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
29/03/2021 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
12/01/2021 842.00p 868.00p 822.92p 832.00p 3507
11/01/2021 832.00p 898.00p 830.00p 840.00p 43090
08/01/2021 898.00p 898.00p 830.00p 830.00p 79559
07/01/2021 832.00p 880.00p 830.00p 855.00p 887
06/01/2021 858.00p 900.00p 832.00p 858.00p 6761
05/01/2021 878.00p 878.00p 833.15p 850.00p 1117
04/01/2021 868.00p 898.30p 832.00p 858.00p 193510
31/12/2020 860.00p 898.30p 820.00p 866.00p 1866
30/12/2020 822.00p 860.00p 792.00p 860.00p 4656
29/12/2020 800.00p 858.55p 793.00p 850.00p 2995
24/12/2020 818.00p 818.00p 772.00p 810.00p 7374
23/12/2020 820.00p 820.00p 768.00p 818.00p 1981
22/12/2020 784.00p 820.00p 766.00p 818.00p 2439
21/12/2020 818.00p 820.00p 762.00p 762.00p 33873
18/12/2020 772.00p 798.10p 762.00p 790.00p 33257
17/12/2020 782.00p 798.00p 776.00p 786.00p 7054
16/12/2020 792.00p 814.36p 790.00p 790.00p 14488
15/12/2020 818.00p 818.00p 790.00p 806.00p 1398
14/12/2020 762.00p 820.00p 762.00p 792.00p 5770
11/12/2020 760.00p 803.18p 760.00p 760.00p 21896
10/12/2020 782.00p 844.00p 780.00p 780.00p 9371
09/12/2020 808.00p 876.00p 782.00p 834.00p 5465
08/12/2020 790.00p 810.00p 752.00p 810.00p 24969
07/12/2020 778.00p 798.00p 754.30p 770.00p 6300
04/12/2020 760.00p 786.00p 760.00p 774.00p 34441
03/12/2020 750.00p 760.00p 742.00p 750.00p 6885
02/12/2020 778.00p 788.00p 760.00p 760.00p 8225
01/12/2020 740.00p 780.00p 740.00p 750.00p 18725
30/11/2020 758.00p 781.90p 740.00p 760.00p 2126
27/11/2020 798.00p 800.00p 740.00p 740.00p 8730
26/11/2020 784.00p 800.00p 752.00p 800.00p 1027
25/11/2020 808.00p 808.00p 754.00p 754.00p 2490
24/11/2020 774.00p 804.00p 750.00p 776.00p 29120
23/11/2020 810.00p 810.00p 760.00p 800.00p 24117
20/11/2020 762.00p 808.00p 760.00p 808.00p 3769
19/11/2020 760.00p 775.00p 760.00p 760.00p 838867
18/11/2020 760.00p 806.00p 752.00p 760.00p 101270
17/11/2020 764.00p 787.00p 764.00p 764.00p 6764
16/11/2020 770.00p 808.00p 762.00p 773.00p 5760
13/11/2020 770.00p 782.00p 762.00p 766.00p 3876
12/11/2020 770.00p 810.00p 760.00p 760.00p 188540
10/11/2020 780.00p 780.00p 752.10p 764.00p 56750
09/11/2020 776.00p 788.60p 750.00p 750.00p 5929
06/11/2020 778.00p 818.00p 766.00p 770.00p 7106
05/11/2020 798.00p 810.00p 768.00p 786.00p 12383
04/11/2020 788.00p 794.40p 766.00p 766.00p 54034
03/11/2020 766.00p 798.00p 766.00p 780.00p 89142
02/11/2020 736.00p 780.00p 721.64p 780.00p 15250
30/10/2020 716.00p 770.00p 716.00p 766.00p 5487
29/10/2020 750.00p 750.00p 702.00p 722.00p 2966
28/10/2020 738.00p 750.00p 706.00p 750.00p 26987
27/10/2020 736.00p 736.00p 714.00p 720.00p 6244
26/10/2020 730.00p 738.00p 700.00p 738.00p 2517
23/10/2020 700.00p 730.00p 700.00p 712.00p 3751
22/10/2020 716.00p 718.00p 697.14p 700.00p 3395
21/10/2020 704.00p 736.00p 692.00p 720.00p 12843
20/10/2020 708.00p 738.00p 700.00p 700.00p 3825
19/10/2020 712.00p 750.00p 700.00p 700.00p 8517
16/10/2020 722.00p 731.00p 700.00p 702.00p 82046
15/10/2020 720.00p 750.00p 712.00p 750.00p 10694
14/10/2020 738.00p 750.00p 712.00p 750.00p 11029
13/10/2020 728.00p 768.00p 712.00p 716.00p 69304
12/10/2020 716.00p 731.40p 689.89p 705.00p 3040
09/10/2020 710.00p 738.00p 702.00p 711.00p 269481
08/10/2020 702.00p 730.00p 702.00p 719.00p 1659436
07/10/2020 708.00p 730.00p 688.10p 716.00p 4973
06/10/2020 728.00p 728.00p 703.30p 705.00p 82564
05/10/2020 700.00p 730.00p 700.00p 730.00p 10135
02/10/2020 716.00p 716.00p 696.80p 708.00p 8182
01/10/2020 710.00p 718.00p 682.00p 718.00p 75637
30/09/2020 702.00p 728.00p 702.00p 705.00p 12103
29/09/2020 750.00p 750.00p 710.00p 717.00p 131671
