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
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
02/12/2014 176.00p 178.00p 173.89p 175.00p 7606
01/12/2014 174.00p 174.00p 172.00p 173.50p 6288
28/11/2014 175.00p 175.00p 173.00p 174.00p 9159
27/11/2014 175.00p 177.00p 173.50p 173.50p 9481
26/11/2014 175.00p 176.00p 174.00p 174.50p 32000
25/11/2014 174.00p 175.00p 174.00p 175.00p 17500
24/11/2014 175.00p 175.50p 174.00p 174.50p 6318
21/11/2014 175.00p 178.38p 175.00p 176.50p 29440
20/11/2014 175.00p 176.50p 174.50p 174.50p 17690
19/11/2014 175.00p 175.00p 173.00p 173.50p 10983
18/11/2014 168.00p 175.00p 167.25p 172.50p 28415
17/11/2014 166.80p 167.40p 163.50p 166.00p 11212
14/11/2014 166.00p 166.25p 163.50p 163.50p 14088
13/11/2014 164.25p 166.98p 160.00p 163.50p 13243
12/11/2014 165.00p 167.00p 160.00p 160.00p 191098

*Close Price adjusted for both dividends and splits