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
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
22/05/2015 214.42p 222.66p 214.42p 219.00p 289163
21/05/2015 214.25p 218.25p 214.25p 218.25p 2900
20/05/2015 220.00p 223.90p 214.66p 217.00p 587724
19/05/2015 222.00p 222.00p 219.62p 219.62p 22522
18/05/2015 214.25p 219.62p 217.50p 219.62p 0
15/05/2015 214.25p 218.00p 214.25p 217.50p 2500
14/05/2015 220.00p 220.50p 218.00p 218.00p 4889
13/05/2015 222.45p 222.45p 217.40p 220.50p 3397
12/05/2015 222.45p 222.45p 214.00p 219.25p 3282
11/05/2015 224.50p 224.50p 214.00p 214.00p 13298
08/05/2015 222.00p 226.93p 221.25p 222.00p 12333
07/05/2015 223.00p 223.00p 223.00p 223.00p 11
06/05/2015 216.75p 222.55p 216.00p 216.00p 2561
05/05/2015 216.25p 223.05p 216.00p 216.00p 305711
01/05/2015 216.25p 223.25p 216.00p 216.00p 32993
30/04/2015 216.25p 223.25p 216.00p 216.00p 5050
29/04/2015 220.00p 220.00p 216.25p 219.00p 3326
28/04/2015 223.00p 223.00p 219.00p 219.00p 6081
27/04/2015 220.00p 224.00p 216.25p 220.50p 18717
24/04/2015 216.25p 221.90p 210.00p 213.00p 46878
23/04/2015 220.25p 220.78p 220.00p 220.50p 18703
22/04/2015 230.00p 230.75p 220.74p 225.38p 26435
21/04/2015 228.50p 228.50p 219.35p 223.25p 425895
20/04/2015 227.80p 227.80p 219.50p 220.50p 1777384
17/04/2015 222.00p 223.40p 211.00p 223.00p 63626
16/04/2015 215.00p 215.00p 208.90p 214.00p 128510
15/04/2015 208.00p 213.00p 205.03p 211.00p 44955
14/04/2015 202.00p 207.93p 200.00p 205.50p 265069
13/04/2015 202.65p 202.65p 195.25p 197.25p 3863
10/04/2015 199.50p 201.00p 198.00p 198.00p 309
09/04/2015 200.00p 201.00p 195.25p 201.00p 16856
08/04/2015 198.13p 198.13p 197.50p 198.00p 100000
07/04/2015 193.25p 202.00p 193.25p 197.50p 80126
02/04/2015 193.00p 199.66p 190.40p 196.50p 32692
01/04/2015 185.00p 190.43p 182.50p 186.50p 57864
31/03/2015 187.00p 187.00p 182.50p 182.50p 7282
30/03/2015 179.25p 185.00p 179.00p 179.00p 3007683
27/03/2015 177.25p 180.81p 177.25p 179.50p 13858
26/03/2015 179.75p 180.00p 178.00p 179.00p 22158
25/03/2015 178.00p 184.81p 171.25p 175.75p 22754
24/03/2015 184.75p 184.75p 182.50p 182.50p 1417
23/03/2015 182.00p 182.00p 180.50p 180.50p 10900
20/03/2015 184.81p 184.81p 180.00p 180.00p 15508
19/03/2015 185.00p 182.50p 182.50p 182.50p 0
18/03/2015 185.00p 182.50p 182.50p 182.50p 0
17/03/2015 185.00p 182.50p 182.50p 182.50p 0
16/03/2015 185.00p 185.00p 182.50p 182.50p 8286
13/03/2015 185.25p 182.50p 182.50p 182.50p 0
12/03/2015 185.25p 185.25p 178.25p 182.50p 4933
11/03/2015 182.62p 182.50p 182.50p 182.50p 0
10/03/2015 182.62p 182.50p 182.50p 182.50p 0
09/03/2015 182.62p 182.62p 182.50p 182.50p 10206
06/03/2015 185.00p 185.25p 182.50p 182.50p 5639
05/03/2015 185.00p 185.00p 182.50p 182.50p 10372
04/03/2015 185.00p 182.50p 182.50p 182.50p 0
03/03/2015 185.00p 182.50p 182.50p 182.50p 0
02/03/2015 185.00p 185.00p 182.50p 182.50p 2670
