Mortgage Advice Bureau (Holdings) (MAB1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mortgage Advice Bureau (Holdings)

Date Open High Low Close* Volume
01/02/2018 586.00p 602.00p 586.00p 600.00p 50568
31/01/2018 586.00p 600.00p 586.00p 586.00p 1920
30/01/2018 588.00p 600.00p 586.00p 586.00p 3702
29/01/2018 598.00p 602.00p 572.80p 602.00p 1696
26/01/2018 570.00p 579.00p 570.00p 579.00p 178
25/01/2018 606.00p 606.00p 572.50p 591.00p 11488
24/01/2018 606.00p 606.00p 595.00p 595.00p 1811
23/01/2018 606.00p 606.00p 580.00p 597.00p 12249
22/01/2018 626.00p 628.00p 575.30p 584.00p 14790
19/01/2018 640.00p 640.00p 612.95p 626.00p 12666
18/01/2018 640.00p 640.00p 633.00p 633.00p 10335
17/01/2018 626.00p 660.00p 625.43p 640.00p 20016
16/01/2018 630.00p 668.00p 624.00p 626.00p 51709
15/01/2018 600.00p 632.00p 596.50p 610.00p 18355
12/01/2018 598.00p 610.00p 597.97p 598.00p 2691
11/01/2018 590.00p 605.50p 586.66p 590.00p 11779
10/01/2018 576.00p 595.80p 573.97p 574.00p 1095
09/01/2018 576.00p 595.80p 573.97p 574.00p 2469
08/01/2018 586.00p 598.60p 585.97p 586.00p 1254
05/01/2018 598.60p 598.60p 587.40p 593.00p 132
04/01/2018 594.00p 602.00p 572.00p 586.00p 344567
03/01/2018 570.00p 588.00p 564.00p 568.00p 7164
02/01/2018 564.00p 564.00p 552.00p 552.00p 49286
29/12/2017 545.00p 555.00p 555.00p 555.00p 0
28/12/2017 545.00p 555.00p 545.00p 555.00p 542
27/12/2017 550.00p 563.05p 545.00p 545.00p 1177
22/12/2017 550.50p 564.50p 545.64p 557.50p 1498
21/12/2017 553.00p 559.53p 539.05p 542.00p 4697
20/12/2017 539.50p 554.45p 539.00p 539.00p 2023
19/12/2017 559.50p 559.50p 532.00p 554.50p 6006
18/12/2017 520.50p 560.00p 518.19p 560.00p 11740
15/12/2017 530.00p 530.00p 528.28p 530.00p 2005
14/12/2017 520.00p 525.00p 518.85p 525.00p 7643
13/12/2017 510.00p 527.55p 510.00p 510.00p 1657
12/12/2017 510.00p 529.50p 510.00p 510.00p 600
11/12/2017 510.00p 528.50p 510.00p 510.00p 3672
08/12/2017 514.50p 525.00p 514.50p 514.50p 2252
07/12/2017 510.00p 522.25p 510.00p 522.25p 1136
06/12/2017 510.00p 524.00p 510.00p 516.00p 8751
05/12/2017 510.00p 523.00p 510.00p 510.00p 5007
04/12/2017 525.00p 527.00p 509.00p 510.00p 22385
01/12/2017 525.00p 530.00p 525.00p 530.00p 863
30/11/2017 525.00p 530.00p 525.00p 525.00p 2194
29/11/2017 525.00p 531.00p 525.00p 530.00p 2162
28/11/2017 525.00p 531.65p 525.00p 525.75p 1631
27/11/2017 534.50p 535.00p 525.00p 525.00p 5792
24/11/2017 530.00p 530.00p 530.00p 530.00p 1336
23/11/2017 532.00p 538.93p 532.00p 532.50p 18531
22/11/2017 538.50p 538.50p 525.50p 538.50p 1991
21/11/2017 539.00p 539.00p 528.88p 539.00p 2559
20/11/2017 539.00p 539.00p 528.00p 538.50p 1280
17/11/2017 530.50p 539.00p 526.50p 537.50p 37381
16/11/2017 535.00p 536.20p 521.50p 529.00p 51794
15/11/2017 533.50p 533.50p 529.00p 533.50p 1333
14/11/2017 529.00p 535.00p 521.50p 529.00p 30322
13/11/2017 519.50p 531.10p 520.00p 529.00p 351740
10/11/2017 519.50p 523.20p 515.50p 520.50p 303138
09/11/2017 530.00p 524.25p 519.00p 519.00p 61061
08/11/2017 530.00p 530.00p 521.50p 530.00p 113265
07/11/2017 519.50p 529.50p 513.75p 521.50p 14676
06/11/2017 492.00p 517.65p 505.63p 510.50p 3605
03/11/2017 492.00p 519.36p 500.55p 512.50p 1359
02/11/2017 492.00p 507.50p 501.13p 507.50p 2
01/11/2017 492.00p 519.25p 498.87p 507.50p 1625
31/10/2017 492.00p 512.70p 501.13p 507.50p 2082
