Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
Mortgage Advice Bureau (Holdings) (MAB1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 758.00p | 774.00p | 747.64p | 770.00p | 19174 |
| 12/03/2025 | 736.00p | 756.00p | 730.00p | 754.00p | 40198 |
| 11/03/2025 | 768.00p | 790.00p | 738.00p | 740.00p | 187286 |
| 10/03/2025 | 764.00p | 784.00p | 742.00p | 758.00p | 36373 |
| 07/03/2025 | 750.00p | 782.71p | 750.00p | 774.00p | 21914 |
| 06/03/2025 | 798.00p | 798.00p | 742.00p | 774.00p | 38774 |
| 05/03/2025 | 750.00p | 766.32p | 739.10p | 748.00p | 64219 |
| 04/03/2025 | 770.00p | 770.00p | 732.00p | 742.00p | 279549 |
| 03/03/2025 | 750.00p | 762.00p | 738.10p | 748.00p | 100546 |
| 28/02/2025 | 770.00p | 772.00p | 740.00p | 746.00p | 36593 |
| 27/02/2025 | 770.00p | 794.00p | 754.00p | 774.00p | 32720 |
| 26/02/2025 | 776.00p | 786.00p | 770.00p | 780.00p | 31997 |
| 25/02/2025 | 776.00p | 780.00p | 762.00p | 772.00p | 41211 |
| 24/02/2025 | 798.00p | 812.00p | 766.00p | 772.00p | 50980 |
| 21/02/2025 | 828.00p | 843.98p | 808.00p | 808.00p | 48058 |
| 20/02/2025 | 828.00p | 842.00p | 800.00p | 818.00p | 79229 |
| 19/02/2025 | 828.00p | 842.00p | 822.00p | 828.00p | 66435 |
| 18/02/2025 | 856.00p | 856.00p | 832.00p | 838.00p | 55746 |
| 17/02/2025 | 860.00p | 860.00p | 850.00p | 854.00p | 618362 |
| 14/02/2025 | 866.00p | 893.99p | 850.00p | 850.00p | 577079 |
| 13/02/2025 | 864.00p | 910.00p | 864.00p | 898.00p | 35251 |
| 12/02/2025 | 900.00p | 914.19p | 874.00p | 874.00p | 107945 |
| 11/02/2025 | 890.00p | 894.00p | 862.00p | 886.00p | 25083 |
| 10/02/2025 | 870.00p | 886.00p | 853.57p | 882.00p | 81017 |
| 07/02/2025 | 850.00p | 868.00p | 846.21p | 868.00p | 44872 |
| 06/02/2025 | 790.00p | 850.00p | 784.00p | 850.00p | 181489 |
| 05/02/2025 | 744.00p | 790.00p | 740.00p | 790.00p | 254681 |
| 04/02/2025 | 750.00p | 759.20p | 724.00p | 744.00p | 150335 |
| 03/02/2025 | 710.00p | 748.00p | 696.00p | 718.00p | 56785 |
| 31/01/2025 | 740.00p | 740.00p | 716.00p | 716.00p | 74200 |
| 30/01/2025 | 702.00p | 728.00p | 690.00p | 724.00p | 352997 |
| 29/01/2025 | 726.00p | 732.00p | 691.60p | 702.00p | 60535 |
| 28/01/2025 | 746.00p | 746.00p | 704.00p | 726.00p | 73228 |
| 27/01/2025 | 722.00p | 746.00p | 688.06p | 712.00p | 36185 |
| 24/01/2025 | 718.00p | 742.00p | 682.00p | 722.00p | 29721 |
| 23/01/2025 | 666.00p | 744.99p | 656.00p | 724.00p | 253196 |
| 22/01/2025 | 646.00p | 648.00p | 626.00p | 630.00p | 7384 |
| 21/01/2025 | 642.00p | 664.00p | 626.00p | 630.00p | 13422 |
