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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Mortgage Advice Bureau (Holdings) (MAB1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2022 | 1,000.00p | 1,000.00p | 944.00p | 964.00p | 34950 |
| 09/08/2022 | 1,010.00p | 1,015.00p | 993.75p | 1,010.00p | 33965 |
| 08/08/2022 | 992.00p | 1,042.96p | 990.00p | 990.00p | 12341 |
| 05/08/2022 | 996.00p | 1,042.47p | 966.00p | 1,035.00p | 67855 |
| 04/08/2022 | 978.00p | 1,005.00p | 973.00p | 1,005.00p | 48631 |
| 03/08/2022 | 942.00p | 986.00p | 912.00p | 986.00p | 4539 |
| 02/08/2022 | 958.00p | 974.00p | 915.00p | 930.00p | 8459 |
| 01/08/2022 | 950.00p | 970.00p | 940.00p | 960.00p | 23092 |
| 29/07/2022 | 956.00p | 956.00p | 904.60p | 927.00p | 3502 |
| 28/07/2022 | 938.00p | 970.00p | 920.00p | 970.00p | 121267 |
| 27/07/2022 | 892.00p | 936.00p | 892.00p | 936.00p | 82700 |
| 26/07/2022 | 920.00p | 933.20p | 890.00p | 920.00p | 9213 |
| 25/07/2022 | 936.00p | 936.00p | 888.00p | 920.00p | 168334 |
| 22/07/2022 | 904.00p | 952.00p | 890.00p | 920.00p | 14895 |
| 21/07/2022 | 886.00p | 918.00p | 874.10p | 900.00p | 52234 |
| 20/07/2022 | 886.00p | 890.00p | 852.00p | 888.00p | 4780 |
| 19/07/2022 | 850.00p | 898.00p | 850.00p | 886.00p | 7138 |
| 18/07/2022 | 854.00p | 892.00p | 850.00p | 870.00p | 77689 |
| 15/07/2022 | 852.00p | 892.00p | 850.00p | 870.00p | 3027 |
| 14/07/2022 | 870.00p | 930.00p | 852.00p | 852.00p | 29832 |
| 13/07/2022 | 876.00p | 890.00p | 870.00p | 870.00p | 6028 |
| 12/07/2022 | 868.00p | 890.00p | 862.00p | 880.00p | 94728 |
| 11/07/2022 | 868.00p | 908.00p | 850.00p | 879.00p | 2560 |
| 08/07/2022 | 850.00p | 880.00p | 840.00p | 840.00p | 52506 |
| 07/07/2022 | 878.00p | 878.00p | 850.00p | 852.00p | 5027 |
| 06/07/2022 | 900.00p | 910.00p | 864.40p | 900.00p | 1170 |
| 05/07/2022 | 900.00p | 900.00p | 847.00p | 900.00p | 3949 |
| 04/07/2022 | 888.00p | 898.00p | 861.90p | 871.00p | 2478 |
| 01/07/2022 | 888.00p | 899.56p | 883.00p | 883.00p | 2335 |
| 30/06/2022 | 900.00p | 900.00p | 870.00p | 900.00p | 3256 |
| 29/06/2022 | 890.00p | 906.00p | 890.00p | 898.00p | 7016 |
| 28/06/2022 | 900.00p | 910.00p | 872.00p | 890.00p | 13672 |
| 27/06/2022 | 898.00p | 900.00p | 872.00p | 872.00p | 12466 |
| 24/06/2022 | 906.00p | 924.14p | 870.00p | 870.00p | 36126 |