30/10/2017 492.00p 512.94p 499.88p 505.00p 2811
27/10/2017 492.00p 512.94p 499.88p 505.00p 294886
26/10/2017 492.00p 505.00p 492.00p 505.00p 250
25/10/2017 480.00p 505.00p 480.00p 505.00p 6331
24/10/2017 490.25p 512.16p 488.63p 502.50p 121350
23/10/2017 490.00p 511.74p 482.76p 502.50p 273
20/10/2017 486.75p 514.50p 480.00p 495.50p 7061
19/10/2017 497.00p 506.50p 480.00p 502.50p 2310
18/10/2017 493.00p 505.88p 480.00p 497.50p 1294
17/10/2017 493.00p 495.25p 482.00p 495.25p 2719
16/10/2017 500.00p 520.00p 493.00p 509.00p 6912
13/10/2017 500.00p 512.50p 500.00p 512.50p 5658
12/10/2017 500.00p 502.75p 500.00p 502.75p 818
11/10/2017 505.00p 507.50p 505.00p 507.50p 1000
10/10/2017 509.50p 511.00p 505.00p 511.00p 2000
09/10/2017 485.00p 491.38p 485.00p 491.38p 998
06/10/2017 485.00p 495.00p 490.00p 490.00p 1950
05/10/2017 485.00p 495.00p 485.00p 495.00p 3020
04/10/2017 502.00p 505.00p 500.00p 505.00p 1000
03/10/2017 510.00p 510.00p 502.00p 506.00p 2200
02/10/2017 507.00p 512.50p 505.00p 511.00p 3921
29/09/2017 500.00p 514.00p 500.00p 510.00p 4728
28/09/2017 499.00p 505.00p 499.00p 505.00p 1702
27/09/2017 495.00p 504.00p 495.00p 504.00p 10351
26/09/2017 492.75p 509.50p 489.25p 495.25p 23613
25/09/2017 493.00p 493.00p 486.00p 486.00p 822
22/09/2017 493.00p 493.00p 493.00p 493.00p 250
21/09/2017 470.00p 492.00p 470.00p 480.63p 2692
20/09/2017 493.00p 480.50p 479.00p 480.50p 2703
19/09/2017 493.00p 484.00p 479.00p 479.00p 782
18/09/2017 493.00p 493.00p 484.00p 484.00p 18205
15/09/2017 493.00p 493.00p 493.00p 493.00p 220
14/09/2017 492.75p 492.75p 492.75p 492.75p 279
13/09/2017 470.75p 484.75p 470.75p 484.75p 388
12/09/2017 464.75p 484.75p 460.75p 472.50p 1631
11/09/2017 463.75p 463.75p 450.00p 457.50p 1308
08/09/2017 465.00p 465.00p 435.00p 435.00p 4686
07/09/2017 470.50p 489.75p 470.00p 478.38p 1363
06/09/2017 470.25p 477.75p 470.25p 477.75p 211
05/09/2017 498.50p 498.50p 498.50p 498.50p 10
04/09/2017 490.00p 497.75p 470.00p 484.00p 6188
01/09/2017 490.00p 495.00p 490.00p 495.00p 1245
31/08/2017 490.25p 498.00p 495.00p 498.00p 3387
30/08/2017 490.25p 497.50p 495.00p 495.00p 2823
29/08/2017 490.25p 497.50p 497.50p 497.50p 19000
25/08/2017 490.25p 497.50p 490.25p 497.50p 20361
24/08/2017 507.00p 503.25p 502.25p 502.25p 82
23/08/2017 507.00p 503.25p 502.25p 503.25p 323
22/08/2017 507.00p 502.25p 502.25p 502.25p 3274
21/08/2017 507.00p 507.00p 502.25p 502.25p 141
18/08/2017 490.00p 504.75p 503.75p 503.75p 1455
17/08/2017 490.00p 504.75p 503.75p 504.75p 152902
16/08/2017 490.00p 503.75p 490.00p 503.75p 1103
15/08/2017 478.75p 487.00p 478.75p 487.00p 112
14/08/2017 472.25p 482.00p 481.00p 482.00p 8872
11/08/2017 472.25p 481.00p 472.25p 481.00p 2153
10/08/2017 475.25p 484.00p 475.00p 484.00p 2000
09/08/2017 476.25p 482.50p 478.75p 478.75p 710308
08/08/2017 476.25p 482.50p 476.25p 482.50p 250
07/08/2017 498.00p 498.00p 480.00p 490.00p 2471
04/08/2017 490.25p 494.88p 490.25p 494.88p 25001
03/08/2017 469.75p 491.75p 469.75p 490.00p 5233
02/08/2017 469.50p 469.50p 457.75p 461.00p 904
01/08/2017 459.00p 462.25p 459.38p 459.38p 105536
31/07/2017 459.00p 462.25p 461.37p 462.25p 4121
28/07/2017 459.00p 461.37p 453.00p 461.37p 0
27/07/2017 459.00p 459.00p 448.00p 453.00p 6139
26/07/2017 450.00p 454.50p 450.00p 454.50p 950