27/02/2015 185.00p 185.00p 182.50p 182.50p 1979
26/02/2015 187.00p 182.50p 182.50p 182.50p 0
25/02/2015 187.00p 187.00p 180.00p 182.50p 10340
24/02/2015 183.00p 183.00p 183.00p 183.00p 1003
23/02/2015 185.00p 185.00p 183.45p 184.25p 5763
20/02/2015 180.00p 183.50p 180.00p 183.50p 8941
19/02/2015 180.00p 180.00p 180.00p 180.00p 69
18/02/2015 177.05p 177.05p 175.50p 175.50p 765
17/02/2015 173.25p 178.65p 173.25p 176.50p 5667
16/02/2015 178.65p 178.65p 176.50p 176.50p 11791
13/02/2015 178.58p 176.50p 176.50p 176.50p 0
12/02/2015 178.58p 176.50p 176.50p 176.50p 0
11/02/2015 178.58p 178.58p 176.50p 176.50p 833
10/02/2015 175.25p 176.50p 176.50p 176.50p 0
09/02/2015 175.25p 176.50p 176.50p 176.50p 0
06/02/2015 175.25p 176.50p 176.25p 176.50p 0
05/02/2015 175.25p 179.75p 175.00p 176.25p 16268
04/02/2015 180.00p 182.00p 176.13p 177.63p 12195
03/02/2015 178.45p 176.00p 176.00p 176.00p 0
02/02/2015 178.45p 178.45p 176.00p 176.00p 553
30/01/2015 176.75p 178.45p 172.00p 176.00p 20529
29/01/2015 173.98p 173.98p 170.75p 172.00p 5746
28/01/2015 170.00p 172.94p 170.00p 170.75p 3215
27/01/2015 185.00p 185.00p 170.00p 171.62p 17813
26/01/2015 187.22p 187.22p 182.00p 183.00p 11208
23/01/2015 185.00p 185.63p 182.00p 182.00p 24483
22/01/2015 180.30p 183.16p 179.00p 180.50p 18229
21/01/2015 176.97p 179.00p 179.00p 179.00p 0
20/01/2015 176.97p 179.00p 179.00p 179.00p 0
19/01/2015 176.97p 179.12p 179.00p 179.00p 0
16/01/2015 176.97p 179.12p 179.12p 179.12p 0
15/01/2015 176.97p 179.12p 179.12p 179.12p 0
14/01/2015 176.97p 179.12p 179.12p 179.12p 0
13/01/2015 176.97p 179.12p 176.97p 179.12p 152
12/01/2015 180.50p 179.12p 179.00p 179.12p 0
09/01/2015 180.50p 180.50p 179.00p 179.00p 30000
08/01/2015 180.40p 180.40p 178.00p 178.00p 3324
07/01/2015 180.00p 178.00p 177.75p 178.00p 0
06/01/2015 180.00p 181.50p 177.75p 177.75p 3406
05/01/2015 181.50p 181.56p 179.38p 179.38p 13043
02/01/2015 177.75p 177.75p 177.75p 177.75p 0
31/12/2014 177.75p 177.75p 177.75p 177.75p 0
30/12/2014 177.75p 177.75p 177.75p 177.75p 555
29/12/2014 176.70p 177.75p 177.00p 177.75p 0
24/12/2014 176.70p 177.87p 177.00p 177.00p 0
23/12/2014 176.70p 177.87p 176.70p 177.87p 5655
22/12/2014 180.00p 177.87p 177.87p 177.87p 0
19/12/2014 180.00p 177.87p 177.37p 177.87p 0
18/12/2014 180.00p 180.00p 175.00p 177.37p 14013
17/12/2014 180.00p 180.00p 180.00p 180.00p 2642
16/12/2014 178.00p 176.50p 176.50p 176.50p 0
15/12/2014 178.00p 176.50p 175.50p 176.50p 0
12/12/2014 178.00p 178.00p 175.50p 175.50p 1250
11/12/2014 177.00p 177.00p 176.00p 176.00p 30
10/12/2014 176.00p 176.00p 176.00p 176.00p 600
09/12/2014 178.00p 178.00p 175.00p 176.00p 14649
08/12/2014 175.80p 176.00p 175.80p 176.00p 1830
05/12/2014 175.80p 175.80p 175.50p 175.50p 2500
04/12/2014 174.00p 175.50p 175.50p 175.50p 0
03/12/2014 174.00p 175.50p 174.00p 175.50p 52900

*Close Price adjusted for both dividends and splits