 187.00p 176.00p 183.00p 11951
03/03/2010 179.50p 179.50p 176.00p 176.00p 0
02/03/2010 175.00p 182.00p 175.00p 179.50p 15450
01/03/2010 171.00p 172.00p 170.75p 170.75p 2655
26/02/2010 168.00p 168.00p 165.50p 165.50p 0
25/02/2010 165.00p 170.00p 165.00p 168.00p 1550
24/02/2010 169.00p 169.00p 168.00p 168.00p 834
23/02/2010 168.00p 171.00p 167.00p 167.00p 6906
22/02/2010 165.25p 168.00p 165.00p 165.00p 2272
19/02/2010 170.25p 180.00p 165.25p 165.25p 6445
18/02/2010 173.50p 173.50p 170.00p 170.00p 0
17/02/2010 165.00p 173.50p 165.00p 173.50p 27500
16/02/2010 164.00p 164.00p 160.00p 162.75p 196192
15/02/2010 168.00p 170.00p 164.00p 164.00p 107121
12/02/2010 165.00p 165.00p 164.50p 164.50p 0
11/02/2010 167.00p 167.00p 165.00p 165.00p 233330
10/02/2010 165.00p 165.00p 164.00p 164.00p 0
09/02/2010 160.00p 165.00p 160.00p 165.00p 5028
08/02/2010 160.00p 165.00p 155.00p 165.00p 8000
05/02/2010 155.00p 160.00p 155.00p 160.00p 18254
04/02/2010 155.00p 158.50p 155.00p 158.50p 8051
03/02/2010 162.50p 165.00p 162.50p 165.00p 0
02/02/2010 162.50p 162.50p 162.50p 162.50p 0
01/02/2010 163.50p 163.50p 162.50p 162.50p 0
29/01/2010 165.00p 165.00p 163.50p 163.50p 0
28/01/2010 162.50p 165.00p 162.50p 165.00p 0
27/01/2010 165.00p 165.00p 160.00p 162.50p 35300
26/01/2010 160.00p 165.00p 160.00p 165.00p 5804
25/01/2010 166.00p 175.00p 166.00p 166.00p 1000
22/01/2010 162.00p 175.00p 162.00p 166.00p 3602
21/01/2010 168.50p 168.50p 168.50p 168.50p 0
20/01/2010 165.00p 168.50p 165.00p 168.50p 8244
19/01/2010 175.00p 175.00p 168.00p 171.50p 28654
18/01/2010 170.00p 170.00p 167.00p 170.00p 10000
15/01/2010 165.00p 170.00p 165.00p 170.00p 5000
14/01/2010 165.00p 175.00p 160.00p 167.50p 22783
13/01/2010 170.00p 173.00p 170.00p 170.00p 800
12/01/2010 165.00p 170.00p 165.00p 170.00p 68330
11/01/2010 165.00p 170.00p 158.00p 167.50p 42966
08/01/2010 158.25p 160.25p 158.25p 160.25p 2000
07/01/2010 162.00p 162.00p 160.00p 160.00p 2122
06/01/2010 162.00p 165.00p 160.00p 165.00p 10770
05/01/2010 167.50p 167.50p 167.50p 167.50p 0
04/01/2010 173.00p 173.00p 165.00p 167.50p 14019
31/12/2009 169.00p 170.00p 169.00p 170.00p 0
30/12/2009 170.00p 175.00p 169.00p 169.00p 142
29/12/2009 172.50p 172.50p 165.00p 170.00p 127
24/12/2009 175.00p 175.00p 172.50p 172.50p 6500
23/12/2009 165.00p 173.00p 165.00p 167.50p 2900
22/12/2009 165.00p 165.00p 160.00p 165.00p 25000
21/12/2009 161.50p 165.00p 160.00p 165.00p 200
18/12/2009 162.50p 162.50p 160.00p 161.50p 10000
17/12/2009 170.00p 170.00p 155.00p 162.50p 11279
16/12/2009 162.00p 166.50p 160.00p 160.00p 21325
15/12/2009 175.00p 180.00p 162.00p 167.50p 43741
14/12/2009 155.00p 180.00p 155.00p 176.50p 53965
11/12/2009 150.00p 152.00p 145.00p 152.00p 274700
10/12/2009 142.00p 150.00p 142.00p 142.00p 44966
09/12/2009 123.00p 124.00p 123.00p 124.00p 9000
08/12/2009 120.00p 125.00p 120.00p 123.50p 106122
07/12/2009 117.50p 117.50p 117.50p 117.50p 0
04/12/2009 120.00p 120.00p 112.00p 117.50p 20022
03/12/2009 117.50p 117.50p 117.50p 117.50p 0
02/12/2009 120.00p 124.00p 117.50p 117.50p 5200
01/12/2009 120.00p 123.00p 119.50p 119.50p 15501
30/11/2009 118.00p 122.00p 115.00p 116.50p 5222
27/11/2009 118.00p 118.00p 115.00p 115.00p 3000

*Close Price adjusted for both dividends and splits