25/07/2017 453.75p 453.75p 452.00p 452.00p 959
24/07/2017 440.25p 452.62p 440.00p 452.62p 940
21/07/2017 449.25p 451.13p 447.50p 451.13p 546935
20/07/2017 449.25p 451.38p 447.50p 447.50p 213714
19/07/2017 449.25p 455.00p 449.25p 451.38p 3818
18/07/2017 430.00p 430.00p 429.00p 429.00p 2069
17/07/2017 430.00p 430.00p 428.38p 428.38p 60
14/07/2017 414.25p 425.00p 421.00p 425.00p 35055
13/07/2017 414.25p 422.00p 421.00p 421.00p 1142
12/07/2017 414.25p 422.00p 414.00p 422.00p 5682
11/07/2017 412.25p 421.00p 412.00p 421.00p 682
10/07/2017 414.00p 423.00p 414.00p 423.00p 1132
07/07/2017 412.00p 415.00p 415.00p 415.00p 1414
06/07/2017 412.00p 415.00p 412.00p 415.00p 2580
05/07/2017 405.00p 425.00p 405.00p 413.25p 7605
04/07/2017 400.00p 400.00p 400.00p 400.00p 615
03/07/2017 401.00p 405.50p 401.00p 405.50p 2067
30/06/2017 400.00p 405.00p 400.00p 405.00p 488
29/06/2017 400.00p 405.00p 400.00p 405.00p 934
28/06/2017 400.25p 401.38p 400.00p 401.38p 9826
27/06/2017 400.00p 403.50p 400.00p 400.00p 10001
26/06/2017 400.00p 403.00p 400.00p 403.00p 225
23/06/2017 400.00p 404.87p 400.00p 404.87p 3548
22/06/2017 400.25p 405.00p 400.00p 405.00p 5651
21/06/2017 400.25p 405.12p 400.25p 405.12p 209
20/06/2017 400.00p 405.00p 400.00p 405.00p 5691
19/06/2017 400.00p 405.00p 400.00p 405.00p 413
16/06/2017 400.00p 407.56p 400.00p 400.00p 72020
15/06/2017 400.00p 405.00p 400.00p 405.00p 10331
14/06/2017 400.00p 409.75p 400.00p 404.87p 4161
13/06/2017 400.25p 407.50p 400.25p 405.00p 535
12/06/2017 400.00p 403.88p 394.62p 403.88p 239204
09/06/2017 391.50p 396.90p 380.25p 394.75p 730272
08/06/2017 389.25p 404.75p 384.81p 389.75p 13967
07/06/2017 377.00p 387.50p 370.00p 372.00p 346102
06/06/2017 400.00p 401.06p 366.00p 370.00p 174396
05/06/2017 427.75p 427.75p 405.00p 405.00p 15900
02/06/2017 425.00p 440.00p 425.00p 429.25p 5078
01/06/2017 431.75p 446.25p 425.00p 425.00p 33475
31/05/2017 434.00p 443.50p 430.00p 437.50p 6256
30/05/2017 440.00p 440.00p 434.88p 436.88p 54620
26/05/2017 440.00p 445.00p 440.00p 441.38p 10224
25/05/2017 440.25p 449.04p 431.23p 440.00p 9642
24/05/2017 450.00p 453.10p 425.25p 430.00p 192234
23/05/2017 468.00p 474.53p 452.25p 452.25p 26788
22/05/2017 475.00p 481.91p 464.69p 470.00p 31467
19/05/2017 479.00p 488.47p 475.00p 475.75p 14741
18/05/2017 475.00p 483.17p 475.00p 476.63p 1416
17/05/2017 475.00p 485.00p 475.00p 475.62p 5893
16/05/2017 470.00p 485.19p 470.00p 477.50p 17024
15/05/2017 471.50p 485.25p 471.50p 472.50p 72619
12/05/2017 474.00p 483.13p 470.00p 472.63p 26795
11/05/2017 470.50p 485.00p 470.25p 474.00p 116936
10/05/2017 480.25p 492.26p 470.25p 473.75p 8448
09/05/2017 498.50p 498.50p 480.00p 490.12p 13097
08/05/2017 474.75p 492.62p 462.09p 482.00p 35055
05/05/2017 459.69p 468.63p 457.97p 467.50p 14254
04/05/2017 458.63p 467.80p 458.63p 460.00p 7493
03/05/2017 455.12p 463.90p 455.12p 459.00p 377734
02/05/2017 459.94p 459.94p 446.59p 451.50p 6872
28/04/2017 455.63p 455.63p 451.00p 451.00p 2067
27/04/2017 459.08p 459.08p 446.72p 451.00p 5260
26/04/2017 455.00p 455.00p 450.00p 450.00p 10500
25/04/2017 459.08p 461.05p 445.25p 455.00p 15036
24/04/2017 449.44p 456.97p 445.25p 453.50p 6023
21/04/2017 444.75p 455.00p 433.15p 453.50p 10134
20/04/2017 433.15p 440.53p 433.15p 437.50p 2861

*Close Price adjusted for both dividends and splits