| 23/06/2022 | 940.00p | 940.00p | 875.40p | 910.00p | 2420 |
| 22/06/2022 | 906.00p | 926.00p | 862.00p | 920.00p | 40362 |
| 21/06/2022 | 906.00p | 952.26p | 850.00p | 910.00p | 43008 |
| 20/06/2022 | 930.00p | 1,015.00p | 914.72p | 925.00p | 11237 |
| 17/06/2022 | 1,010.00p | 1,010.00p | 950.00p | 950.00p | 3042 |
| 16/06/2022 | 1,035.00p | 1,035.00p | 1,010.00p | 1,010.00p | 724 |
| 15/06/2022 | 1,075.00p | 1,075.00p | 1,030.00p | 1,030.00p | 28426 |
| 14/06/2022 | 1,100.00p | 1,100.00p | 1,067.61p | 1,070.00p | 8105 |
| 13/06/2022 | 1,055.00p | 1,125.00p | 1,050.00p | 1,100.00p | 41173 |
| 10/06/2022 | 1,045.00p | 1,110.00p | 1,045.00p | 1,070.00p | 3451 |
| 09/06/2022 | 1,110.00p | 1,110.00p | 1,045.07p | 1,110.00p | 1209 |
| 08/06/2022 | 1,105.00p | 1,110.00p | 1,020.00p | 1,020.00p | 19871 |
| 07/06/2022 | 1,045.00p | 1,100.00p | 1,045.00p | 1,050.00p | 2362 |
| 06/06/2022 | 1,045.00p | 1,090.00p | 1,040.00p | 1,040.00p | 16000 |
| 01/06/2022 | 1,045.00p | 1,088.74p | 1,035.00p | 1,055.00p | 7147 |
| 31/05/2022 | 1,030.00p | 1,050.00p | 1,015.00p | 1,020.00p | 53308 |
| 30/05/2022 | 992.00p | 1,010.00p | 978.00p | 1,010.00p | 16628 |
| 27/05/2022 | 976.00p | 1,003.94p | 970.00p | 998.00p | 4163 |
| 26/05/2022 | 1,005.00p | 1,010.00p | 974.00p | 974.00p | 3358 |
| 25/05/2022 | 984.00p | 1,010.00p | 960.00p | 1,010.00p | 48429 |
| 24/05/2022 | 982.00p | 989.24p | 950.00p | 950.00p | 6094 |
| 23/05/2022 | 992.00p | 1,015.00p | 955.00p | 1,000.00p | 8466 |
| 20/05/2022 | 940.00p | 952.00p | 927.80p | 940.00p | 49175 |
| 19/05/2022 | 910.00p | 950.00p | 910.00p | 930.00p | 3716 |
| 18/05/2022 | 950.00p | 959.20p | 926.00p | 930.00p | 25599 |
| 17/05/2022 | 958.00p | 1,025.86p | 934.60p | 950.00p | 92746 |
| 16/05/2022 | 986.00p | 1,038.00p | 975.58p | 1,005.00p | 5544 |
| 13/05/2022 | 986.00p | 1,025.90p | 984.00p | 984.00p | 8924 |
| 12/05/2022 | 992.00p | 1,002.00p | 979.96p | 984.00p | 6351 |
| 11/05/2022 | 976.00p | 1,000.00p | 956.00p | 990.00p | 56565 |
| 10/05/2022 | 982.00p | 1,030.00p | 982.00p | 990.00p | 15548 |
| 09/05/2022 | 1,055.00p | 1,055.00p | 978.00p | 978.00p | 12029 |
| 06/05/2022 | 1,130.00p | 1,155.00p | 1,020.00p | 1,025.00p | 96560 |
| 05/05/2022 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 9212 |
| 04/05/2022 | 1,120.00p | 1,150.00p | 1,105.00p | 1,105.00p | 4184 |
