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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
MBL Group (MUBL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 3666 |
| 23/04/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 22000 |
| 20/04/2012 | 4.50p | 4.50p | 4.50p | 4.50p | 177 |
| 19/04/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 18/04/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 17/04/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 16/04/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 13/04/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 12/04/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 15003 |
| 11/04/2012 | 4.63p | 4.63p | 4.60p | 4.63p | 0 |
| 10/04/2012 | 4.63p | 4.63p | 4.60p | 4.63p | 0 |
| 05/04/2012 | 4.63p | 4.63p | 4.60p | 4.63p | 2120 |
| 04/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 9500 |
| 03/04/2012 | 4.63p | 4.63p | 4.40p | 4.63p | 61054 |
| 02/04/2012 | 4.63p | 4.63p | 4.60p | 4.63p | 86308 |
| 30/03/2012 | 4.50p | 4.70p | 4.30p | 4.63p | 296403 |
| 29/03/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 28/03/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 27/03/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 26/03/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 7181 |
| 23/03/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 9293 |
| 22/03/2012 | 4.25p | 4.25p | 3.50p | 4.25p | 60381 |
| 21/03/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 500 |
| 20/03/2012 | 4.25p | 4.25p | 4.02p | 4.25p | 18000 |
| 19/03/2012 | 4.25p | 4.50p | 4.00p | 4.25p | 11500 |
| 16/03/2012 | 4.00p | 4.25p | 3.50p | 4.25p | 61211 |
| 15/03/2012 | 4.00p | 4.05p | 4.00p | 4.00p | 9149 |
| 14/03/2012 | 4.63p | 4.63p | 3.75p | 4.00p | 138782 |
| 13/03/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 50000 |
| 12/03/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 592 |
| 09/03/2012 | 4.63p | 4.63p | 3.88p | 4.63p | 0 |
| 08/03/2012 | 3.88p | 4.63p | 3.88p | 4.63p | 119222 |
| 07/03/2012 | 3.75p | 4.00p | 3.75p | 3.88p | 31252 |
| 06/03/2012 | 4.75p | 4.75p | 3.25p | 3.75p | 64500 |
| 05/03/2012 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 02/03/2012 | 4.75p | 4.75p | 4.51p | 4.75p | 20000 |
| 01/03/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 1280 |
| 29/02/2012 | 5.00p | 5.00p | 4.50p | 4.75p | 1621 |
| 28/02/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 0 |
| 27/02/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 6666 |
| 24/02/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 30666 |
| 23/02/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 0 |
| 22/02/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 24976 |
| 21/02/2012 | 5.00p | 5.00p | 4.55p | 5.00p | 10000 |
| 20/02/2012 | 4.75p | 5.00p | 4.00p | 5.00p | 129000 |
| 17/02/2012 | 4.75p | 5.25p | 4.00p | 4.75p | 0 |
| 16/02/2012 | 4.75p | 5.25p | 4.00p | 4.75p | 0 |
