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 |
|---|---|---|---|---|---|
| 26/10/2021 | 1,370.00p | 1,400.00p | 1,330.00p | 1,360.00p | 39252 |
| 25/10/2021 | 1,385.00p | 1,445.00p | 1,358.00p | 1,445.00p | 25837 |
| 22/10/2021 | 1,370.00p | 1,390.00p | 1,335.00p | 1,390.00p | 168388 |
| 21/10/2021 | 1,370.00p | 1,385.00p | 1,341.50p | 1,385.00p | 6408 |
| 20/10/2021 | 1,335.00p | 1,375.00p | 1,333.50p | 1,340.00p | 61577 |
| 19/10/2021 | 1,335.00p | 1,365.00p | 1,327.50p | 1,340.00p | 72862 |
| 18/10/2021 | 1,320.00p | 1,370.00p | 1,308.00p | 1,370.00p | 33901 |
| 15/10/2021 | 1,335.00p | 1,353.45p | 1,306.50p | 1,345.00p | 8789 |
| 14/10/2021 | 1,350.00p | 1,351.60p | 1,295.00p | 1,350.00p | 19554 |
| 13/10/2021 | 1,325.00p | 1,365.00p | 1,316.50p | 1,340.00p | 7019 |
| 12/10/2021 | 1,300.00p | 1,350.00p | 1,280.00p | 1,325.00p | 107847 |
| 11/10/2021 | 1,300.00p | 1,325.00p | 1,285.00p | 1,300.00p | 30109 |
| 08/10/2021 | 1,280.00p | 1,340.00p | 1,280.00p | 1,340.00p | 3203 |
| 07/10/2021 | 1,295.00p | 1,315.00p | 1,280.00p | 1,280.00p | 25523 |
| 06/10/2021 | 1,315.00p | 1,320.00p | 1,265.00p | 1,275.00p | 764580 |
| 05/10/2021 | 1,260.00p | 1,340.00p | 1,260.00p | 1,280.00p | 103740 |
| 04/10/2021 | 1,225.00p | 1,270.00p | 1,178.78p | 1,270.00p | 13282 |
| 01/10/2021 | 1,145.00p | 1,250.00p | 1,105.00p | 1,250.00p | 35892 |
| 30/09/2021 | 1,210.00p | 1,255.00p | 1,110.00p | 1,140.00p | 214897 |
| 29/09/2021 | 1,275.00p | 1,305.00p | 1,220.00p | 1,220.00p | 15968 |
| 28/09/2021 | 1,345.00p | 1,345.00p | 1,250.00p | 1,280.00p | 16147 |
| 27/09/2021 | 1,325.00p | 1,340.00p | 1,305.00p | 1,330.00p | 52443 |
| 24/09/2021 | 1,325.00p | 1,347.50p | 1,317.50p | 1,317.50p | 330668 |
| 23/09/2021 | 1,340.00p | 1,370.55p | 1,314.00p | 1,330.00p | 24626 |
| 22/09/2021 | 1,320.00p | 1,366.00p | 1,305.00p | 1,350.00p | 34043 |
| 21/09/2021 | 1,325.00p | 1,360.00p | 1,300.00p | 1,300.00p | 4598 |
| 20/09/2021 | 1,340.00p | 1,375.00p | 1,335.50p | 1,340.00p | 522 |
| 17/09/2021 | 1,320.00p | 1,370.00p | 1,305.00p | 1,305.00p | 22043 |
| 16/09/2021 | 1,315.00p | 1,385.00p | 1,305.00p | 1,340.00p | 4789 |
| 15/09/2021 | 1,330.00p | 1,365.00p | 1,305.00p | 1,305.00p | 12164 |
| 14/09/2021 | 1,330.00p | 1,363.45p | 1,315.00p | 1,330.00p | 7572 |
| 13/09/2021 | 1,310.00p | 1,390.00p | 1,310.00p | 1,375.00p | 1950 |