| 20/01/2025 | 642.00p | 664.00p | 636.00p | 644.00p | 33441 |
| 17/01/2025 | 624.00p | 641.00p | 620.93p | 636.00p | 147512 |
| 16/01/2025 | 618.00p | 634.00p | 618.00p | 626.00p | 12017 |
| 15/01/2025 | 614.00p | 626.00p | 610.00p | 626.00p | 57140 |
| 14/01/2025 | 640.00p | 640.00p | 604.00p | 614.00p | 99525 |
| 13/01/2025 | 628.00p | 638.00p | 604.00p | 604.00p | 36530 |
| 10/01/2025 | 636.00p | 644.00p | 616.00p | 616.00p | 216689 |
| 09/01/2025 | 620.00p | 658.00p | 620.00p | 632.00p | 29512 |
| 08/01/2025 | 622.00p | 658.00p | 616.00p | 646.00p | 34347 |
| 07/01/2025 | 658.00p | 672.00p | 622.00p | 622.00p | 28495 |
| 06/01/2025 | 638.00p | 666.00p | 633.27p | 666.00p | 34874 |
| 03/01/2025 | 640.00p | 640.00p | 634.00p | 636.00p | 9815 |
| 02/01/2025 | 632.00p | 650.00p | 618.00p | 642.00p | 25564 |
| 31/12/2024 | 610.00p | 650.00p | 610.00p | 610.00p | 5119 |
| 30/12/2024 | 656.00p | 682.70p | 612.00p | 642.00p | 26146 |
| 27/12/2024 | 694.00p | 694.00p | 650.00p | 650.00p | 14825 |
| 24/12/2024 | 656.00p | 680.00p | 646.25p | 676.00p | 28782 |
| 23/12/2024 | 616.00p | 640.00p | 611.00p | 638.00p | 29198 |
| 20/12/2024 | 622.00p | 629.00p | 609.75p | 616.00p | 46405 |
| 19/12/2024 | 624.00p | 632.00p | 617.30p | 624.00p | 18517 |
| 18/12/2024 | 626.00p | 632.00p | 606.00p | 628.00p | 14854 |
| 17/12/2024 | 622.00p | 636.00p | 610.00p | 618.00p | 28212 |
| 16/12/2024 | 632.00p | 644.00p | 620.00p | 622.00p | 23918 |
| 13/12/2024 | 648.00p | 666.00p | 638.00p | 640.00p | 24359 |
| 12/12/2024 | 650.00p | 658.90p | 638.00p | 652.00p | 140880 |
| 11/12/2024 | 652.00p | 658.00p | 646.00p | 658.00p | 107519 |
| 10/12/2024 | 660.00p | 686.00p | 650.12p | 656.00p | 29046 |
| 09/12/2024 | 670.00p | 670.00p | 658.00p | 662.00p | 18414 |
| 06/12/2024 | 660.00p | 664.00p | 650.00p | 650.00p | 42912 |
| 05/12/2024 | 634.00p | 653.20p | 634.00p | 648.00p | 77964 |
| 04/12/2024 | 660.00p | 670.00p | 632.00p | 642.00p | 64807 |
| 03/12/2024 | 628.00p | 658.00p | 620.00p | 658.00p | 47875 |
| 02/12/2024 | 646.00p | 651.00p | 630.00p | 630.00p | 57814 |
| 29/11/2024 | 622.00p | 650.00p | 600.04p | 630.00p | 99016 |
| 28/11/2024 | 596.00p | 636.00p | 596.00p | 622.00p | 42210 |
| 27/11/2024 | 618.00p | 622.00p | 608.00p | 616.00p | 137532 |
| 26/11/2024 | 602.00p | 624.00p | 601.12p | 616.00p | 42068 |
| 25/11/2024 | 638.00p | 648.00p | 600.00p | 600.00p | 44960 |
| 22/11/2024 | 550.00p | 642.00p | 550.00p | 638.00p | 312209 |
| 21/11/2024 | 560.00p | 600.00p | 560.00p | 592.00p | 79215 |
| 20/11/2024 | 598.00p | 598.00p | 556.00p | 562.00p | 110275 |