| 03/05/2022 | 1,105.00p | 1,185.00p | 1,100.00p | 1,150.00p | 6956 |
| 29/04/2022 | 1,120.00p | 1,190.00p | 1,105.00p | 1,190.00p | 3030 |
| 28/04/2022 | 1,135.00p | 1,185.00p | 1,115.00p | 1,120.00p | 77473 |
| 27/04/2022 | 1,195.00p | 1,203.75p | 1,160.00p | 1,170.00p | 4073 |
| 26/04/2022 | 1,155.00p | 1,250.00p | 1,155.00p | 1,190.00p | 279362 |
| 25/04/2022 | 1,180.00p | 1,192.93p | 1,155.00p | 1,180.00p | 18706 |
| 22/04/2022 | 1,155.00p | 1,214.50p | 1,150.00p | 1,150.00p | 8242 |
| 21/04/2022 | 1,190.00p | 1,205.00p | 1,155.75p | 1,205.00p | 21965 |
| 20/04/2022 | 1,260.00p | 1,260.00p | 1,160.00p | 1,190.00p | 57945 |
| 19/04/2022 | 1,280.00p | 1,280.00p | 1,230.00p | 1,230.00p | 7237 |
| 14/04/2022 | 1,270.00p | 1,335.00p | 1,270.00p | 1,270.00p | 51959 |
| 13/04/2022 | 1,280.00p | 1,300.00p | 1,207.00p | 1,300.00p | 13333 |
| 12/04/2022 | 1,195.00p | 1,311.67p | 1,195.00p | 1,285.00p | 45407 |
| 11/04/2022 | 1,155.00p | 1,240.00p | 1,155.00p | 1,215.00p | 16826 |
| 08/04/2022 | 1,205.00p | 1,236.50p | 1,150.00p | 1,160.00p | 11835 |
| 07/04/2022 | 1,190.00p | 1,350.00p | 1,155.00p | 1,215.00p | 13741 |
| 06/04/2022 | 1,200.00p | 1,200.00p | 1,134.70p | 1,200.00p | 28839 |
| 05/04/2022 | 1,170.00p | 1,200.00p | 1,135.00p | 1,200.00p | 79828 |
| 04/04/2022 | 1,170.00p | 1,175.00p | 1,125.00p | 1,170.00p | 56427 |
| 01/04/2022 | 1,135.00p | 1,155.00p | 1,100.00p | 1,155.00p | 7252 |
| 31/03/2022 | 1,155.00p | 1,167.50p | 1,140.00p | 1,140.00p | 9664 |
| 30/03/2022 | 1,150.00p | 1,162.15p | 1,120.00p | 1,140.00p | 4457 |
| 29/03/2022 | 1,150.00p | 1,160.00p | 1,090.00p | 1,140.00p | 176737 |
| 28/03/2022 | 1,130.00p | 1,130.00p | 1,107.00p | 1,120.00p | 5564 |
| 25/03/2022 | 1,125.00p | 1,135.00p | 1,065.00p | 1,130.00p | 6024 |
| 24/03/2022 | 1,115.00p | 1,140.00p | 1,083.75p | 1,100.00p | 7886 |
| 23/03/2022 | 1,080.00p | 1,130.00p | 1,035.00p | 1,115.00p | 2878 |
| 22/03/2022 | 1,100.00p | 1,100.00p | 1,030.00p | 1,065.00p | 70548 |
| 21/03/2022 | 1,080.00p | 1,100.00p | 1,050.00p | 1,050.00p | 9511 |
| 18/03/2022 | 1,050.00p | 1,096.75p | 1,050.00p | 1,050.00p | 2642 |
| 17/03/2022 | 1,080.00p | 1,110.00p | 1,030.00p | 1,100.00p | 7462 |
| 16/03/2022 | 1,075.00p | 1,100.00p | 1,035.00p | 1,090.00p | 86166 |
| 15/03/2022 | 1,100.00p | 1,100.00p | 1,064.04p | 1,100.00p | 2034 |
