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
27/03/2020 560.00p 588.00p 560.00p 570.00p 169431
26/03/2020 502.00p 586.00p 493.00p 586.00p 9678
25/03/2020 506.00p 534.00p 491.00p 526.00p 19004
24/03/2020 420.00p 506.00p 420.00p 500.00p 159002
23/03/2020 421.00p 447.00p 404.83p 438.00p 19828
20/03/2020 376.00p 450.00p 376.00p 440.00p 24906
19/03/2020 487.00p 487.10p 329.31p 385.00p 32048
18/03/2020 510.00p 520.00p 487.00p 499.00p 222647
17/03/2020 481.00p 508.00p 471.58p 502.00p 32997
16/03/2020 485.00p 500.00p 468.75p 495.00p 12783
13/03/2020 558.00p 567.90p 518.80p 560.00p 5322
12/03/2020 570.00p 606.00p 525.40p 533.00p 12291
11/03/2020 630.00p 630.00p 590.33p 613.00p 1702
10/03/2020 684.00p 688.00p 598.10p 616.00p 64905
09/03/2020 656.00p 704.88p 650.00p 650.00p 14688
06/03/2020 788.00p 788.00p 712.00p 720.00p 24848
05/03/2020 770.00p 770.00p 722.48p 756.00p 2073
04/03/2020 740.00p 750.00p 716.00p 742.00p 10201
03/03/2020 722.00p 739.90p 692.00p 712.00p 1899
02/03/2020 722.00p 722.00p 696.00p 703.00p 7181
28/02/2020 712.00p 740.00p 700.00p 721.00p 23201
27/02/2020 744.00p 765.60p 712.81p 742.00p 28161
26/02/2020 750.00p 800.00p 740.00p 800.00p 9462
25/02/2020 792.00p 785.00p 745.36p 771.00p 4431
24/02/2020 792.00p 785.00p 770.00p 770.00p 1710
21/02/2020 792.00p 794.56p 780.00p 780.00p 1162
20/02/2020 760.00p 794.76p 771.00p 771.00p 13617
19/02/2020 760.00p 785.00p 750.00p 775.00p 14252
18/02/2020 784.00p 784.00p 744.00p 780.00p 29642
17/02/2020 756.00p 785.00p 744.00p 756.00p 809
14/02/2020 748.00p 785.00p 748.00p 760.00p 1948
13/02/2020 754.00p 754.00p 741.37p 754.00p 6687
12/02/2020 780.00p 788.00p 776.00p 776.00p 4897
11/02/2020 798.00p 798.00p 780.00p 790.00p 38757
10/02/2020 780.00p 786.00p 780.00p 780.00p 10605
07/02/2020 770.00p 784.40p 750.00p 770.00p 1659
06/02/2020 750.00p 782.00p 750.00p 750.00p 37812
05/02/2020 744.00p 775.00p 742.00p 742.00p 2059
04/02/2020 760.00p 775.00p 740.00p 742.00p 491
03/02/2020 734.00p 788.00p 734.00p 788.00p 2008
31/01/2020 780.00p 790.00p 732.00p 790.00p 16782
30/01/2020 742.00p 765.00p 740.00p 765.00p 1897
29/01/2020 742.00p 780.00p 740.00p 771.00p 8165
28/01/2020 738.00p 798.00p 737.90p 742.00p 80432
27/01/2020 696.00p 714.00p 696.00p 696.00p 2322
24/01/2020 680.00p 714.00p 680.00p 708.00p 719
23/01/2020 680.00p 714.00p 680.00p 680.00p 1162
22/01/2020 716.00p 716.00p 690.00p 700.00p 54074
21/01/2020 710.00p 717.90p 691.68p 710.00p 100733
20/01/2020 708.00p 727.00p 697.08p 708.00p 6443
17/01/2020 708.00p 728.00p 692.00p 692.00p 8186
16/01/2020 712.00p 755.84p 706.00p 708.00p 8744
15/01/2020 706.00p 736.00p 706.00p 734.00p 25750
14/01/2020 706.00p 736.00p 706.00p 734.00p 14781
13/01/2020 710.00p 738.00p 706.00p 706.00p 27485
10/01/2020 720.00p 736.92p 710.00p 710.00p 2713
09/01/2020 730.00p 743.16p 720.00p 729.00p 3985
08/01/2020 750.00p 798.00p 724.00p 732.00p 4421
07/01/2020 798.00p 798.00p 750.00p 775.00p 7782
06/01/2020 750.00p 790.00p 750.00p 775.00p 1043
03/01/2020 754.00p 774.00p 752.01p 760.00p 47548
02/01/2020 766.00p 790.00p 755.00p 775.00p 1115
31/12/2019 766.00p 798.00p 766.00p 774.00p 1498
30/12/2019 780.00p 797.90p 770.00p 770.00p 6202
27/12/2019 766.00p 797.68p 766.00p 766.00p 2437
24/12/2019 772.00p 797.72p 766.00p 770.00p 768228