| 19/11/2024 | 580.00p | 594.00p | 552.00p | 566.00p | 157244 |
| 18/11/2024 | 580.00p | 600.00p | 580.00p | 582.00p | 54974 |
| 15/11/2024 | 618.00p | 630.00p | 582.00p | 586.00p | 61134 |
| 14/11/2024 | 600.00p | 606.75p | 586.00p | 590.00p | 116182 |
| 13/11/2024 | 600.00p | 616.00p | 596.00p | 596.00p | 129358 |
| 12/11/2024 | 660.00p | 677.20p | 594.00p | 594.00p | 97503 |
| 11/11/2024 | 694.00p | 700.00p | 680.00p | 680.00p | 214493 |
| 08/11/2024 | 700.00p | 720.00p | 682.00p | 690.00p | 653968 |
| 07/11/2024 | 716.00p | 726.00p | 698.00p | 710.00p | 228746 |
| 06/11/2024 | 760.00p | 776.20p | 704.00p | 726.00p | 181041 |
| 05/11/2024 | 774.00p | 784.00p | 760.00p | 760.00p | 72370 |
| 04/11/2024 | 784.00p | 802.96p | 764.00p | 764.00p | 20268 |
| 01/11/2024 | 794.00p | 809.40p | 784.00p | 784.00p | 55065 |
| 31/10/2024 | 800.00p | 800.00p | 780.00p | 794.00p | 234267 |
| 30/10/2024 | 750.00p | 826.00p | 750.00p | 802.00p | 340109 |
| 29/10/2024 | 750.00p | 756.32p | 736.00p | 750.00p | 172602 |
| 28/10/2024 | 750.00p | 760.00p | 750.00p | 754.00p | 241322 |
| 25/10/2024 | 744.00p | 766.00p | 744.00p | 752.00p | 194787 |
| 24/10/2024 | 764.00p | 764.00p | 748.00p | 758.00p | 170471 |
| 23/10/2024 | 764.00p | 774.00p | 764.00p | 766.00p | 39828 |
| 22/10/2024 | 770.00p | 774.00p | 764.00p | 768.00p | 24975 |
| 21/10/2024 | 768.00p | 774.00p | 760.00p | 770.00p | 129113 |
| 18/10/2024 | 766.00p | 780.00p | 754.00p | 766.00p | 152178 |
| 17/10/2024 | 756.00p | 780.00p | 756.00p | 770.00p | 55062 |
| 16/10/2024 | 758.00p | 766.32p | 736.00p | 760.00p | 86942 |
| 15/10/2024 | 730.00p | 754.00p | 712.00p | 750.00p | 71265 |
| 14/10/2024 | 718.00p | 736.02p | 710.00p | 732.00p | 78017 |
| 11/10/2024 | 724.00p | 756.00p | 705.43p | 734.00p | 103441 |
| 10/10/2024 | 720.00p | 738.40p | 716.00p | 726.00p | 78271 |
| 09/10/2024 | 720.00p | 736.00p | 712.00p | 722.00p | 76974 |
| 08/10/2024 | 706.00p | 727.60p | 700.00p | 716.00p | 44788 |
| 07/10/2024 | 710.00p | 722.84p | 700.00p | 710.00p | 99948 |
| 04/10/2024 | 688.00p | 722.00p | 686.00p | 710.00p | 193905 |
| 03/10/2024 | 682.00p | 695.57p | 672.00p | 680.00p | 113372 |
| 02/10/2024 | 664.00p | 692.00p | 660.00p | 686.00p | 62606 |
| 01/10/2024 | 646.00p | 680.00p | 625.88p | 664.00p | 72435 |
| 30/09/2024 | 616.00p | 643.90p | 606.00p | 640.00p | 74094 |
| 27/09/2024 | 596.00p | 616.00p | 570.00p | 616.00p | 104631 |
| 26/09/2024 | 584.00p | 593.30p | 570.00p | 584.00p | 56743 |
| 25/09/2024 | 640.00p | 640.00p | 582.00p | 582.00p | 127807 |
| 24/09/2024 | 558.00p | 628.00p | 546.00p | 616.00p | 571540 |