| 15/02/2012 | 4.75p | 5.25p | 4.00p | 4.75p | 26166 |
| 14/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 0 |
| 13/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 4000 |
| 10/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 1280 |
| 09/02/2012 | 4.75p | 4.90p | 4.10p | 4.75p | 0 |
| 08/02/2012 | 4.75p | 4.90p | 4.10p | 4.75p | 6666 |
| 07/02/2012 | 4.75p | 4.89p | 4.75p | 4.75p | 3995 |
| 06/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 2000 |
| 03/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 2000 |
| 02/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 0 |
| 01/02/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 2000 |
| 31/01/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 0 |
| 30/01/2012 | 4.75p | 4.90p | 4.75p | 4.75p | 4000 |
| 27/01/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 29526 |
| 26/01/2012 | 4.75p | 4.90p | 4.00p | 4.75p | 17000 |
| 25/01/2012 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 24/01/2012 | 4.75p | 5.50p | 4.75p | 4.75p | 4000 |
| 23/01/2012 | 4.75p | 5.04p | 4.75p | 4.75p | 0 |
| 20/01/2012 | 4.75p | 5.04p | 4.75p | 4.75p | 159 |
| 19/01/2012 | 4.75p | 5.00p | 4.00p | 4.75p | 0 |
| 18/01/2012 | 4.75p | 5.00p | 4.00p | 4.75p | 0 |
| 17/01/2012 | 4.75p | 5.00p | 4.00p | 4.75p | 0 |
| 16/01/2012 | 5.00p | 5.00p | 4.00p | 4.75p | 12132 |
| 13/01/2012 | 5.00p | 5.50p | 4.22p | 5.00p | 0 |
| 12/01/2012 | 5.00p | 5.50p | 4.22p | 5.00p | 0 |
| 11/01/2012 | 5.00p | 5.50p | 4.22p | 5.00p | 0 |
| 10/01/2012 | 5.00p | 5.50p | 4.22p | 5.00p | 0 |
| 09/01/2012 | 5.50p | 5.50p | 4.22p | 5.00p | 68711 |
| 06/01/2012 | 5.50p | 5.95p | 5.50p | 5.50p | 1639 |
| 05/01/2012 | 5.50p | 6.00p | 5.27p | 5.50p | 0 |
| 04/01/2012 | 5.50p | 6.00p | 5.27p | 5.50p | 0 |
| 03/01/2012 | 5.50p | 6.00p | 5.27p | 5.50p | 0 |
| 30/12/2011 | 5.50p | 6.00p | 5.27p | 5.50p | 0 |
| 29/12/2011 | 5.50p | 6.00p | 5.27p | 5.50p | 0 |
| 28/12/2011 | 6.00p | 6.00p | 5.27p | 5.50p | 54338 |
| 23/12/2011 | 6.00p | 6.46p | 6.00p | 6.00p | 0 |
| 22/12/2011 | 6.00p | 6.46p | 6.00p | 6.00p | 124 |
| 21/12/2011 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 20/12/2011 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 19/12/2011 | 6.00p | 6.00p | 5.50p | 6.00p | 29411 |
| 16/12/2011 | 5.75p | 6.25p | 5.69p | 6.00p | 0 |
| 15/12/2011 | 6.00p | 6.00p | 5.69p | 6.00p | 0 |
| 14/12/2011 | 6.00p | 6.00p | 5.69p | 6.00p | 0 |
| 13/12/2011 | 6.00p | 6.00p | 5.69p | 6.00p | 4126 |
| 12/12/2011 | 5.25p | 6.47p | 5.00p | 6.00p | 48995 |
| 09/12/2011 | 6.25p | 6.25p | 5.00p | 5.25p | 107952 |
| 08/12/2011 | 5.50p | 7.00p | 5.50p | 6.75p | 52843 |
| 07/12/2011 | 4.75p | 6.00p | 4.75p | 5.50p | 7606 |
| 06/12/2011 | 4.75p | 5.50p | 4.33p | 4.75p | 0 |
| 05/12/2011 | 4.75p | 5.50p | 4.33p | 4.75p | 16986 |
| 02/12/2011 | 4.75p | 5.50p | 4.50p | 4.75p | 0 |
| 01/12/2011 | 4.75p | 5.50p | 4.50p | 4.75p | 12333 |
