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
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
17/06/2019 588.00p 593.70p 572.44p 582.00p 462851
14/06/2019 572.00p 600.00p 572.00p 580.00p 5224
13/06/2019 592.00p 600.00p 592.00p 600.00p 6443
12/06/2019 608.00p 608.00p 572.68p 608.00p 857218
11/06/2019 599.20p 599.20p 590.70p 599.00p 5191
10/06/2019 606.00p 606.00p 573.70p 590.00p 6991
07/06/2019 588.00p 590.00p 570.90p 590.00p 5485
06/06/2019 608.00p 608.00p 585.50p 608.00p 8
05/06/2019 590.00p 599.50p 585.00p 585.00p 8672
04/06/2019 586.00p 586.00p 585.00p 585.00p 70
03/06/2019 600.00p 600.00p 570.00p 585.00p 14262
31/05/2019 574.00p 584.64p 574.00p 575.00p 4444
30/05/2019 580.00p 590.00p 562.00p 562.00p 78918
29/05/2019 582.00p 612.00p 578.98p 580.00p 33202
28/05/2019 600.00p 609.80p 585.00p 596.00p 14493
24/05/2019 600.00p 610.00p 577.80p 597.00p 6488
23/05/2019 600.00p 600.00p 580.90p 600.00p 1319
22/05/2019 598.00p 598.00p 580.00p 590.00p 10177
21/05/2019 580.00p 583.50p 570.00p 580.00p 3333115
20/05/2019 620.00p 622.33p 602.00p 612.00p 11164
17/05/2019 602.40p 616.00p 602.40p 610.00p 8538
16/05/2019 590.00p 601.50p 590.00p 592.00p 274265
15/05/2019 576.00p 600.00p 576.00p 593.00p 3426
14/05/2019 576.00p 588.00p 576.00p 587.00p 585533
13/05/2019 574.00p 597.60p 574.00p 582.00p 1251
10/05/2019 592.00p 595.80p 582.00p 584.00p 101201
09/05/2019 574.00p 588.00p 574.00p 582.00p 79452
08/05/2019 576.00p 584.00p 574.00p 574.00p 4639
07/05/2019 580.00p 590.00p 580.00p 584.00p 5214
03/05/2019 584.00p 584.00p 573.20p 580.00p 6743
02/05/2019 560.00p 582.20p 548.00p 565.00p 10147
01/05/2019 580.00p 580.00p 566.50p 570.00p 3068
30/04/2019 588.00p 588.00p 570.00p 580.00p 11079
29/04/2019 560.00p 588.00p 560.00p 560.00p 3728
26/04/2019 582.00p 585.30p 569.00p 569.00p 3795
25/04/2019 590.00p 615.60p 580.00p 595.00p 21187
24/04/2019 586.00p 593.00p 563.30p 593.00p 7665
23/04/2019 552.80p 583.60p 552.80p 580.00p 27823
18/04/2019 553.10p 570.00p 553.10p 570.00p 1301
17/04/2019 538.00p 573.00p 538.00p 573.00p 11711
16/04/2019 548.20p 566.00p 540.10p 565.00p 15629
15/04/2019 578.00p 584.45p 544.40p 572.00p 13950
12/04/2019 540.00p 556.40p 540.00p 540.00p 589
11/04/2019 542.00p 580.00p 542.00p 559.00p 7120
10/04/2019 570.00p 576.00p 550.00p 574.00p 11891
09/04/2019 558.00p 558.00p 545.20p 556.00p 180916
08/04/2019 538.00p 573.50p 538.00p 544.00p 1105
05/04/2019 542.00p 577.00p 542.00p 562.00p 5733
04/04/2019 584.00p 584.00p 556.00p 556.00p 4786
03/04/2019 564.00p 595.36p 544.00p 544.00p 6627
02/04/2019 588.00p 590.00p 565.50p 580.00p 12214
01/04/2019 597.48p 597.48p 577.00p 577.00p 5165
29/03/2019 598.00p 598.00p 572.00p 585.00p 5331
28/03/2019 560.00p 590.00p 560.00p 577.00p 2941
27/03/2019 598.00p 598.00p 562.00p 569.00p 6640
26/03/2019 564.00p 598.00p 564.00p 576.00p 4941
25/03/2019 567.40p 590.00p 567.40p 571.00p 1418
22/03/2019 574.00p 575.20p 566.00p 569.00p 7327
21/03/2019 570.00p 600.00p 555.00p 592.00p 21454
20/03/2019 568.00p 570.00p 555.00p 555.00p 173797
19/03/2019 560.00p 566.20p 522.00p 551.00p 531051
18/03/2019 570.00p 590.00p 564.94p 575.00p 6911
15/03/2019 594.00p 594.00p 561.12p 590.00p 12419
14/03/2019 566.00p 596.00p 566.00p 580.00p 93342
13/03/2019 562.00p 598.00p 562.00p 580.00p 6058
12/03/2019 590.00p 590.00p 567.00p 581.00p 4168
11/03/2019 590.00p 590.00p 560.00p 576.00p 4530
08/03/2019 557.04p 576.00p 557.04p 576.00p 56
07/03/2019 600.00p 600.00p 576.00p 576.00p 10473
06/03/2019 600.00p 600.00p 556.80p 596.00p 1665
05/03/2019 580.00p 593.94p 556.80p 576.00p 11263
04/03/2019 587.00p 591.00p 558.00p 576.00p 1357