| 14/03/2022 | 1,090.00p | 1,115.00p | 1,049.35p | 1,090.00p | 9043 |
| 11/03/2022 | 1,015.00p | 1,100.00p | 1,014.55p | 1,100.00p | 12508 |
| 10/03/2022 | 1,015.00p | 1,095.00p | 1,015.00p | 1,095.00p | 8315 |
| 09/03/2022 | 1,075.00p | 1,100.00p | 1,063.44p | 1,100.00p | 4922 |
| 08/03/2022 | 1,160.00p | 1,100.00p | 1,044.00p | 1,082.50p | 4526 |
| 07/03/2022 | 1,160.00p | 1,160.00p | 1,043.99p | 1,080.00p | 46852 |
| 04/03/2022 | 1,145.00p | 1,180.00p | 1,112.25p | 1,132.50p | 2133 |
| 03/03/2022 | 1,145.00p | 1,160.00p | 1,119.00p | 1,160.00p | 7099 |
| 02/03/2022 | 1,135.00p | 1,150.00p | 1,095.00p | 1,150.00p | 33859 |
| 01/03/2022 | 1,120.00p | 1,145.00p | 1,098.25p | 1,102.50p | 3515 |
| 28/02/2022 | 1,150.00p | 1,158.00p | 1,136.25p | 1,150.00p | 4255 |
| 25/02/2022 | 1,150.00p | 1,172.50p | 1,150.00p | 1,150.00p | 6486 |
| 24/02/2022 | 1,200.00p | 1,235.00p | 1,115.00p | 1,195.00p | 9013 |
| 23/02/2022 | 1,195.00p | 1,195.00p | 1,187.50p | 1,195.00p | 11984 |
| 22/02/2022 | 1,190.00p | 1,206.72p | 1,162.00p | 1,190.00p | 6688 |
| 21/02/2022 | 1,155.00p | 1,226.40p | 1,155.00p | 1,170.00p | 5549 |
| 18/02/2022 | 1,225.00p | 1,245.00p | 1,195.00p | 1,195.00p | 46710 |
| 17/02/2022 | 1,245.00p | 1,245.00p | 1,215.00p | 1,225.00p | 37168 |
| 16/02/2022 | 1,245.00p | 1,250.00p | 1,207.11p | 1,230.00p | 10999 |
| 15/02/2022 | 1,230.00p | 1,260.00p | 1,212.00p | 1,260.00p | 13991 |
| 14/02/2022 | 1,230.00p | 1,250.00p | 1,210.00p | 1,230.00p | 7280 |
| 11/02/2022 | 1,265.00p | 1,274.00p | 1,218.60p | 1,230.00p | 23116 |
| 10/02/2022 | 1,285.00p | 1,290.00p | 1,268.00p | 1,282.50p | 3132 |
| 09/02/2022 | 1,285.00p | 1,282.50p | 1,260.29p | 1,282.50p | 5984 |
| 08/02/2022 | 1,285.00p | 1,290.00p | 1,268.00p | 1,290.00p | 5587 |
| 07/02/2022 | 1,290.00p | 1,290.00p | 1,272.20p | 1,290.00p | 15894 |
| 04/02/2022 | 1,285.00p | 1,290.00p | 1,265.00p | 1,290.00p | 4626 |
| 03/02/2022 | 1,285.00p | 1,290.00p | 1,263.75p | 1,290.00p | 8444 |
| 02/02/2022 | 1,295.00p | 1,297.50p | 1,280.00p | 1,285.00p | 26287 |
| 01/02/2022 | 1,290.00p | 1,308.50p | 1,285.00p | 1,290.00p | 8267 |
| 31/01/2022 | 1,300.00p | 1,330.00p | 1,260.00p | 1,300.00p | 5091 |
| 28/01/2022 | 1,285.00p | 1,305.00p | 1,270.00p | 1,290.00p | 93601 |
| 27/01/2022 | 1,305.00p | 1,335.00p | 1,285.00p | 1,285.00p | 2647 |