| 10/09/2021 | 1,315.00p | 1,344.70p | 1,300.00p | 1,327.50p | 2478 |
| 09/09/2021 | 1,315.00p | 1,390.00p | 1,300.00p | 1,315.00p | 19214 |
| 08/09/2021 | 1,370.00p | 1,425.00p | 1,320.00p | 1,390.00p | 9111 |
| 07/09/2021 | 1,420.00p | 1,430.00p | 1,365.00p | 1,400.00p | 29589 |
| 06/09/2021 | 1,425.00p | 1,460.00p | 1,400.00p | 1,425.00p | 362755 |
| 03/09/2021 | 1,425.00p | 1,495.00p | 1,410.00p | 1,475.00p | 14376 |
| 02/09/2021 | 1,415.00p | 1,480.00p | 1,405.00p | 1,425.00p | 2608 |
| 01/09/2021 | 1,440.00p | 1,450.00p | 1,405.00p | 1,420.00p | 14636 |
| 31/08/2021 | 1,435.00p | 1,500.00p | 1,430.00p | 1,440.00p | 5044 |
| 27/08/2021 | 1,480.00p | 1,480.00p | 1,420.00p | 1,450.00p | 18112 |
| 26/08/2021 | 1,450.00p | 1,450.00p | 1,365.00p | 1,450.00p | 46028 |
| 25/08/2021 | 1,385.00p | 1,450.00p | 1,380.00p | 1,440.00p | 11542 |
| 24/08/2021 | 1,420.00p | 1,480.00p | 1,355.00p | 1,450.00p | 8833 |
| 23/08/2021 | 1,415.00p | 1,450.00p | 1,355.00p | 1,410.00p | 8620 |
| 20/08/2021 | 1,400.00p | 1,450.00p | 1,347.50p | 1,450.00p | 56259 |
| 19/08/2021 | 1,355.00p | 1,445.00p | 1,330.00p | 1,415.00p | 46980 |
| 18/08/2021 | 1,430.00p | 1,430.00p | 1,345.00p | 1,380.00p | 76658 |
| 17/08/2021 | 1,430.00p | 1,455.00p | 1,375.00p | 1,385.00p | 20257 |
| 16/08/2021 | 1,440.00p | 1,480.00p | 1,395.00p | 1,395.00p | 19167 |
| 13/08/2021 | 1,345.00p | 1,500.00p | 1,330.00p | 1,500.00p | 35117 |
| 12/08/2021 | 1,315.00p | 1,370.00p | 1,300.00p | 1,340.00p | 101515 |
| 11/08/2021 | 1,315.00p | 1,365.00p | 1,315.00p | 1,365.00p | 34357 |
| 10/08/2021 | 1,375.00p | 1,375.00p | 1,305.00p | 1,335.00p | 5049 |
| 09/08/2021 | 1,375.00p | 1,375.00p | 1,285.00p | 1,320.00p | 5355 |
| 06/08/2021 | 1,345.00p | 1,375.00p | 1,325.00p | 1,330.00p | 1077 |
| 05/08/2021 | 1,345.00p | 1,350.00p | 1,335.00p | 1,345.00p | 42759 |
| 04/08/2021 | 1,345.00p | 1,350.00p | 1,330.00p | 1,350.00p | 3930 |
| 03/08/2021 | 1,335.00p | 1,350.00p | 1,294.45p | 1,350.00p | 74565 |
| 02/08/2021 | 1,325.00p | 1,340.00p | 1,250.00p | 1,337.50p | 26935 |
| 30/07/2021 | 1,330.00p | 1,330.00p | 1,287.25p | 1,330.00p | 11741 |
| 29/07/2021 | 1,325.00p | 1,383.44p | 1,256.63p | 1,302.50p | 24818 |
| 28/07/2021 | 1,255.00p | 1,290.60p | 1,255.00p | 1,275.00p | 29836 |
| 27/07/2021 | 1,255.00p | 1,295.00p | 1,255.00p | 1,275.00p | 4742 |