| 30/11/2011 | 7.50p | 7.50p | 3.30p | 4.75p | 314422 |
| 29/11/2011 | 7.50p | 8.00p | 7.00p | 7.50p | 0 |
| 28/11/2011 | 8.00p | 8.00p | 7.00p | 7.50p | 69325 |
| 25/11/2011 | 8.00p | 8.30p | 7.50p | 8.00p | 0 |
| 24/11/2011 | 8.00p | 8.30p | 7.50p | 8.00p | 0 |
| 23/11/2011 | 8.00p | 8.30p | 7.50p | 8.00p | 0 |
| 22/11/2011 | 8.00p | 8.30p | 7.50p | 8.00p | 6352 |
| 21/11/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 716 |
| 18/11/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 5000 |
| 17/11/2011 | 8.25p | 8.25p | 7.50p | 8.00p | 75000 |
| 16/11/2011 | 8.50p | 8.70p | 7.50p | 8.25p | 32716 |
| 15/11/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 0 |
| 14/11/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 0 |
| 11/11/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 891 |
| 10/11/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 500 |
| 09/11/2011 | 8.50p | 10.00p | 8.50p | 8.50p | 0 |
| 08/11/2011 | 10.00p | 10.00p | 8.50p | 8.50p | 15200 |
| 07/11/2011 | 10.00p | 11.25p | 10.00p | 10.00p | 0 |
| 04/11/2011 | 10.00p | 11.25p | 10.00p | 10.00p | 0 |
| 03/11/2011 | 10.00p | 11.25p | 10.00p | 10.00p | 0 |
| 02/11/2011 | 10.50p | 11.25p | 10.50p | 10.50p | 0 |
| 01/11/2011 | 11.25p | 11.25p | 10.50p | 10.50p | 0 |
| 31/10/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
| 28/10/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 5000 |
| 27/10/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
| 26/10/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
| 25/10/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 21091 |
| 24/10/2011 | 11.25p | 11.75p | 11.00p | 11.25p | 0 |
| 21/10/2011 | 11.00p | 11.75p | 11.00p | 11.25p | 0 |
| 20/10/2011 | 11.00p | 11.75p | 11.00p | 11.00p | 0 |
| 19/10/2011 | 11.00p | 11.75p | 11.00p | 11.00p | 0 |
| 18/10/2011 | 11.75p | 11.75p | 11.00p | 11.00p | 10000 |
| 17/10/2011 | 11.75p | 11.93p | 11.00p | 11.75p | 10866 |
| 14/10/2011 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 13/10/2011 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 12/10/2011 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 11/10/2011 | 11.75p | 11.75p | 11.50p | 11.75p | 8000 |
| 10/10/2011 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 07/10/2011 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 06/10/2011 | 11.25p | 11.50p | 11.25p | 11.50p | 853 |
| 05/10/2011 | 11.25p | 11.25p | 11.18p | 11.25p | 1666 |
| 04/10/2011 | 11.25p | 11.25p | 11.18p | 11.25p | 390 |
| 03/10/2011 | 11.00p | 11.25p | 10.98p | 11.25p | 63000 |
| 30/09/2011 | 11.00p | 11.00p | 10.95p | 11.00p | 0 |
| 29/09/2011 | 11.00p | 11.00p | 10.95p | 11.00p | 583 |
| 28/09/2011 | 11.00p | 11.38p | 10.95p | 11.00p | 0 |
| 27/09/2011 | 11.00p | 11.38p | 10.95p | 11.00p | 0 |
| 26/09/2011 | 11.00p | 11.38p | 10.95p | 11.00p | 0 |
| 23/09/2011 | 11.00p | 11.38p | 10.95p | 11.00p | 0 |
| 22/09/2011 | 11.00p | 11.38p | 10.95p | 11.00p | 219 |
