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
04/03/2016 285.00p 300.00p 285.00p 298.00p 1282
03/03/2016 294.75p 294.75p 292.75p 292.75p 44
02/03/2016 294.75p 298.57p 285.00p 285.00p 507061
01/03/2016 288.00p 294.68p 282.00p 290.00p 35233
29/02/2016 292.00p 306.50p 267.02p 282.50p 49059
26/02/2016 295.25p 307.46p 292.00p 295.88p 94382
25/02/2016 307.73p 307.73p 304.87p 304.87p 307
24/02/2016 297.54p 304.87p 294.37p 304.87p 3139
23/02/2016 309.44p 314.75p 300.00p 304.63p 4706
22/02/2016 314.50p 315.00p 310.40p 315.00p 2545
19/02/2016 310.40p 314.75p 301.57p 307.50p 8926
18/02/2016 314.50p 314.75p 314.50p 314.75p 254
17/02/2016 310.40p 310.40p 307.38p 307.50p 5032
16/02/2016 310.00p 310.00p 307.38p 307.38p 220811
15/02/2016 312.00p 312.00p 301.48p 307.38p 4022
12/02/2016 305.98p 310.00p 303.00p 307.50p 2551
11/02/2016 306.12p 310.00p 305.00p 310.00p 8470
10/02/2016 314.50p 314.50p 310.00p 310.00p 7035
09/02/2016 310.25p 319.07p 310.00p 310.00p 5490
08/02/2016 332.30p 322.50p 322.50p 322.50p 0
05/02/2016 332.30p 334.75p 322.00p 322.50p 53706
04/02/2016 320.00p 334.75p 320.00p 334.75p 5100
03/02/2016 315.25p 315.25p 310.00p 310.00p 5373
02/02/2016 317.23p 335.00p 317.23p 325.00p 100
01/02/2016 340.00p 340.00p 322.00p 335.00p 7336
29/01/2016 325.00p 327.50p 317.72p 327.50p 3783
28/01/2016 317.50p 327.50p 327.50p 327.50p 0
27/01/2016 317.50p 327.50p 317.50p 327.50p 5812
26/01/2016 317.72p 327.50p 317.72p 327.50p 2821
25/01/2016 337.53p 337.53p 324.16p 327.50p 1587
22/01/2016 331.43p 337.53p 324.16p 327.50p 10150
21/01/2016 319.75p 335.00p 314.44p 325.00p 23721
20/01/2016 294.71p 302.73p 292.20p 299.87p 8880
19/01/2016 295.47p 304.75p 295.31p 302.38p 13235
18/01/2016 305.25p 307.90p 296.90p 298.50p 20499
15/01/2016 313.75p 319.01p 309.15p 310.00p 7746
14/01/2016 320.00p 320.50p 290.00p 318.00p 49150
13/01/2016 325.00p 325.19p 323.20p 325.00p 4986
12/01/2016 335.25p 360.00p 330.00p 330.00p 64637
11/01/2016 345.00p 360.00p 345.00p 345.00p 43622
08/01/2016 330.00p 339.75p 328.00p 328.00p 8240
07/01/2016 350.25p 355.56p 315.00p 320.00p 66746
06/01/2016 365.00p 373.00p 360.00p 360.00p 2573
05/01/2016 380.00p 380.00p 368.60p 370.00p 12202
04/01/2016 390.00p 400.00p 373.76p 375.00p 23800
31/12/2015 369.75p 367.50p 367.50p 367.50p 0
30/12/2015 369.75p 390.00p 365.00p 367.50p 13292
29/12/2015 369.75p 369.75p 360.00p 360.00p 21759
24/12/2015 365.00p 365.00p 360.00p 360.00p 3108
23/12/2015 355.00p 369.70p 348.68p 350.00p 33771
22/12/2015 370.25p 380.00p 355.00p 355.25p 12409
21/12/2015 375.00p 380.00p 370.00p 378.75p 11598
18/12/2015 360.00p 370.00p 360.00p 370.00p 4340
17/12/2015 365.00p 366.00p 356.64p 366.00p 6124
16/12/2015 355.73p 364.74p 352.00p 352.00p 3064
15/12/2015 350.00p 358.52p 342.72p 350.50p 32797
14/12/2015 330.96p 340.00p 330.96p 335.00p 5040
11/12/2015 340.00p 335.00p 332.50p 335.00p 0
10/12/2015 340.00p 340.00p 328.75p 332.50p 11543
09/12/2015 348.26p 348.26p 337.00p 337.00p 3086
08/12/2015 343.40p 343.40p 337.00p 337.00p 1164
07/12/2015 331.00p 345.00p 330.19p 337.00p 17857
04/12/2015 335.00p 340.29p 335.00p 335.25p 5128
03/12/2015 331.12p 343.76p 331.12p 335.00p 360684
02/12/2015 340.29p 340.29p 333.18p 336.88p 614
01/12/2015 340.00p 344.00p 336.88p 336.88p 1097500