| 26/07/2021 | 1,245.00p | 1,295.00p | 1,215.00p | 1,265.00p | 5125 |
| 23/07/2021 | 1,265.00p | 1,300.00p | 1,255.00p | 1,265.00p | 22263 |
| 22/07/2021 | 1,255.00p | 1,300.00p | 1,220.25p | 1,285.00p | 362595 |
| 21/07/2021 | 1,250.00p | 1,280.00p | 1,206.55p | 1,250.00p | 68569 |
| 20/07/2021 | 1,240.00p | 1,244.20p | 1,200.00p | 1,235.00p | 42751 |
| 19/07/2021 | 1,205.00p | 1,275.00p | 1,200.00p | 1,200.00p | 4248 |
| 16/07/2021 | 1,245.00p | 1,250.00p | 1,200.00p | 1,245.00p | 44206 |
| 15/07/2021 | 1,220.00p | 1,250.00p | 1,205.00p | 1,232.50p | 15254 |
| 14/07/2021 | 1,250.00p | 1,250.00p | 1,205.00p | 1,225.00p | 6342 |
| 13/07/2021 | 1,235.00p | 1,250.00p | 1,215.00p | 1,215.00p | 7081 |
| 12/07/2021 | 1,260.00p | 1,260.00p | 1,235.00p | 1,235.00p | 9245 |
| 09/07/2021 | 1,220.00p | 1,299.90p | 1,200.00p | 1,200.00p | 18486 |
| 08/07/2021 | 1,270.00p | 1,270.00p | 1,205.00p | 1,260.00p | 1636 |
| 07/07/2021 | 1,250.00p | 1,270.00p | 1,185.00p | 1,250.00p | 77387 |
| 06/07/2021 | 1,245.00p | 1,250.00p | 1,240.80p | 1,250.00p | 5810 |
| 05/07/2021 | 1,230.00p | 1,280.00p | 1,185.00p | 1,250.00p | 6548 |
| 02/07/2021 | 1,215.00p | 1,250.00p | 1,185.00p | 1,250.00p | 72189 |
| 01/07/2021 | 1,245.00p | 1,270.00p | 1,192.20p | 1,215.00p | 21887 |
| 30/06/2021 | 1,245.00p | 1,250.00p | 1,180.00p | 1,180.00p | 13053 |
| 29/06/2021 | 1,245.00p | 1,250.00p | 1,190.00p | 1,250.00p | 13470 |
| 28/06/2021 | 1,245.00p | 1,250.00p | 1,180.00p | 1,180.00p | 11171 |
| 25/06/2021 | 1,205.00p | 1,264.20p | 1,185.00p | 1,200.00p | 16380 |
| 24/06/2021 | 1,215.00p | 1,249.50p | 1,210.00p | 1,210.00p | 27593 |
| 23/06/2021 | 1,210.00p | 1,250.00p | 1,210.00p | 1,245.00p | 10642 |
| 22/06/2021 | 1,220.00p | 1,250.00p | 1,210.00p | 1,215.00p | 93587 |
| 21/06/2021 | 1,245.00p | 1,245.00p | 1,185.00p | 1,215.00p | 5402 |
| 18/06/2021 | 1,205.00p | 1,265.00p | 1,185.00p | 1,220.00p | 32759 |
| 17/06/2021 | 1,200.00p | 1,240.00p | 1,170.00p | 1,200.00p | 8831 |
| 16/06/2021 | 1,245.00p | 1,261.01p | 1,188.65p | 1,205.00p | 6583 |
| 15/06/2021 | 1,245.00p | 1,250.00p | 1,175.00p | 1,250.00p | 151463 |
| 14/06/2021 | 1,245.00p | 1,250.00p | 1,205.00p | 1,250.00p | 12880 |
| 11/06/2021 | 1,205.00p | 1,250.00p | 1,175.00p | 1,250.00p | 57104 |
| 10/06/2021 | 1,165.00p | 1,240.00p | 1,165.00p | 1,225.00p | 12506 |