| 21/09/2011 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 20/09/2011 | 11.25p | 11.25p | 11.00p | 11.00p | 8000 |
| 19/09/2011 | 11.25p | 11.25p | 11.18p | 11.25p | 5823 |
| 16/09/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/09/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/09/2011 | 11.25p | 11.78p | 11.25p | 11.25p | 100 |
| 13/09/2011 | 11.25p | 11.78p | 11.25p | 11.25p | 100 |
| 12/09/2011 | 11.25p | 11.88p | 11.00p | 11.25p | 100 |
| 09/09/2011 | 11.50p | 11.88p | 11.00p | 11.25p | 0 |
| 08/09/2011 | 11.50p | 11.88p | 11.50p | 11.50p | 0 |
| 07/09/2011 | 11.50p | 11.88p | 11.50p | 11.50p | 825 |
| 06/09/2011 | 11.25p | 11.50p | 11.13p | 11.50p | 5366 |
| 05/09/2011 | 11.25p | 11.25p | 11.00p | 11.25p | 666 |
| 02/09/2011 | 11.50p | 12.25p | 11.00p | 11.50p | 0 |
| 01/09/2011 | 11.50p | 12.25p | 11.00p | 11.50p | 0 |
| 31/08/2011 | 12.25p | 12.25p | 11.00p | 11.50p | 30000 |
| 30/08/2011 | 12.75p | 13.35p | 12.10p | 12.25p | 62202 |
| 26/08/2011 | 9.50p | 13.90p | 9.50p | 12.75p | 465500 |
| 25/08/2011 | 10.00p | 10.50p | 9.30p | 10.00p | 0 |
| 24/08/2011 | 10.00p | 10.50p | 9.30p | 10.00p | 0 |
| 23/08/2011 | 10.00p | 10.50p | 9.30p | 10.00p | 0 |
| 22/08/2011 | 9.50p | 10.50p | 9.30p | 10.00p | 3176 |
| 19/08/2011 | 9.50p | 10.30p | 9.50p | 9.50p | 0 |
| 18/08/2011 | 9.75p | 10.30p | 9.50p | 9.50p | 0 |
| 17/08/2011 | 10.00p | 10.30p | 9.75p | 9.75p | 42500 |
| 16/08/2011 | 9.75p | 11.00p | 9.75p | 10.00p | 5000 |
| 15/08/2011 | 9.50p | 10.65p | 9.50p | 9.75p | 20000 |
| 12/08/2011 | 9.50p | 10.50p | 9.50p | 9.50p | 7500 |
| 11/08/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2011 | 10.00p | 10.50p | 9.46p | 9.50p | 52566 |
| 09/08/2011 | 10.50p | 11.00p | 10.00p | 10.00p | 10000 |
| 08/08/2011 | 10.75p | 11.00p | 10.50p | 10.50p | 2500 |
| 05/08/2011 | 11.25p | 12.00p | 11.00p | 11.00p | 8317 |
| 04/08/2011 | 11.75p | 12.10p | 11.75p | 11.75p | 31998 |
| 03/08/2011 | 12.75p | 12.75p | 11.75p | 11.75p | 0 |
| 02/08/2011 | 13.00p | 13.50p | 12.75p | 12.75p | 0 |
| 01/08/2011 | 12.75p | 13.50p | 12.75p | 13.00p | 7278 |
| 29/07/2011 | 13.75p | 14.00p | 12.55p | 12.75p | 22834 |
| 28/07/2011 | 9.25p | 16.25p | 9.25p | 13.75p | 205619 |
| 27/07/2011 | 9.25p | 10.50p | 8.23p | 9.25p | 0 |
| 26/07/2011 | 8.50p | 10.50p | 8.23p | 9.25p | 109888 |
| 25/07/2011 | 8.50p | 9.45p | 8.22p | 8.50p | 0 |
| 22/07/2011 | 8.50p | 9.45p | 8.22p | 8.50p | 0 |
| 21/07/2011 | 8.50p | 9.45p | 8.22p | 8.50p | 35000 |
| 20/07/2011 | 8.50p | 9.50p | 8.20p | 8.50p | 0 |
| 19/07/2011 | 8.50p | 9.50p | 8.20p | 8.50p | 0 |
| 18/07/2011 | 8.25p | 9.50p | 8.20p | 8.50p | 43595 |
| 15/07/2011 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 14/07/2011 | 8.25p | 9.00p | 8.25p | 8.25p | 0 |
| 13/07/2011 | 8.25p | 9.00p | 8.25p | 8.25p | 0 |
| 12/07/2011 | 8.50p | 9.00p | 8.25p | 8.25p | 50000 |
*Close Price adjusted for both dividends and splits