| 23/09/2024 | 572.00p | 572.00p | 528.00p | 544.00p | 93813 |
| 20/09/2024 | 580.00p | 586.32p | 550.00p | 558.00p | 89419 |
| 19/09/2024 | 590.00p | 595.76p | 574.00p | 580.00p | 121066 |
| 18/09/2024 | 590.00p | 599.81p | 580.00p | 584.00p | 66211 |
| 17/09/2024 | 594.00p | 597.16p | 583.26p | 588.00p | 25548 |
| 16/09/2024 | 590.00p | 599.30p | 582.96p | 594.00p | 101300 |
| 13/09/2024 | 602.00p | 604.20p | 578.00p | 590.00p | 167787 |
| 12/09/2024 | 628.00p | 629.34p | 562.00p | 600.00p | 687818 |
| 11/09/2024 | 650.00p | 656.00p | 612.00p | 624.00p | 122355 |
| 10/09/2024 | 694.00p | 698.00p | 612.00p | 626.00p | 158873 |
| 09/09/2024 | 702.00p | 702.00p | 678.00p | 678.00p | 70794 |
| 06/09/2024 | 720.00p | 720.00p | 690.00p | 706.00p | 40571 |
| 05/09/2024 | 730.00p | 754.00p | 714.00p | 718.00p | 48758 |
| 04/09/2024 | 750.00p | 798.00p | 732.00p | 750.00p | 8380 |
| 03/09/2024 | 740.00p | 780.00p | 730.00p | 730.00p | 426937 |
| 02/09/2024 | 784.00p | 802.00p | 748.62p | 750.00p | 36126 |
| 30/08/2024 | 796.00p | 819.83p | 776.00p | 780.00p | 12756 |
| 29/08/2024 | 814.00p | 848.00p | 796.00p | 802.00p | 55310 |
| 28/08/2024 | 848.00p | 848.00p | 800.00p | 816.00p | 247009 |
| 27/08/2024 | 850.00p | 850.00p | 814.00p | 846.00p | 8644 |
| 23/08/2024 | 810.00p | 845.72p | 794.35p | 810.00p | 145529 |
| 22/08/2024 | 820.00p | 830.00p | 817.00p | 820.00p | 10873 |
| 21/08/2024 | 848.00p | 848.00p | 815.64p | 816.00p | 23991 |
| 20/08/2024 | 822.00p | 845.37p | 814.00p | 814.00p | 65306 |
| 19/08/2024 | 822.00p | 848.00p | 822.00p | 828.00p | 8678 |
| 16/08/2024 | 848.00p | 860.00p | 816.00p | 830.00p | 110251 |
| 15/08/2024 | 850.00p | 885.00p | 814.00p | 850.00p | 163069 |
| 14/08/2024 | 880.00p | 900.00p | 852.00p | 866.00p | 37162 |
| 13/08/2024 | 882.00p | 885.92p | 871.60p | 882.00p | 11365 |
| 12/08/2024 | 888.00p | 900.00p | 852.00p | 876.00p | 49379 |
| 09/08/2024 | 850.00p | 888.00p | 842.00p | 860.00p | 174398 |
| 08/08/2024 | 848.00p | 888.00p | 842.00p | 870.00p | 42079 |
| 07/08/2024 | 850.00p | 860.00p | 840.00p | 860.00p | 3116 |
| 06/08/2024 | 852.00p | 886.00p | 850.00p | 852.00p | 48770 |
| 05/08/2024 | 880.00p | 893.99p | 806.00p | 854.00p | 150582 |
| 02/08/2024 | 904.00p | 930.00p | 890.00p | 890.00p | 22260 |
| 01/08/2024 | 904.00p | 924.00p | 887.52p | 924.00p | 27255 |
| 31/07/2024 | 916.00p | 925.00p | 880.00p | 916.00p | 91243 |
| 30/07/2024 | 902.00p | 922.00p | 890.00p | 904.00p | 65478 |
| 29/07/2024 | 904.00p | 912.00p | 898.00p | 904.00p | 33141 |