| 09/06/2021 | 1,210.00p | 1,230.00p | 1,189.90p | 1,225.00p | 91405 |
| 08/06/2021 | 1,205.00p | 1,237.07p | 1,200.00p | 1,225.00p | 5499 |
| 07/06/2021 | 1,180.00p | 1,245.00p | 1,175.00p | 1,175.00p | 4332 |
| 04/06/2021 | 1,200.00p | 1,245.00p | 1,175.00p | 1,230.00p | 1245 |
| 03/06/2021 | 1,190.00p | 1,265.00p | 1,180.00p | 1,200.00p | 6800 |
| 02/06/2021 | 1,210.00p | 1,255.00p | 1,185.00p | 1,220.00p | 23222 |
| 01/06/2021 | 1,275.00p | 1,275.00p | 1,195.00p | 1,207.50p | 22516 |
| 28/05/2021 | 1,245.00p | 1,275.00p | 1,156.63p | 1,185.00p | 11488 |
| 27/05/2021 | 1,175.00p | 1,272.50p | 1,095.00p | 1,205.00p | 17979 |
| 26/05/2021 | 1,210.00p | 1,280.00p | 1,175.25p | 1,180.00p | 6546 |
| 25/05/2021 | 1,230.00p | 1,298.00p | 1,195.25p | 1,200.00p | 53638 |
| 24/05/2021 | 1,220.00p | 1,300.00p | 1,195.00p | 1,225.00p | 15659 |
| 21/05/2021 | 1,225.00p | 1,295.00p | 1,200.00p | 1,220.00p | 3238 |
| 20/05/2021 | 1,205.00p | 1,250.00p | 1,200.00p | 1,225.00p | 7970 |
| 19/05/2021 | 1,255.00p | 1,295.00p | 1,205.00p | 1,215.00p | 5835 |
| 18/05/2021 | 1,230.00p | 1,275.00p | 1,210.00p | 1,250.00p | 202858 |
| 17/05/2021 | 1,295.00p | 1,310.00p | 1,195.00p | 1,210.00p | 188489 |
| 14/05/2021 | 1,255.00p | 1,260.00p | 1,200.00p | 1,200.00p | 9125 |
| 13/05/2021 | 1,250.00p | 1,253.50p | 1,207.50p | 1,240.00p | 11626 |
| 12/05/2021 | 1,255.00p | 1,270.00p | 1,195.00p | 1,240.00p | 26597 |
| 11/05/2021 | 1,260.00p | 1,300.00p | 1,215.00p | 1,260.00p | 44162 |
| 10/05/2021 | 1,300.00p | 1,350.00p | 1,245.00p | 1,285.00p | 26957 |
| 07/05/2021 | 1,210.00p | 1,325.00p | 1,200.00p | 1,325.00p | 7444 |
| 06/05/2021 | 1,155.00p | 1,240.00p | 1,155.00p | 1,210.00p | 15062 |
| 05/05/2021 | 1,220.00p | 1,295.00p | 1,180.00p | 1,235.00p | 7777 |
| 04/05/2021 | 1,185.00p | 1,295.00p | 1,121.80p | 1,215.00p | 16655 |
| 30/04/2021 | 1,110.00p | 1,159.00p | 1,080.00p | 1,150.00p | 10658 |
| 29/04/2021 | 1,105.00p | 1,163.50p | 1,080.00p | 1,080.00p | 172056 |
| 28/04/2021 | 1,185.00p | 1,185.00p | 1,130.00p | 1,140.00p | 8388 |
| 27/04/2021 | 1,140.00p | 1,174.53p | 1,126.45p | 1,150.00p | 13959 |
| 26/04/2021 | 1,160.00p | 1,185.00p | 1,119.00p | 1,125.00p | 13421 |
| 23/04/2021 | 1,145.00p | 1,185.00p | 1,115.00p | 1,145.00p | 14793 |
| 22/04/2021 | 1,095.00p | 1,170.00p | 1,085.00p | 1,140.00p | 25772 |
