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
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
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

*Close Price adjusted for both dividends and splits