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
19/04/2017 435.90p 441.31p 433.94p 437.50p 13370
18/04/2017 429.15p 442.00p 429.15p 435.00p 12936
13/04/2017 444.75p 444.75p 423.00p 433.50p 4058
12/04/2017 424.67p 426.40p 418.00p 424.00p 1018321
11/04/2017 417.25p 437.56p 415.25p 423.00p 8898
10/04/2017 443.00p 443.00p 433.10p 435.00p 209256
07/04/2017 436.95p 436.95p 433.00p 433.00p 7640
06/04/2017 442.00p 442.00p 422.97p 432.00p 6505
05/04/2017 446.00p 446.00p 428.00p 438.00p 8404
04/04/2017 435.00p 441.75p 428.81p 441.75p 5926
03/04/2017 380.25p 428.06p 380.25p 419.00p 26083
31/03/2017 399.00p 400.00p 387.25p 387.25p 34917
30/03/2017 399.00p 401.10p 383.44p 390.50p 7334
29/03/2017 378.80p 392.00p 378.80p 387.00p 120886
28/03/2017 378.25p 392.56p 372.13p 384.50p 60310
27/03/2017 367.69p 372.00p 360.25p 360.25p 461859
24/03/2017 370.13p 370.13p 358.25p 360.25p 90181
23/03/2017 370.13p 370.13p 370.00p 370.00p 13978
22/03/2017 362.81p 369.50p 358.25p 369.50p 1742
21/03/2017 382.00p 382.00p 361.94p 370.25p 4532
20/03/2017 378.81p 378.81p 372.50p 372.50p 1400
17/03/2017 376.81p 376.81p 369.50p 369.50p 301
16/03/2017 383.75p 384.00p 358.25p 369.50p 12523
15/03/2017 376.75p 376.75p 360.63p 366.00p 40259
14/03/2017 377.75p 386.00p 362.50p 375.00p 62239
13/03/2017 362.50p 366.50p 362.50p 366.50p 141
10/03/2017 376.62p 366.00p 365.50p 365.50p 0
09/03/2017 376.62p 366.50p 366.00p 366.00p 0
08/03/2017 376.62p 376.62p 366.50p 366.50p 6
07/03/2017 362.50p 365.50p 352.25p 365.50p 1195
06/03/2017 365.00p 366.50p 364.25p 366.50p 494
03/03/2017 364.00p 370.00p 362.00p 364.37p 11330
02/03/2017 370.00p 378.68p 369.00p 369.00p 8129
01/03/2017 372.38p 376.75p 367.50p 367.50p 992
28/02/2017 374.75p 374.75p 366.50p 366.50p 2582
27/02/2017 362.37p 374.75p 362.37p 369.50p 290910
24/02/2017 344.31p 370.00p 344.31p 355.00p 18078
23/02/2017 347.56p 347.56p 341.00p 345.00p 10045
22/02/2017 345.25p 345.25p 328.22p 340.00p 22295
21/02/2017 357.00p 357.50p 357.50p 357.50p 0
20/02/2017 357.00p 370.00p 351.44p 357.50p 13912
17/02/2017 378.76p 378.76p 361.44p 367.50p 10464
16/02/2017 360.00p 367.50p 359.64p 367.50p 6214
15/02/2017 370.62p 370.62p 365.00p 365.00p 1407
14/02/2017 377.34p 377.34p 372.75p 372.75p 3206
13/02/2017 361.44p 367.50p 361.44p 367.50p 1441
10/02/2017 369.75p 379.01p 365.00p 370.00p 11934
09/02/2017 366.00p 369.69p 363.75p 363.75p 1605
08/02/2017 365.00p 365.00p 364.00p 364.00p 476
07/02/2017 361.25p 371.64p 361.25p 362.50p 3558
06/02/2017 363.25p 371.65p 363.25p 364.00p 17938
03/02/2017 361.50p 370.00p 361.50p 366.13p 40005
02/02/2017 362.00p 366.88p 362.00p 366.88p 3009
01/02/2017 363.50p 371.94p 363.50p 369.25p 1759
31/01/2017 367.00p 368.50p 366.75p 366.75p 3214
30/01/2017 371.00p 378.63p 360.50p 371.00p 5510
27/01/2017 378.31p 383.45p 370.00p 379.25p 210304
26/01/2017 370.20p 376.28p 370.20p 370.62p 13090
25/01/2017 365.00p 372.50p 365.00p 372.50p 4000
24/01/2017 377.75p 378.00p 369.62p 369.62p 810
23/01/2017 366.25p 375.00p 365.75p 369.88p 8188
20/01/2017 362.50p 373.81p 362.50p 362.50p 6235
19/01/2017 366.45p 374.04p 365.50p 365.50p 4277
18/01/2017 374.94p 374.94p 366.50p 366.50p 611
17/01/2017 369.75p 369.75p 361.05p 366.50p 5238
16/01/2017 369.00p 369.00p 357.25p 362.75p 4958
13/01/2017 354.80p 363.88p 354.80p 361.50p 1436