28/09/2020 730.00p 731.00p 682.00p 716.00p 7163
25/09/2020 748.00p 750.00p 693.40p 706.00p 1462
24/09/2020 750.00p 750.00p 692.00p 726.00p 1206
23/09/2020 692.00p 724.00p 692.00p 721.00p 94735
22/09/2020 744.00p 748.00p 700.00p 713.00p 71196
21/09/2020 704.00p 748.00p 692.00p 708.00p 1465
18/09/2020 738.00p 748.00p 727.00p 727.00p 621
17/09/2020 722.00p 748.00p 701.00p 701.00p 17691
16/09/2020 750.00p 750.00p 700.00p 728.00p 2795
15/09/2020 682.00p 736.00p 682.00p 736.00p 6019
14/09/2020 672.00p 698.00p 672.00p 686.00p 5269
11/09/2020 676.00p 698.00p 676.00p 682.00p 435
10/09/2020 672.00p 698.00p 672.00p 683.00p 235
09/09/2020 662.00p 698.00p 662.00p 682.00p 20710
08/09/2020 662.00p 671.00p 662.00p 671.00p 984
07/09/2020 698.00p 700.00p 673.30p 686.00p 1506
04/09/2020 682.00p 690.00p 679.00p 679.00p 1708
03/09/2020 688.00p 688.00p 672.00p 677.00p 1957
02/09/2020 672.00p 688.00p 670.00p 678.00p 3015
01/09/2020 660.00p 690.00p 637.86p 649.00p 12608
28/08/2020 652.00p 678.00p 650.00p 650.00p 6281
27/08/2020 660.00p 660.00p 642.90p 655.00p 232
26/08/2020 662.00p 662.00p 650.00p 650.00p 2886
25/08/2020 672.00p 686.00p 652.00p 686.00p 29701
24/08/2020 652.00p 688.80p 650.00p 650.00p 3830
21/08/2020 676.00p 698.00p 652.00p 676.00p 2801
20/08/2020 698.00p 684.00p 652.00p 684.00p 539
19/08/2020 698.00p 698.00p 652.00p 678.00p 5948
18/08/2020 678.00p 700.00p 640.00p 690.00p 7097
17/08/2020 652.00p 679.88p 652.00p 669.00p 2263
14/08/2020 660.00p 668.00p 620.00p 644.00p 81297
13/08/2020 650.00p 660.00p 618.00p 645.00p 5226
12/08/2020 602.00p 648.00p 600.00p 629.00p 11503
11/08/2020 618.00p 629.90p 582.00p 621.00p 2528
10/08/2020 618.00p 623.78p 528.00p 601.00p 3090
07/08/2020 618.00p 620.00p 616.20p 620.00p 971
06/08/2020 618.00p 618.00p 601.00p 601.00p 9318
05/08/2020 600.00p 620.00p 586.50p 601.00p 101920
04/08/2020 582.00p 600.00p 582.00p 600.00p 24399
03/08/2020 618.00p 618.00p 581.90p 600.00p 2045
31/07/2020 580.00p 612.00p 585.70p 600.00p 2780
30/07/2020 580.00p 608.00p 580.00p 600.00p 67582
29/07/2020 580.00p 597.10p 578.00p 578.00p 3405
28/07/2020 584.00p 614.20p 583.60p 600.00p 1369
27/07/2020 584.00p 623.60p 584.00p 592.00p 1294
24/07/2020 600.00p 601.10p 600.00p 600.00p 125
23/07/2020 600.00p 600.00p 597.00p 597.00p 0
22/07/2020 600.00p 600.00p 584.00p 600.00p 233
21/07/2020 628.00p 628.00p 605.00p 607.00p 1162
20/07/2020 586.00p 628.00p 586.00p 604.00p 7301
17/07/2020 612.00p 627.80p 608.00p 608.00p 637
16/07/2020 612.00p 612.00p 591.20p 600.00p 404
15/07/2020 584.00p 608.00p 584.00p 584.00p 170
14/07/2020 604.00p 610.00p 597.00p 599.00p 122090
13/07/2020 604.00p 608.00p 584.00p 597.00p 1230
10/07/2020 584.00p 629.91p 584.00p 584.00p 5782
09/07/2020 586.00p 626.00p 584.00p 584.00p 1952
08/07/2020 628.00p 628.00p 586.00p 600.00p 3097
07/07/2020 610.00p 625.40p 610.00p 615.00p 4651
06/07/2020 628.00p 628.00p 584.00p 596.00p 3786
03/07/2020 628.00p 628.00p 607.00p 607.00p 217
02/07/2020 618.00p 626.20p 588.10p 610.00p 57
01/07/2020 618.00p 618.00p 586.00p 600.00p 1392
30/06/2020 598.00p 603.00p 586.60p 603.00p 1253
29/06/2020 604.00p 630.00p 586.00p 630.00p 1554
26/06/2020 604.00p 606.00p 583.10p 606.00p 145
25/06/2020 590.00p 602.90p 582.00p 593.00p 10454
24/06/2020 580.00p 618.00p 580.00p 580.00p 9369
23/06/2020 624.00p 610.00p 599.00p 599.00p 106
22/06/2020 624.00p 624.00p 600.00p 612.00p 6169
19/06/2020 610.00p 625.63p 581.32p 620.00p 22820
18/06/2020 624.00p 624.00p 584.00p 605.00p 425
17/06/2020 624.00p 624.00p 580.00p 603.00p 2233
16/06/2020 580.00p 621.90p 580.00p 580.00p 821

*Close Price adjusted for both dividends and splits