| 26/01/2022 | 1,305.00p | 1,315.00p | 1,290.00p | 1,295.00p | 11446 |
| 25/01/2022 | 1,300.00p | 1,320.00p | 1,285.13p | 1,315.00p | 8523 |
| 24/01/2022 | 1,370.00p | 1,393.23p | 1,285.00p | 1,300.00p | 20615 |
| 21/01/2022 | 1,395.00p | 1,404.75p | 1,355.00p | 1,380.00p | 11869 |
| 20/01/2022 | 1,400.00p | 1,427.25p | 1,399.80p | 1,400.00p | 9878 |
| 19/01/2022 | 1,400.00p | 1,440.00p | 1,400.00p | 1,400.00p | 3522 |
| 18/01/2022 | 1,430.00p | 1,430.00p | 1,395.00p | 1,395.00p | 1841 |
| 17/01/2022 | 1,435.00p | 1,435.00p | 1,400.00p | 1,430.00p | 24240 |
| 14/01/2022 | 1,390.00p | 1,440.00p | 1,385.00p | 1,425.00p | 5931 |
| 13/01/2022 | 1,405.00p | 1,440.00p | 1,375.00p | 1,412.50p | 319037 |
| 12/01/2022 | 1,425.00p | 1,430.00p | 1,375.00p | 1,430.00p | 9913 |
| 10/01/2022 | 1,425.00p | 1,450.00p | 1,425.00p | 1,435.00p | 48499 |
| 07/01/2022 | 1,420.00p | 1,475.00p | 1,416.81p | 1,440.00p | 464622 |
| 06/01/2022 | 1,440.00p | 1,440.00p | 1,420.00p | 1,420.00p | 6394 |
| 05/01/2022 | 1,445.00p | 1,500.00p | 1,432.02p | 1,440.00p | 141259 |
| 04/01/2022 | 1,440.00p | 1,496.25p | 1,415.00p | 1,470.00p | 9477 |
| 03/01/2022 | 1,445.00p | 1,450.00p | 1,412.45p | 1,450.00p | 2033 |
| 31/12/2021 | 1,445.00p | 1,450.00p | 1,412.45p | 1,450.00p | 2033 |
| 30/12/2021 | 1,430.00p | 1,435.00p | 1,415.00p | 1,435.00p | 2299 |
| 29/12/2021 | 1,445.00p | 1,445.00p | 1,411.75p | 1,430.00p | 44574 |
| 28/12/2021 | 1,445.00p | 1,445.00p | 1,400.00p | 1,435.00p | 4434 |
| 27/12/2021 | 1,445.00p | 1,445.00p | 1,400.00p | 1,435.00p | 4434 |
| 24/12/2021 | 1,445.00p | 1,445.00p | 1,400.00p | 1,435.00p | 4434 |
| 23/12/2021 | 1,415.00p | 1,420.00p | 1,379.40p | 1,390.00p | 10203 |
| 22/12/2021 | 1,390.00p | 1,415.00p | 1,357.00p | 1,405.00p | 7461 |
| 21/12/2021 | 1,335.00p | 1,400.00p | 1,320.00p | 1,400.00p | 12503 |
| 20/12/2021 | 1,360.00p | 1,360.00p | 1,315.00p | 1,315.00p | 3200 |
| 17/12/2021 | 1,340.00p | 1,365.00p | 1,294.85p | 1,365.00p | 47392 |
| 16/12/2021 | 1,335.00p | 1,335.00p | 1,290.00p | 1,335.00p | 61906 |
| 15/12/2021 | 1,305.00p | 1,318.70p | 1,280.00p | 1,305.00p | 2895 |
| 14/12/2021 | 1,305.00p | 1,335.00p | 1,295.00p | 1,310.00p | 11402 |
| 13/12/2021 | 1,315.00p | 1,335.00p | 1,291.75p | 1,300.00p | 7624 |
| 10/12/2021 | 1,330.00p | 1,330.00p | 1,300.00p | 1,315.00p | 3140 |