12/01/2017 348.25p 364.65p 348.25p 359.38p 37126
11/01/2017 350.25p 359.15p 350.25p 353.25p 22467
10/01/2017 370.00p 370.18p 362.00p 362.00p 5331
09/01/2017 375.00p 375.00p 364.12p 371.00p 416978
06/01/2017 358.00p 367.00p 352.50p 367.00p 12402
05/01/2017 348.00p 354.26p 346.81p 352.62p 5015
04/01/2017 348.28p 348.28p 343.25p 346.00p 7852
03/01/2017 346.25p 349.34p 343.80p 346.25p 11990
30/12/2016 343.00p 346.25p 342.25p 346.25p 10526
29/12/2016 342.00p 346.00p 338.13p 346.00p 7134
28/12/2016 336.00p 342.00p 336.00p 342.00p 16267
23/12/2016 336.25p 342.91p 334.19p 337.25p 2613
22/12/2016 339.75p 345.75p 337.00p 340.50p 7735
21/12/2016 325.00p 329.75p 325.00p 329.75p 1200
20/12/2016 325.00p 333.63p 325.00p 332.50p 1704
19/12/2016 316.00p 336.75p 316.00p 327.87p 3018
16/12/2016 324.75p 327.78p 324.75p 324.75p 917
15/12/2016 332.50p 332.50p 331.33p 332.50p 2790
14/12/2016 333.25p 345.00p 331.90p 340.37p 9772
13/12/2016 336.50p 341.75p 327.30p 341.75p 1601169
12/12/2016 333.25p 340.37p 333.00p 340.37p 1130
09/12/2016 335.25p 346.89p 335.25p 338.50p 6597
08/12/2016 333.50p 350.13p 328.03p 333.50p 5175
07/12/2016 330.25p 336.37p 330.00p 336.37p 2373
06/12/2016 347.50p 347.50p 338.50p 338.50p 20454
05/12/2016 335.25p 344.65p 335.25p 341.50p 3218
02/12/2016 344.75p 345.06p 337.00p 342.00p 5210
01/12/2016 330.00p 337.50p 330.00p 337.50p 868
30/11/2016 334.75p 340.82p 334.75p 334.75p 6813
29/11/2016 326.25p 329.25p 326.25p 329.25p 923
28/11/2016 325.25p 333.50p 325.25p 333.50p 1000868
25/11/2016 341.75p 342.00p 326.92p 328.50p 2506053
24/11/2016 324.25p 344.00p 324.25p 335.50p 9115
23/11/2016 338.75p 338.75p 313.63p 327.50p 22237
22/11/2016 329.00p 332.00p 327.25p 332.00p 526420
21/11/2016 322.25p 330.38p 320.13p 328.50p 4722
18/11/2016 310.25p 328.81p 310.00p 310.00p 2345
17/11/2016 320.00p 328.81p 316.44p 322.50p 506142
16/11/2016 334.75p 322.50p 322.50p 322.50p 0
15/11/2016 334.75p 336.98p 322.50p 322.50p 36300
14/11/2016 332.00p 333.76p 322.50p 322.50p 4201
11/11/2016 333.75p 333.75p 310.25p 322.50p 1720
10/11/2016 305.25p 326.24p 305.00p 317.13p 3398
09/11/2016 282.00p 312.50p 267.25p 312.50p 7535
08/11/2016 300.00p 300.00p 284.94p 300.00p 14300
07/11/2016 315.25p 319.75p 295.00p 312.50p 20422
04/11/2016 335.00p 335.00p 316.00p 316.13p 15038
03/11/2016 333.00p 340.00p 332.00p 335.00p 44933
02/11/2016 337.00p 339.46p 325.00p 333.50p 7438
01/11/2016 339.25p 349.13p 337.00p 337.00p 5232
31/10/2016 347.00p 347.00p 327.73p 343.13p 8410
28/10/2016 332.51p 347.00p 327.73p 337.50p 5491
27/10/2016 338.00p 338.00p 335.50p 338.00p 157936
26/10/2016 347.75p 355.00p 335.50p 348.00p 81855
25/10/2016 335.25p 352.31p 335.00p 335.00p 1906
24/10/2016 335.25p 351.09p 335.00p 335.00p 3011
21/10/2016 349.34p 349.34p 341.25p 341.25p 1108
20/10/2016 345.00p 350.25p 335.75p 350.25p 10198
19/10/2016 313.75p 336.50p 313.75p 336.50p 13676
18/10/2016 315.00p 332.50p 310.59p 332.50p 37199
17/10/2016 305.00p 305.00p 302.62p 305.00p 1654
14/10/2016 297.50p 315.00p 297.25p 297.25p 10856
13/10/2016 288.25p 300.00p 288.00p 295.00p 17601
12/10/2016 290.75p 298.75p 290.75p 298.75p 3658
11/10/2016 288.25p 300.00p 283.09p 290.00p 12694
10/10/2016 288.50p 300.00p 288.50p 288.50p 3495
07/10/2016 299.25p 299.25p 290.00p 290.00p 62607