| 21/04/2021 | 1,135.00p | 1,205.00p | 1,030.00p | 1,065.00p | 56443 |
| 20/04/2021 | 1,230.00p | 1,294.30p | 1,115.00p | 1,160.00p | 8156 |
| 19/04/2021 | 1,235.00p | 1,296.11p | 1,200.00p | 1,200.00p | 316059 |
| 16/04/2021 | 1,250.00p | 1,310.00p | 1,200.00p | 1,290.00p | 125948 |
| 15/04/2021 | 1,240.00p | 1,285.00p | 1,205.00p | 1,250.00p | 8745 |
| 14/04/2021 | 1,235.00p | 1,260.00p | 1,215.00p | 1,230.00p | 9344 |
| 13/04/2021 | 1,270.00p | 1,310.00p | 1,215.00p | 1,240.00p | 91312 |
| 12/04/2021 | 1,245.00p | 1,250.00p | 1,217.50p | 1,225.00p | 8526 |
| 09/04/2021 | 1,300.00p | 1,315.00p | 1,215.00p | 1,275.00p | 12668 |
| 08/04/2021 | 1,280.00p | 1,301.90p | 1,210.00p | 1,210.00p | 212569 |
| 07/04/2021 | 1,190.00p | 1,300.00p | 1,155.00p | 1,260.00p | 423345 |
| 06/04/2021 | 1,175.00p | 1,275.00p | 1,090.00p | 1,195.00p | 19893 |
| 01/04/2021 | 1,155.00p | 1,175.00p | 1,085.00p | 1,150.00p | 55845 |
| 31/03/2021 | 1,170.00p | 1,175.00p | 1,120.00p | 1,125.00p | 4943 |
| 30/03/2021 | 1,145.00p | 1,163.70p | 1,140.00p | 1,150.00p | 8941 |
| 29/03/2021 | 1,105.00p | 1,154.50p | 1,100.00p | 1,140.00p | 7342645 |
| 26/03/2021 | 1,135.00p | 1,180.00p | 1,095.50p | 1,102.50p | 6633 |
| 25/03/2021 | 1,165.00p | 1,175.00p | 1,130.00p | 1,152.50p | 14094 |
| 24/03/2021 | 1,125.00p | 1,175.00p | 1,120.00p | 1,122.50p | 35809 |
| 23/03/2021 | 1,100.00p | 1,155.05p | 952.93p | 1,127.50p | 71098 |
| 22/03/2021 | 1,150.00p | 1,150.00p | 1,095.00p | 1,107.50p | 1039348 |
| 19/03/2021 | 1,170.00p | 1,200.00p | 1,100.00p | 1,100.00p | 37528 |
| 18/03/2021 | 1,125.00p | 1,170.00p | 1,115.00p | 1,120.00p | 159882 |
| 17/03/2021 | 1,130.00p | 1,214.20p | 1,130.00p | 1,130.00p | 4039 |
| 16/03/2021 | 1,150.00p | 1,215.00p | 1,105.00p | 1,177.50p | 22392 |
| 15/03/2021 | 1,145.00p | 1,150.00p | 1,094.30p | 1,150.00p | 12056 |
| 12/03/2021 | 1,120.00p | 1,150.00p | 1,065.00p | 1,130.00p | 64487 |
| 11/03/2021 | 1,130.00p | 1,150.00p | 1,097.50p | 1,125.00p | 19726 |
| 10/03/2021 | 1,120.00p | 1,145.00p | 1,110.00p | 1,120.00p | 264590 |
| 09/03/2021 | 1,100.00p | 1,145.95p | 1,084.20p | 1,130.00p | 355856 |
| 08/03/2021 | 1,020.00p | 1,100.00p | 993.50p | 1,065.00p | 13607 |
| 05/03/2021 | 1,005.00p | 1,020.00p | 979.24p | 1,020.00p | 21813 |
| 04/03/2021 | 1,005.00p | 1,010.00p | 972.00p | 990.00p | 8125 |