01/03/2019 587.00p 587.00p 576.00p 576.00p 950719
28/02/2019 580.00p 580.00p 576.00p 576.00p 261
27/02/2019 580.00p 580.00p 571.00p 571.00p 10300
26/02/2019 598.00p 598.00p 590.00p 590.00p 1353
25/02/2019 560.20p 577.00p 560.20p 577.00p 17931
22/02/2019 578.00p 578.00p 555.60p 570.00p 6472
21/02/2019 558.00p 593.40p 558.00p 568.00p 6888
20/02/2019 554.00p 575.00p 554.00p 575.00p 2209
19/02/2019 594.00p 594.00p 570.00p 573.00p 136978
18/02/2019 570.00p 588.00p 570.00p 580.00p 361004
15/02/2019 589.00p 589.00p 582.00p 582.00p 127
14/02/2019 596.00p 596.00p 556.40p 596.00p 4034
13/02/2019 579.45p 579.45p 578.00p 578.00p 200
12/02/2019 570.00p 588.00p 552.00p 570.00p 164599
11/02/2019 576.00p 588.00p 552.00p 570.00p 3334
08/02/2019 570.00p 570.00p 540.00p 557.00p 8883
07/02/2019 584.00p 599.00p 584.00p 599.00p 6051
06/02/2019 627.76p 627.76p 591.00p 608.00p 3303
05/02/2019 600.00p 606.00p 600.00p 606.00p 650
04/02/2019 601.96p 614.00p 601.96p 614.00p 489
01/02/2019 602.80p 626.04p 602.80p 615.00p 3516
31/01/2019 598.00p 608.00p 562.66p 608.00p 229765
30/01/2019 570.00p 595.48p 570.00p 580.00p 1090
29/01/2019 598.00p 598.00p 578.00p 580.00p 61099
28/01/2019 572.00p 596.18p 562.00p 586.00p 325745
25/01/2019 580.00p 605.48p 580.00p 590.00p 81624
24/01/2019 608.00p 608.00p 572.00p 590.00p 14491
23/01/2019 570.00p 590.00p 570.00p 590.00p 74604
22/01/2019 588.00p 588.42p 572.00p 580.00p 16878
21/01/2019 580.00p 603.00p 580.00p 603.00p 3889
18/01/2019 578.00p 589.00p 577.70p 589.00p 5339
17/01/2019 560.00p 560.00p 544.00p 558.00p 1469
16/01/2019 542.00p 559.82p 542.00p 542.00p 1771
15/01/2019 540.00p 540.00p 537.00p 537.00p 1620
14/01/2019 528.00p 534.00p 514.00p 534.00p 8385
11/01/2019 515.00p 515.00p 515.00p 515.00p 7
10/01/2019 528.00p 528.00p 502.00p 515.00p 1088
09/01/2019 528.00p 528.00p 502.00p 515.00p 1845
08/01/2019 526.18p 515.00p 515.00p 515.00p 0
07/01/2019 526.18p 526.18p 502.52p 515.00p 608
04/01/2019 526.88p 526.88p 520.00p 520.00p 638
03/01/2019 502.00p 526.18p 502.00p 515.00p 277
02/01/2019 502.00p 526.18p 502.00p 517.00p 1141
31/12/2018 528.00p 528.00p 502.00p 515.00p 900
28/12/2018 508.00p 518.00p 508.00p 518.00p 639
27/12/2018 502.00p 526.18p 502.00p 515.00p 269
24/12/2018 502.00p 515.00p 502.00p 515.00p 461
21/12/2018 520.00p 526.18p 515.00p 515.00p 13249
20/12/2018 508.00p 518.00p 508.00p 518.00p 4501
19/12/2018 528.00p 538.00p 502.00p 520.00p 4890
18/12/2018 508.00p 527.80p 508.00p 518.00p 7198
17/12/2018 502.00p 526.61p 502.00p 510.00p 28803
14/12/2018 518.00p 528.00p 498.00p 506.00p 8449
13/12/2018 491.00p 515.30p 491.00p 504.50p 804
12/12/2018 490.00p 491.00p 490.00p 490.00p 256
11/12/2018 492.00p 512.53p 490.00p 502.50p 7049
10/12/2018 518.00p 518.00p 500.00p 509.00p 28761
07/12/2018 524.00p 528.00p 500.00p 514.00p 39106
06/12/2018 502.00p 528.00p 502.00p 524.00p 7262
05/12/2018 520.00p 536.88p 502.32p 530.00p 8061
04/12/2018 536.00p 540.00p 512.00p 532.00p 9955
03/12/2018 491.00p 536.88p 450.00p 530.00p 63055
30/11/2018 536.88p 536.88p 531.00p 531.00p 456
29/11/2018 530.00p 538.00p 520.00p 520.00p 5936
28/11/2018 526.00p 556.74p 520.00p 520.00p 1651
27/11/2018 550.00p 558.00p 540.00p 540.00p 390
26/11/2018 560.00p 560.00p 550.00p 550.00p 8737
23/11/2018 522.00p 550.80p 520.00p 520.00p 11107
22/11/2018 550.00p 559.30p 550.00p 550.00p 6990
21/11/2018 550.00p 560.00p 550.00p 556.00p 15266
20/11/2018 556.00p 557.00p 550.00p 555.00p 6534
19/11/2018 550.00p 560.00p 550.00p 560.00p 11785
16/11/2018 552.00p 558.00p 550.00p 550.00p 9503

*Close Price adjusted for both dividends and splits