06/10/2016 300.25p 300.25p 300.00p 300.00p 1352
05/10/2016 305.00p 312.31p 298.00p 305.00p 12713
04/10/2016 305.00p 316.06p 305.00p 312.50p 6398
03/10/2016 310.25p 321.31p 310.00p 310.00p 4255
30/09/2016 311.19p 320.00p 306.44p 317.00p 7056
29/09/2016 329.00p 330.00p 312.72p 317.50p 1880286
28/09/2016 305.00p 320.00p 293.00p 319.50p 1000789
27/09/2016 301.00p 310.55p 295.00p 295.00p 7449
26/09/2016 305.25p 319.60p 305.00p 305.00p 10397
23/09/2016 300.25p 305.00p 299.15p 301.00p 3487
22/09/2016 300.00p 302.06p 298.75p 298.75p 9626
21/09/2016 295.00p 309.81p 295.00p 309.00p 16273
20/09/2016 300.25p 310.75p 299.94p 300.00p 3716
19/09/2016 295.25p 310.06p 295.00p 295.00p 6135
16/09/2016 300.00p 310.06p 295.00p 295.00p 9571
15/09/2016 295.00p 295.00p 271.80p 285.00p 25216
14/09/2016 303.75p 311.00p 303.00p 303.00p 15390
13/09/2016 310.00p 322.94p 303.00p 303.00p 1578
12/09/2016 305.50p 322.31p 305.25p 305.25p 7266
09/09/2016 323.00p 323.00p 308.39p 309.63p 3871
08/09/2016 320.50p 330.00p 317.00p 317.00p 4698
07/09/2016 325.00p 328.75p 313.14p 320.00p 6842
06/09/2016 330.25p 346.60p 325.00p 330.00p 24922
05/09/2016 349.00p 349.15p 335.56p 340.25p 8431
02/09/2016 332.25p 350.00p 332.25p 334.00p 11771
01/09/2016 330.00p 348.62p 330.00p 330.00p 11031
31/08/2016 330.00p 344.75p 323.10p 330.00p 26105
30/08/2016 303.00p 335.00p 303.00p 317.50p 20111
26/08/2016 306.25p 320.00p 305.75p 307.00p 6486
25/08/2016 307.25p 321.38p 303.00p 307.00p 19652
24/08/2016 307.00p 315.00p 300.25p 303.25p 13873
23/08/2016 292.75p 308.33p 287.00p 296.00p 16263
22/08/2016 292.75p 293.00p 285.00p 285.00p 12573
19/08/2016 286.00p 292.77p 286.00p 288.00p 3617
18/08/2016 293.75p 293.93p 277.59p 280.25p 9912
17/08/2016 276.25p 280.12p 276.25p 276.25p 670
16/08/2016 265.00p 293.78p 250.76p 276.00p 11470
15/08/2016 275.00p 275.00p 251.50p 256.00p 43479
12/08/2016 269.25p 283.09p 266.50p 266.50p 3762
11/08/2016 285.00p 285.00p 267.75p 267.75p 646456
10/08/2016 275.25p 284.26p 275.00p 275.00p 4533
09/08/2016 280.00p 293.31p 271.88p 275.00p 16271
08/08/2016 283.25p 297.26p 280.00p 280.00p 105001
05/08/2016 280.25p 294.88p 280.00p 280.00p 98003
04/08/2016 280.00p 291.16p 275.47p 280.00p 11193
03/08/2016 273.25p 287.11p 273.00p 273.00p 10642
02/08/2016 275.25p 292.09p 273.00p 273.00p 9164
01/08/2016 283.00p 292.00p 275.00p 275.00p 5748
29/07/2016 289.25p 294.00p 275.25p 280.00p 51184
28/07/2016 280.00p 302.31p 273.20p 274.50p 24987
27/07/2016 256.75p 266.05p 249.00p 249.00p 23484
26/07/2016 250.00p 254.87p 247.00p 247.00p 5456
25/07/2016 255.00p 267.00p 247.00p 247.00p 8288
22/07/2016 255.00p 256.75p 240.25p 252.00p 599608
21/07/2016 227.25p 255.78p 225.00p 252.25p 72628
20/07/2016 218.00p 237.63p 211.75p 223.50p 18647
19/07/2016 225.00p 226.00p 210.00p 210.00p 9281
18/07/2016 225.00p 232.80p 222.75p 222.75p 3989
15/07/2016 220.00p 232.62p 215.25p 215.50p 3463
14/07/2016 225.25p 238.81p 218.50p 218.50p 8352
13/07/2016 225.00p 237.28p 225.00p 225.00p 1044
12/07/2016 235.00p 242.50p 228.56p 232.50p 330557
11/07/2016 215.25p 226.13p 212.75p 216.00p 8252
08/07/2016 224.50p 224.50p 195.00p 213.00p 78648
07/07/2016 244.00p 255.00p 222.75p 222.75p 21186
06/07/2016 247.00p 257.00p 247.00p 249.00p 7586

*Close Price adjusted for both dividends and splits