| 26/07/2024 | 882.00p | 934.00p | 882.00p | 900.00p | 20186 |
| 25/07/2024 | 932.00p | 942.40p | 896.00p | 900.00p | 16883 |
| 24/07/2024 | 926.00p | 948.00p | 916.00p | 918.00p | 17232 |
| 23/07/2024 | 924.00p | 940.00p | 902.00p | 928.00p | 10653 |
| 22/07/2024 | 948.00p | 948.00p | 907.00p | 932.00p | 37194 |
| 19/07/2024 | 902.00p | 984.00p | 890.20p | 932.00p | 63430 |
| 18/07/2024 | 932.00p | 940.47p | 922.00p | 928.00p | 84466 |
| 17/07/2024 | 934.00p | 934.00p | 920.00p | 932.00p | 9341 |
| 16/07/2024 | 910.00p | 940.00p | 910.00p | 924.00p | 13803 |
| 15/07/2024 | 902.00p | 953.48p | 900.00p | 932.00p | 69607 |
| 12/07/2024 | 918.00p | 968.00p | 894.00p | 946.00p | 136060 |
| 11/07/2024 | 928.00p | 933.48p | 887.20p | 908.00p | 332904 |
| 10/07/2024 | 888.00p | 930.00p | 842.00p | 930.00p | 240023 |
| 09/07/2024 | 848.00p | 890.00p | 832.00p | 880.00p | 575436 |
| 08/07/2024 | 824.00p | 858.00p | 818.00p | 854.00p | 26372 |
| 05/07/2024 | 848.00p | 850.67p | 808.00p | 830.00p | 14856 |
| 04/07/2024 | 800.00p | 828.00p | 800.00p | 810.00p | 16535 |
| 03/07/2024 | 816.00p | 846.00p | 808.00p | 808.00p | 7720 |
| 02/07/2024 | 830.00p | 833.60p | 802.00p | 818.00p | 34841 |
| 01/07/2024 | 782.00p | 834.00p | 782.00p | 808.00p | 193651 |
| 28/06/2024 | 806.00p | 848.00p | 806.00p | 818.00p | 49674 |
| 27/06/2024 | 848.00p | 848.00p | 822.00p | 826.00p | 10727 |
| 26/06/2024 | 824.00p | 842.80p | 822.00p | 824.00p | 48058 |
| 25/06/2024 | 820.00p | 842.80p | 820.00p | 824.00p | 14351 |
| 24/06/2024 | 812.00p | 822.00p | 802.00p | 822.00p | 5955 |
| 21/06/2024 | 798.00p | 818.00p | 784.42p | 806.00p | 293011 |
| 20/06/2024 | 806.00p | 825.00p | 802.00p | 804.00p | 34226 |
| 19/06/2024 | 848.00p | 848.00p | 802.00p | 814.00p | 4770 |
| 18/06/2024 | 802.00p | 838.00p | 795.00p | 816.00p | 21884 |
| 17/06/2024 | 800.00p | 828.00p | 800.00p | 816.00p | 8369 |
| 14/06/2024 | 818.00p | 848.00p | 792.00p | 800.00p | 40302 |
| 13/06/2024 | 814.00p | 840.00p | 810.00p | 840.00p | 9754 |
| 12/06/2024 | 836.00p | 836.90p | 812.84p | 832.00p | 32468 |
| 11/06/2024 | 878.00p | 878.00p | 834.00p | 834.00p | 129197 |
| 10/06/2024 | 864.00p | 870.00p | 850.00p | 850.00p | 105512 |
| 07/06/2024 | 882.00p | 882.00p | 844.00p | 844.00p | 10001 |
| 06/06/2024 | 842.00p | 876.00p | 842.00p | 876.00p | 19542 |
| 05/06/2024 | 866.00p | 900.00p | 834.00p | 854.00p | 29135 |
| 04/06/2024 | 870.00p | 904.00p | 864.00p | 868.00p | 9940 |
| 03/06/2024 | 872.00p | 913.20p | 872.00p | 888.00p | 17009 |
*Close Price adjusted for both dividends and splits