| 09/12/2021 | 1,330.00p | 1,350.00p | 1,320.00p | 1,325.00p | 13015 |
| 08/12/2021 | 1,320.00p | 1,340.00p | 1,295.00p | 1,335.00p | 2948 |
| 07/12/2021 | 1,330.00p | 1,350.00p | 1,313.20p | 1,320.00p | 121278 |
| 06/12/2021 | 1,345.00p | 1,355.00p | 1,335.00p | 1,350.00p | 7464 |
| 03/12/2021 | 1,345.00p | 1,365.00p | 1,330.00p | 1,365.00p | 5204 |
| 02/12/2021 | 1,300.00p | 1,360.00p | 1,292.00p | 1,360.00p | 8243 |
| 01/12/2021 | 1,320.00p | 1,320.00p | 1,290.25p | 1,320.00p | 4410 |
| 30/11/2021 | 1,275.00p | 1,325.00p | 1,270.00p | 1,310.00p | 3933 |
| 29/11/2021 | 1,300.00p | 1,325.00p | 1,285.00p | 1,305.00p | 11270 |
| 26/11/2021 | 1,280.00p | 1,310.00p | 1,270.00p | 1,290.00p | 19888 |
| 25/11/2021 | 1,310.00p | 1,340.00p | 1,310.00p | 1,325.00p | 4294 |
| 24/11/2021 | 1,310.00p | 1,330.00p | 1,300.00p | 1,300.00p | 11568 |
| 23/11/2021 | 1,345.00p | 1,355.00p | 1,300.00p | 1,300.00p | 3229 |
| 22/11/2021 | 1,340.00p | 1,351.60p | 1,310.00p | 1,310.00p | 5267 |
| 19/11/2021 | 1,335.00p | 1,375.00p | 1,305.00p | 1,340.00p | 101118 |
| 18/11/2021 | 1,315.00p | 1,330.00p | 1,310.00p | 1,320.00p | 7923 |
| 17/11/2021 | 1,345.00p | 1,350.00p | 1,300.00p | 1,300.00p | 18788 |
| 16/11/2021 | 1,320.00p | 1,350.00p | 1,315.50p | 1,350.00p | 5296 |
| 15/11/2021 | 1,335.00p | 1,345.00p | 1,300.00p | 1,325.00p | 6101 |
| 12/11/2021 | 1,320.00p | 1,339.85p | 1,320.00p | 1,320.00p | 15797 |
| 11/11/2021 | 1,345.00p | 1,349.74p | 1,325.00p | 1,345.00p | 12310 |
| 10/11/2021 | 1,385.00p | 1,400.00p | 1,330.00p | 1,330.00p | 9273 |
| 09/11/2021 | 1,390.00p | 1,395.00p | 1,366.55p | 1,390.00p | 8710 |
| 08/11/2021 | 1,340.00p | 1,405.00p | 1,335.00p | 1,380.00p | 26698 |
| 05/11/2021 | 1,330.00p | 1,450.00p | 1,300.00p | 1,340.00p | 33745 |
| 04/11/2021 | 1,285.00p | 1,355.00p | 1,260.00p | 1,355.00p | 110027 |
| 03/11/2021 | 1,310.00p | 1,330.00p | 1,280.00p | 1,280.00p | 8223 |
| 02/11/2021 | 1,310.00p | 1,335.00p | 1,285.00p | 1,285.00p | 1661 |
| 01/11/2021 | 1,325.00p | 1,340.00p | 1,305.00p | 1,340.00p | 5388 |
| 29/10/2021 | 1,335.00p | 1,340.00p | 1,310.38p | 1,340.00p | 6004 |
| 28/10/2021 | 1,315.00p | 1,340.00p | 1,315.00p | 1,340.00p | 4920 |
| 27/10/2021 | 1,340.00p | 1,360.00p | 1,315.00p | 1,335.00p | 9580 |
*Close Price adjusted for both dividends and splits