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
05/07/2016 252.25p 254.44p 250.25p 250.25p 4360
04/07/2016 253.25p 258.31p 251.59p 253.00p 6147
01/07/2016 255.25p 260.03p 250.00p 250.00p 182723
30/06/2016 250.25p 259.66p 250.00p 250.00p 7579
29/06/2016 253.75p 256.81p 245.25p 245.50p 175383
28/06/2016 245.00p 245.00p 231.55p 242.62p 28279
27/06/2016 285.00p 294.00p 214.00p 234.00p 475628
24/06/2016 290.00p 306.31p 271.00p 286.00p 242144
23/06/2016 322.25p 332.81p 320.00p 322.50p 97548
22/06/2016 323.25p 334.31p 323.00p 323.00p 11181
21/06/2016 320.25p 333.06p 319.97p 320.00p 66371
20/06/2016 323.25p 335.81p 323.00p 323.00p 4168
17/06/2016 323.25p 323.41p 315.00p 322.25p 23121
16/06/2016 323.25p 325.00p 322.98p 323.00p 38926
15/06/2016 320.25p 332.25p 301.38p 332.25p 72666
14/06/2016 330.00p 333.00p 329.00p 329.00p 7306
13/06/2016 330.00p 337.31p 328.48p 328.50p 8851
10/06/2016 330.25p 338.00p 330.00p 330.00p 2927
09/06/2016 335.00p 338.25p 330.00p 333.00p 16882
08/06/2016 330.00p 349.75p 330.00p 335.00p 694031
07/06/2016 340.25p 352.75p 335.25p 348.00p 80810
06/06/2016 354.50p 354.50p 339.97p 340.00p 3112
03/06/2016 345.00p 352.00p 341.34p 351.00p 405
02/06/2016 347.75p 350.57p 339.97p 340.00p 2365
01/06/2016 330.00p 355.00p 330.00p 347.13p 12817
31/05/2016 348.00p 351.60p 342.25p 347.25p 2251
27/05/2016 339.75p 355.00p 338.80p 355.00p 13979
26/05/2016 331.12p 338.80p 325.22p 334.88p 603381
25/05/2016 323.00p 333.98p 320.00p 323.00p 5287
24/05/2016 325.25p 325.50p 316.00p 316.00p 8549
23/05/2016 328.25p 339.00p 325.00p 325.00p 18478
20/05/2016 330.25p 340.00p 325.97p 326.00p 3150
19/05/2016 330.00p 331.22p 330.00p 330.00p 1007
18/05/2016 334.00p 334.00p 331.93p 332.25p 27575
17/05/2016 331.00p 342.90p 331.00p 334.25p 16089
16/05/2016 332.00p 336.75p 330.00p 332.00p 57379
13/05/2016 330.25p 342.56p 327.94p 330.50p 112322
12/05/2016 335.00p 345.40p 335.00p 335.00p 117513
11/05/2016 340.25p 349.25p 334.69p 335.00p 9314
10/05/2016 350.00p 351.40p 337.25p 340.00p 10099
09/05/2016 353.00p 353.00p 350.00p 352.50p 7532
06/05/2016 360.00p 360.00p 345.00p 345.00p 6398
05/05/2016 360.00p 360.00p 349.97p 350.00p 3486
04/05/2016 360.00p 360.00p 356.00p 356.00p 11628
03/05/2016 359.75p 362.50p 356.00p 356.00p 24016
29/04/2016 360.00p 360.00p 356.25p 357.25p 73237
28/04/2016 360.00p 360.00p 358.00p 360.00p 185679
27/04/2016 385.00p 392.50p 352.00p 358.00p 16110844
26/04/2016 395.00p 418.03p 393.02p 405.00p 37527
25/04/2016 393.81p 396.29p 375.25p 385.00p 31704
22/04/2016 375.00p 394.80p 375.00p 375.00p 6737
21/04/2016 380.25p 380.25p 376.25p 376.25p 2591
20/04/2016 400.00p 400.00p 380.00p 380.00p 12229
19/04/2016 380.00p 400.00p 380.00p 383.00p 311917
18/04/2016 380.00p 380.00p 361.44p 378.25p 855307
15/04/2016 375.00p 380.00p 361.63p 380.00p 200839
14/04/2016 350.25p 369.60p 350.00p 350.00p 4542
13/04/2016 350.25p 372.53p 346.75p 351.00p 215704
12/04/2016 395.00p 395.25p 349.95p 375.00p 24221
11/04/2016 392.00p 395.00p 376.44p 395.00p 109944
08/04/2016 377.00p 395.00p 377.00p 381.00p 4962
07/04/2016 395.00p 395.00p 390.12p 395.00p 954
06/04/2016 389.36p 395.00p 385.00p 385.00p 1776
05/04/2016 395.00p 395.00p 380.19p 395.00p 2783
04/04/2016 385.00p 395.00p 374.44p 395.00p 4931
01/04/2016 370.00p 375.00p 365.12p 371.13p 5874
31/03/2016 360.00p 370.00p 350.00p 370.00p 5031
30/03/2016 360.00p 360.00p 335.93p 360.00p 20990
29/03/2016 360.00p 360.00p 346.00p 358.50p 4121
24/03/2016 360.00p 360.00p 340.75p 360.00p 1121
23/03/2016 335.25p 346.00p 335.25p 342.50p 17434
22/03/2016 345.12p 349.00p 336.50p 342.50p 418778
21/03/2016 336.09p 345.00p 335.99p 336.50p 1500
18/03/2016 345.00p 345.00p 328.02p 345.00p 2077
17/03/2016 345.00p 344.75p 336.50p 336.50p 0
16/03/2016 345.00p 345.00p 329.82p 344.75p 4557
15/03/2016 345.00p 345.00p 324.65p 335.00p 6602
14/03/2016 335.00p 340.00p 316.15p 339.75p 7899
11/03/2016 325.00p 326.00p 319.69p 325.00p 1642
10/03/2016 325.00p 325.00p 311.43p 324.50p 10388
09/03/2016 320.00p 323.00p 303.22p 321.25p 1154
08/03/2016 318.00p 318.00p 316.00p 316.00p 250
07/03/2016 300.00p 318.00p 295.46p 318.00p 14312
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

*Close Price adjusted for both dividends and splits