23/12/2019 818.00p 820.00p 790.00p 795.00p 2118
20/12/2019 790.00p 800.00p 782.00p 787.00p 50133
19/12/2019 766.00p 825.00p 766.00p 789.00p 16702
18/12/2019 754.00p 774.00p 734.00p 740.00p 2698
17/12/2019 752.00p 754.00p 730.00p 742.00p 690
16/12/2019 750.00p 754.00p 717.50p 754.00p 8455
13/12/2019 712.00p 742.00p 712.00p 716.00p 49814
12/12/2019 720.00p 747.44p 692.00p 712.00p 14705
11/12/2019 732.00p 747.12p 702.00p 726.00p 12437
10/12/2019 680.00p 729.00p 680.00p 707.00p 141424
09/12/2019 692.00p 730.88p 682.00p 712.00p 2630
06/12/2019 698.00p 710.00p 684.00p 707.00p 61991
05/12/2019 700.00p 703.00p 680.00p 700.00p 2177
04/12/2019 684.00p 706.00p 682.00p 706.00p 2231
03/12/2019 690.00p 699.00p 688.00p 697.00p 3906
02/12/2019 692.00p 700.00p 682.00p 700.00p 284410
29/11/2019 710.00p 710.00p 695.00p 695.00p 1589
28/11/2019 690.00p 710.00p 670.00p 690.00p 5988
27/11/2019 704.00p 704.00p 652.00p 680.00p 335095
26/11/2019 650.00p 693.90p 648.92p 678.00p 48790
25/11/2019 650.00p 650.00p 640.19p 650.00p 1974
22/11/2019 636.00p 640.00p 620.00p 630.00p 2052
21/11/2019 620.00p 620.00p 620.00p 620.00p 1
20/11/2019 640.00p 640.00p 624.25p 631.00p 6385
19/11/2019 640.00p 649.64p 623.10p 626.00p 3242
18/11/2019 628.00p 623.00p 621.80p 623.00p 81
15/11/2019 628.00p 640.00p 617.28p 623.00p 9103
14/11/2019 638.00p 638.00p 610.00p 610.00p 6724
13/11/2019 638.00p 638.00p 621.70p 630.00p 14087
12/11/2019 620.00p 637.40p 610.00p 624.00p 43356
11/11/2019 602.00p 620.00p 602.00p 613.00p 1438
08/11/2019 602.00p 610.00p 600.00p 600.00p 8480
07/11/2019 626.00p 645.90p 600.00p 600.00p 1265
06/11/2019 622.00p 638.53p 604.00p 614.00p 84131
05/11/2019 594.00p 612.54p 594.00p 609.00p 5846
04/11/2019 598.00p 598.00p 588.00p 592.00p 4676
01/11/2019 596.00p 598.00p 590.00p 590.00p 402373
31/10/2019 598.00p 598.00p 590.00p 591.00p 56560
30/10/2019 590.00p 597.28p 590.00p 590.00p 479
29/10/2019 598.00p 598.00p 588.00p 594.00p 230466
28/10/2019 590.00p 600.08p 570.00p 589.00p 2029
25/10/2019 578.00p 600.68p 578.00p 578.00p 6764
24/10/2019 600.00p 600.00p 596.80p 600.00p 1387
23/10/2019 578.00p 596.80p 578.00p 578.00p 990
22/10/2019 584.00p 596.08p 566.00p 585.00p 2562
21/10/2019 564.00p 576.00p 564.00p 570.00p 8462
18/10/2019 566.00p 595.72p 566.00p 570.00p 11998
17/10/2019 574.00p 587.16p 574.00p 587.00p 2306
16/10/2019 564.00p 588.00p 564.00p 566.00p 21394
15/10/2019 552.00p 568.00p 552.00p 560.00p 11242
14/10/2019 566.00p 570.00p 550.00p 560.00p 25789
11/10/2019 554.00p 562.00p 553.90p 560.00p 9651
10/10/2019 558.00p 561.15p 550.00p 550.00p 9110
09/10/2019 560.00p 560.00p 552.00p 560.00p 59313
08/10/2019 560.00p 568.00p 550.00p 550.00p 51089
07/10/2019 568.00p 569.64p 552.00p 558.00p 16285
04/10/2019 568.00p 570.00p 566.00p 570.00p 3165
03/10/2019 550.00p 558.00p 546.00p 553.00p 6899
02/10/2019 552.00p 560.00p 552.00p 558.00p 19421
01/10/2019 554.00p 556.00p 542.00p 556.00p 28032
30/09/2019 566.00p 566.00p 549.88p 554.00p 12673
27/09/2019 550.00p 572.00p 545.00p 565.00p 1351529
26/09/2019 552.00p 568.00p 545.00p 568.00p 23312
25/09/2019 568.00p 568.00p 552.00p 560.00p 17888
24/09/2019 570.00p 580.00p 558.00p 570.00p 8237
23/09/2019 542.00p 568.00p 542.00p 568.00p 1147
20/09/2019 578.00p 580.00p 570.00p 570.00p 4657