| 03/03/2021 | 978.00p | 1,010.00p | 912.00p | 1,010.00p | 5658 |
| 02/03/2021 | 954.00p | 978.00p | 954.00p | 967.00p | 4106 |
| 01/03/2021 | 960.00p | 980.00p | 931.80p | 965.00p | 59367 |
| 26/02/2021 | 920.00p | 976.85p | 920.00p | 920.00p | 5568 |
| 25/02/2021 | 960.00p | 980.00p | 940.00p | 950.00p | 7004 |
| 24/02/2021 | 960.00p | 980.00p | 916.00p | 950.00p | 241138 |
| 23/02/2021 | 950.00p | 950.00p | 932.45p | 942.00p | 2669 |
| 22/02/2021 | 960.00p | 960.00p | 932.00p | 950.00p | 416545 |
| 19/02/2021 | 918.00p | 960.00p | 907.50p | 950.00p | 25449 |
| 18/02/2021 | 928.00p | 928.30p | 914.00p | 914.00p | 39858 |
| 17/02/2021 | 940.00p | 968.10p | 910.00p | 910.00p | 4639 |
| 16/02/2021 | 962.00p | 999.98p | 930.00p | 930.00p | 24321 |
| 15/02/2021 | 944.00p | 1,000.00p | 922.00p | 992.50p | 42032 |
| 12/02/2021 | 950.00p | 990.00p | 922.00p | 951.00p | 774 |
| 11/02/2021 | 950.00p | 988.30p | 920.00p | 955.00p | 31171 |
| 10/02/2021 | 950.00p | 988.30p | 922.00p | 956.00p | 2267 |
| 09/02/2021 | 922.00p | 990.00p | 922.00p | 955.00p | 45544 |
| 08/02/2021 | 988.00p | 990.00p | 920.00p | 920.00p | 3979 |
| 05/02/2021 | 922.00p | 988.00p | 920.00p | 920.00p | 3682 |
| 04/02/2021 | 928.00p | 990.00p | 902.00p | 980.00p | 3742 |
| 03/02/2021 | 928.00p | 929.31p | 898.00p | 900.00p | 412730 |
| 02/02/2021 | 898.00p | 930.00p | 864.00p | 930.00p | 33613 |
| 01/02/2021 | 896.00p | 898.00p | 850.00p | 880.00p | 175356 |
| 29/01/2021 | 898.00p | 898.00p | 860.00p | 898.00p | 33657 |
| 28/01/2021 | 882.00p | 930.00p | 860.00p | 869.00p | 13183 |
| 27/01/2021 | 900.00p | 902.00p | 875.00p | 876.00p | 6785 |
| 26/01/2021 | 886.00p | 900.00p | 880.00p | 900.00p | 4356 |
| 25/01/2021 | 882.00p | 902.54p | 882.00p | 900.00p | 44155 |
| 22/01/2021 | 906.00p | 908.00p | 882.00p | 886.00p | 4461 |
| 21/01/2021 | 910.00p | 911.90p | 862.00p | 900.00p | 14954 |
| 20/01/2021 | 842.00p | 908.00p | 832.00p | 904.00p | 541913 |
| 19/01/2021 | 850.00p | 850.00p | 822.00p | 838.00p | 59721 |
| 18/01/2021 | 848.00p | 850.00p | 822.00p | 835.00p | 6536 |
| 15/01/2021 | 848.00p | 848.00p | 822.00p | 825.00p | 5233 |
| 14/01/2021 | 840.00p | 850.00p | 822.00p | 850.00p | 3420 |
| 13/01/2021 | 822.00p | 868.00p | 820.00p | 820.00p | 12223 |
*Close Price adjusted for both dividends and splits