30/11/2015 339.00p 341.92p 333.71p 337.00p 6627
27/11/2015 348.75p 348.75p 336.88p 336.88p 2624
26/11/2015 344.05p 344.05p 337.00p 337.00p 4359
25/11/2015 331.12p 333.16p 331.12p 331.38p 2477
24/11/2015 331.12p 337.00p 331.12p 337.00p 184
23/11/2015 330.00p 340.29p 327.00p 336.88p 185755
20/11/2015 339.87p 339.87p 335.40p 337.00p 1071
19/11/2015 339.00p 339.00p 337.50p 337.50p 1000
18/11/2015 335.25p 349.00p 325.25p 349.00p 30744
17/11/2015 333.80p 344.25p 333.80p 337.00p 11702
16/11/2015 344.25p 345.00p 337.00p 337.00p 3418
13/11/2015 344.25p 344.25p 337.00p 337.00p 1713
12/11/2015 343.25p 344.25p 337.00p 337.00p 9372
11/11/2015 338.65p 343.25p 334.50p 334.50p 4648
10/11/2015 331.00p 349.00p 331.00p 334.63p 838
09/11/2015 340.00p 349.00p 330.60p 349.00p 13429
06/11/2015 324.00p 325.00p 315.25p 319.00p 7287
05/11/2015 323.86p 323.86p 316.50p 317.00p 305
04/11/2015 323.86p 323.86p 316.50p 316.50p 689
03/11/2015 315.00p 323.86p 315.00p 317.00p 639
02/11/2015 315.20p 320.18p 313.95p 317.00p 6524
30/10/2015 314.50p 319.87p 312.00p 317.00p 1726
29/10/2015 319.85p 320.00p 305.00p 315.00p 4847
28/10/2015 300.25p 319.60p 300.25p 305.00p 2820
27/10/2015 305.25p 305.25p 305.00p 305.00p 1058
26/10/2015 297.00p 312.50p 312.50p 312.50p 0
23/10/2015 297.00p 312.50p 312.50p 312.50p 0
22/10/2015 297.00p 319.03p 297.00p 312.50p 8059
21/10/2015 318.78p 318.78p 305.00p 312.50p 302812
20/10/2015 318.78p 319.03p 312.50p 312.50p 1779
19/10/2015 310.50p 319.03p 310.50p 312.50p 1497
16/10/2015 305.00p 312.50p 312.50p 312.50p 0
15/10/2015 305.00p 319.03p 305.00p 312.50p 43346
14/10/2015 320.00p 320.00p 305.00p 310.00p 886371
13/10/2015 305.12p 307.50p 305.00p 305.00p 262
12/10/2015 301.24p 312.89p 300.25p 307.50p 7183
09/10/2015 309.09p 315.50p 300.33p 310.12p 6000
08/10/2015 315.00p 315.50p 305.56p 315.50p 13195
07/10/2015 314.75p 315.00p 302.50p 302.50p 5094
06/10/2015 304.75p 314.75p 302.50p 302.50p 3340
05/10/2015 299.75p 300.00p 286.75p 290.00p 20758
02/10/2015 285.00p 290.00p 285.00p 286.75p 1021500
01/10/2015 293.83p 295.00p 289.00p 289.00p 649088
30/09/2015 300.00p 300.00p 292.50p 300.00p 8276
29/09/2015 289.15p 300.00p 289.15p 292.50p 8200
28/09/2015 304.75p 304.75p 290.00p 300.00p 233866
25/09/2015 298.00p 298.75p 289.70p 293.50p 27572
24/09/2015 298.30p 298.30p 288.15p 292.50p 113648
23/09/2015 290.23p 290.50p 287.50p 287.50p 1424
22/09/2015 290.50p 290.50p 285.47p 287.50p 13509
21/09/2015 288.18p 290.80p 281.25p 287.50p 47735
18/09/2015 286.35p 286.35p 278.75p 281.25p 1750
17/09/2015 277.07p 282.35p 277.07p 278.75p 264
16/09/2015 280.00p 280.00p 278.75p 278.75p 100000
15/09/2015 283.25p 285.06p 272.75p 280.00p 10739
14/09/2015 273.60p 285.00p 273.60p 277.13p 7460
11/09/2015 283.70p 283.70p 281.25p 281.25p 1549
10/09/2015 285.00p 285.00p 280.00p 280.00p 26000
09/09/2015 289.25p 298.25p 286.00p 294.25p 635000
08/09/2015 290.00p 290.00p 285.00p 286.00p 22135
07/09/2015 285.00p 286.00p 285.00p 285.12p 2324
04/09/2015 282.00p 290.00p 282.00p 286.00p 1056
03/09/2015 290.00p 291.25p 273.27p 290.00p 16738
02/09/2015 295.00p 295.00p 292.50p 292.50p 301784
01/09/2015 300.00p 300.00p 287.90p 297.50p 5121
28/08/2015 300.00p 300.00p 300.00p 300.00p 607
27/08/2015 295.00p 302.50p 297.62p 302.50p 0