19/09/2019 544.00p 570.00p 544.00p 555.00p 9646
18/09/2019 575.00p 585.20p 574.00p 574.00p 381230
17/09/2019 560.00p 580.00p 560.00p 575.00p 691
16/09/2019 582.00p 590.00p 570.00p 573.00p 9825
13/09/2019 574.00p 574.00p 570.00p 570.00p 2460
12/09/2019 582.00p 582.00p 558.00p 558.00p 3644
11/09/2019 572.00p 572.00p 560.00p 560.00p 9301
10/09/2019 552.00p 569.68p 552.00p 565.00p 183266
09/09/2019 568.00p 570.00p 560.00p 560.00p 5476
06/09/2019 536.00p 571.00p 536.00p 546.00p 4362
05/09/2019 562.00p 574.00p 554.00p 554.00p 178182
04/09/2019 562.00p 570.00p 560.00p 566.00p 38835
03/09/2019 578.00p 578.00p 560.00p 564.00p 4162
02/09/2019 582.00p 582.00p 560.00p 576.00p 7160
30/08/2019 560.00p 565.00p 550.00p 557.00p 30803
29/08/2019 540.00p 582.00p 540.00p 550.00p 21706
28/08/2019 572.00p 576.00p 545.40p 576.00p 65100
27/08/2019 546.00p 564.00p 546.00p 558.00p 5081
23/08/2019 548.00p 590.00p 548.00p 586.00p 4217
22/08/2019 546.00p 560.00p 546.00p 560.00p 3816
21/08/2019 574.00p 590.00p 553.00p 590.00p 3643
20/08/2019 568.00p 608.00p 546.14p 548.00p 17553
19/08/2019 600.00p 600.00p 570.00p 600.00p 4548
16/08/2019 574.00p 578.00p 566.00p 566.00p 4677
15/08/2019 582.00p 586.00p 572.12p 586.00p 4342
14/08/2019 588.00p 600.00p 580.00p 580.00p 1977
13/08/2019 600.00p 600.00p 584.00p 590.00p 274272
12/08/2019 570.00p 595.00p 570.00p 570.00p 2129
09/08/2019 570.00p 592.00p 570.00p 592.00p 6242
08/08/2019 572.00p 612.00p 572.00p 576.00p 9994
07/08/2019 598.00p 598.00p 570.00p 570.00p 5002
06/08/2019 570.00p 602.40p 570.00p 580.00p 6279
05/08/2019 570.00p 596.00p 570.00p 570.00p 4640
02/08/2019 570.00p 600.48p 570.00p 570.00p 1481
01/08/2019 580.00p 598.00p 570.00p 580.00p 8832
31/07/2019 622.00p 622.00p 571.00p 604.00p 4143
30/07/2019 604.00p 604.00p 580.00p 580.00p 39315
29/07/2019 604.00p 604.00p 584.50p 604.00p 6226
26/07/2019 570.00p 570.00p 570.00p 570.00p 42
25/07/2019 604.00p 604.00p 600.00p 600.00p 11383
24/07/2019 602.00p 604.00p 580.00p 604.00p 4315
23/07/2019 604.00p 604.00p 582.50p 604.00p 717
22/07/2019 580.00p 601.00p 580.00p 580.00p 6468
19/07/2019 600.00p 600.00p 586.30p 600.00p 4572
18/07/2019 578.00p 600.90p 578.00p 578.00p 20087
17/07/2019 592.00p 604.00p 586.00p 598.00p 8308
16/07/2019 590.00p 604.70p 590.00p 590.00p 4903
15/07/2019 592.00p 620.00p 592.00p 620.00p 10249
12/07/2019 620.00p 620.00p 604.95p 620.00p 300
11/07/2019 620.00p 620.00p 592.00p 620.00p 1900
10/07/2019 620.00p 620.00p 590.00p 620.00p 292634
09/07/2019 600.00p 605.00p 595.00p 600.00p 72740
08/07/2019 620.00p 620.00p 572.00p 589.00p 8586
05/07/2019 620.00p 620.00p 606.00p 610.00p 3271
04/07/2019 610.00p 610.00p 592.00p 610.00p 403
03/07/2019 608.00p 610.00p 592.00p 610.00p 7376
02/07/2019 610.00p 610.00p 592.00p 610.00p 2243
01/07/2019 618.00p 620.00p 590.40p 620.00p 5376
28/06/2019 612.00p 617.54p 594.00p 595.00p 35737
27/06/2019 590.00p 618.31p 590.00p 604.00p 5165
26/06/2019 618.00p 618.00p 590.00p 606.00p 43954
25/06/2019 616.70p 617.74p 604.00p 604.00p 2379
24/06/2019 600.00p 613.00p 594.00p 594.00p 4530
21/06/2019 606.00p 617.62p 598.00p 598.00p 50126
20/06/2019 593.56p 605.00p 592.90p 605.00p 1871
19/06/2019 618.00p 618.00p 570.00p 570.00p 4219
18/06/2019 600.00p 600.00p 572.00p 580.00p 5767

*Close Price adjusted for both dividends and splits