26/08/2015 295.00p 299.75p 295.00p 297.62p 2682
25/08/2015 295.00p 305.85p 295.00p 297.50p 29078
24/08/2015 295.25p 296.78p 295.00p 296.50p 6378
21/08/2015 300.00p 302.00p 300.00p 300.00p 3108
20/08/2015 306.75p 308.10p 304.63p 304.63p 17875
19/08/2015 295.76p 306.16p 295.76p 301.00p 7186
18/08/2015 295.00p 309.26p 290.00p 300.00p 197293
17/08/2015 285.00p 285.00p 282.50p 282.50p 258618
14/08/2015 280.00p 280.00p 275.00p 277.50p 8736
13/08/2015 280.00p 280.00p 273.50p 275.00p 944
12/08/2015 278.31p 278.31p 273.50p 273.50p 3711
11/08/2015 267.50p 275.00p 267.20p 275.00p 18298
10/08/2015 267.73p 267.73p 261.37p 261.37p 3036
07/08/2015 260.00p 261.37p 255.00p 261.37p 5000
06/08/2015 255.00p 267.50p 255.00p 255.00p 17143
05/08/2015 250.50p 255.00p 250.13p 250.13p 696256
04/08/2015 250.50p 251.50p 249.99p 251.50p 7004
03/08/2015 247.33p 243.25p 243.25p 243.25p 0
31/07/2015 247.33p 243.25p 243.25p 243.25p 0
30/07/2015 247.33p 247.33p 242.50p 243.25p 2767
29/07/2015 246.88p 246.88p 242.50p 242.50p 1211
28/07/2015 248.00p 248.00p 239.40p 242.25p 366
27/07/2015 245.00p 246.68p 239.15p 245.00p 4618
24/07/2015 260.00p 260.00p 238.00p 242.50p 28319
23/07/2015 258.00p 258.00p 253.75p 253.75p 1076
22/07/2015 257.50p 257.50p 251.50p 251.50p 903
21/07/2015 255.15p 255.15p 251.50p 251.50p 388
20/07/2015 255.15p 251.50p 251.50p 251.50p 0
17/07/2015 255.15p 251.50p 251.50p 251.50p 0
16/07/2015 255.15p 255.15p 251.50p 251.50p 781
15/07/2015 257.50p 257.50p 251.50p 251.50p 466
14/07/2015 254.00p 254.00p 251.50p 251.50p 2610
13/07/2015 255.79p 252.25p 251.75p 251.75p 0
10/07/2015 255.79p 252.25p 251.62p 252.25p 0
09/07/2015 255.79p 255.79p 248.00p 251.62p 4932
08/07/2015 242.50p 248.00p 242.50p 248.00p 4745
07/07/2015 246.00p 257.25p 245.25p 254.00p 316806
06/07/2015 246.00p 257.25p 246.00p 246.00p 1542
03/07/2015 254.00p 254.00p 251.75p 251.75p 27889
02/07/2015 257.25p 257.25p 252.00p 252.00p 51
01/07/2015 252.00p 252.00p 252.00p 252.00p 0
30/06/2015 252.00p 252.00p 252.00p 252.00p 1788
29/06/2015 252.00p 257.50p 246.56p 252.00p 440
26/06/2015 256.76p 256.76p 252.00p 252.00p 5056
25/06/2015 247.55p 252.50p 247.55p 252.50p 122
24/06/2015 253.75p 253.75p 253.75p 253.75p 1
23/06/2015 250.00p 253.75p 250.00p 253.75p 100
22/06/2015 250.00p 257.00p 253.75p 253.75p 0
19/06/2015 250.00p 257.25p 250.00p 257.00p 2056
18/06/2015 257.25p 257.25p 250.00p 257.00p 535125
17/06/2015 255.00p 257.25p 245.00p 249.75p 13123
16/06/2015 257.50p 264.75p 257.50p 262.50p 3089
15/06/2015 262.00p 267.75p 259.75p 264.00p 12304
12/06/2015 264.75p 268.49p 250.00p 259.75p 588179
11/06/2015 264.75p 265.00p 257.25p 257.25p 35626
10/06/2015 238.00p 264.75p 238.00p 264.75p 38351
09/06/2015 230.00p 233.00p 230.00p 233.00p 217500
08/06/2015 226.43p 229.63p 226.43p 229.63p 624
05/06/2015 231.73p 229.63p 229.12p 229.63p 0
04/06/2015 231.73p 231.73p 227.50p 229.12p 3123
03/06/2015 230.00p 230.00p 227.50p 227.50p 54985
02/06/2015 233.25p 233.25p 226.00p 227.50p 11686
01/06/2015 230.00p 230.00p 223.00p 227.50p 36681
29/05/2015 230.00p 230.00p 222.62p 227.50p 8869
28/05/2015 217.25p 222.62p 217.25p 222.62p 43981
27/05/2015 214.50p 214.58p 214.00p 214.00p 7916
26/05/2015 222.00p 222.00p 218.39p 221.50p 3977

*Close Price adjusted for both dividends and splits