MBL Group (MUBL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MBL Group

Date Open High Low Close* Volume
04/12/2009 164.00p 166.00p 158.00p 163.50p 11956
03/12/2009 164.00p 166.32p 160.56p 164.00p 9558
02/12/2009 164.00p 165.20p 164.00p 164.00p 2500
01/12/2009 164.00p 165.28p 160.56p 164.00p 5622
30/11/2009 165.00p 167.04p 160.00p 164.00p 10878
27/11/2009 165.00p 165.00p 165.00p 165.00p 0
26/11/2009 165.00p 165.00p 165.00p 165.00p 0
25/11/2009 166.00p 166.70p 160.10p 165.00p 1017
24/11/2009 170.00p 170.00p 162.00p 166.00p 13889
23/11/2009 170.00p 171.50p 165.10p 170.00p 13000
20/11/2009 170.00p 171.70p 165.00p 170.00p 1778
19/11/2009 170.00p 171.89p 165.10p 170.00p 3725
18/11/2009 171.00p 172.10p 167.00p 170.00p 5405
17/11/2009 171.00p 172.80p 167.00p 171.00p 13971
16/11/2009 162.50p 175.50p 162.50p 171.00p 35759
13/11/2009 154.00p 159.12p 154.00p 156.00p 2268
12/11/2009 146.00p 154.00p 146.00p 154.00p 22011
11/11/2009 152.50p 152.50p 145.00p 147.50p 12766
10/11/2009 152.50p 152.50p 152.50p 152.50p 0
09/11/2009 150.00p 152.50p 150.00p 152.50p 16686
06/11/2009 151.50p 152.25p 148.00p 150.00p 6670
05/11/2009 151.50p 152.76p 151.50p 151.50p 1005
04/11/2009 157.00p 154.00p 148.00p 151.50p 5549
03/11/2009 156.50p 158.53p 154.04p 157.00p 3804
02/11/2009 148.00p 156.50p 144.10p 156.50p 24335
30/10/2009 148.00p 148.00p 148.00p 148.00p 0
29/10/2009 145.00p 148.00p 145.00p 148.00p 22500
28/10/2009 147.50p 147.50p 145.00p 145.00p 17112
27/10/2009 151.00p 148.00p 145.00p 147.50p 14500
26/10/2009 156.50p 156.50p 150.00p 150.00p 18733
23/10/2009 156.50p 156.50p 156.50p 156.50p 0
22/10/2009 158.50p 160.03p 153.00p 156.50p 5043
21/10/2009 159.00p 159.00p 158.50p 158.50p 10000
20/10/2009 159.50p 159.57p 155.09p 159.00p 3200
19/10/2009 159.00p 159.56p 157.08p 159.50p 5051
16/10/2009 159.00p 159.00p 159.00p 159.00p 0
15/10/2009 160.00p 159.57p 155.00p 159.00p 3574
14/10/2009 161.00p 161.57p 157.00p 160.00p 5486
13/10/2009 163.50p 160.00p 160.00p 161.00p 5000
12/10/2009 165.00p 165.00p 160.00p 163.50p 13572
09/10/2009 165.00p 165.57p 161.00p 165.00p 10809
08/10/2009 165.00p 168.04p 163.00p 165.00p 935
07/10/2009 165.00p 161.08p 161.08p 165.00p 330
06/10/2009 170.00p 170.00p 165.00p 165.00p 48034
05/10/2009 170.00p 172.28p 167.00p 170.00p 20799
02/10/2009 165.00p 173.00p 158.00p 170.00p 56514
01/10/2009 165.50p 168.00p 163.00p 165.00p 4163
30/09/2009 165.00p 166.74p 163.50p 165.50p 26360
29/09/2009 169.50p 169.75p 158.00p 165.00p 15346
28/09/2009 169.50p 169.50p 167.00p 169.50p 7741
25/09/2009 166.50p 169.50p 166.50p 169.50p 17500
24/09/2009 168.50p 166.50p 165.00p 166.50p 3000
23/09/2009 167.50p 169.66p 165.00p 168.50p 4000
22/09/2009 167.50p 169.66p 167.50p 167.50p 2707
21/09/2009 167.50p 167.50p 163.09p 167.50p 27
18/09/2009 170.00p 170.25p 165.50p 167.50p 18689
17/09/2009 170.00p 171.00p 168.00p 170.00p 13948
16/09/2009 168.50p 170.50p 168.68p 170.00p 18220
15/09/2009 168.50p 168.50p 165.07p 168.50p 1649
14/09/2009 176.50p 176.50p 168.50p 168.50p 27825
11/09/2009 178.00p 180.00p 173.00p 176.50p 34200
10/09/2009 170.00p 183.00p 174.00p 178.00p 33474
09/09/2009 159.50p 170.00p 159.50p 170.00p 28055
08/09/2009 162.50p 163.75p 155.00p 159.50p 45892
07/09/2009 162.50p 163.93p 160.25p 162.50p 7025
04/09/2009 161.00p 163.00p 157.00p 162.50p 14709
03/09/2009 162.50p 165.08p 157.00p 161.00p 8970
02/09/2009 162.50p 165.11p 158.00p 162.50p 2201
01/09/2009 163.50p 166.16p 160.00p 162.50p 5445
28/08/2009 160.00p 163.50p 160.00p 163.50p 0
27/08/2009 156.00p 160.00p 160.00p 158.50p 5000
26/08/2009 157.50p 157.50p 157.50p 157.50p 0
25/08/2009 151.00p 157.50p 151.00p 157.50p 8500
24/08/2009 150.00p 152.00p 150.00p 151.00p 15180
21/08/2009 150.00p 150.00p 150.00p 150.00p 0
20/08/2009 150.00p 151.00p 150.00p 150.00p 2500
19/08/2009 153.50p 153.50p 150.00p 150.00p 1000
18/08/2009 156.00p 152.00p 150.00p 153.50p 3000
17/08/2009 161.00p 161.00p 156.00p 156.00p 7000
14/08/2009 163.50p 163.50p 161.00p 161.00p 4647
13/08/2009 159.00p 165.00p 159.00p 163.50p 31390
12/08/2009 145.00p 163.50p 145.00p 158.00p 22173
11/08/2009 144.00p 145.00p 144.00p 145.00p 3355
10/08/2009 136.50p 144.00p 136.50p 144.00p 597749
07/08/2009 136.50p 136.50p 136.50p 136.50p 0
06/08/2009 136.50p 136.50p 136.50p 136.50p 2909
05/08/2009 138.00p 138.00p 136.50p 136.50p 0
04/08/2009 137.00p 138.00p 137.00p 138.00p 402
03/08/2009 137.00p 137.00p 137.00p 137.00p 666
31/07/2009 137.00p 137.00p 137.00p 137.00p 0
30/07/2009 136.50p 137.00p 136.00p 137.00p 0
29/07/2009 137.50p 137.50p 136.50p 136.50p 2500
28/07/2009 134.00p 137.50p 134.00p 137.50p 3665
27/07/2009 135.00p 136.00p 134.00p 134.00p 8933
24/07/2009 140.00p 140.00p 135.00p 135.00p 12961
23/07/2009 134.00p 140.00p 131.50p 140.00p 373855
22/07/2009 139.00p 139.00p 134.00p 134.00p 17331
21/07/2009 139.00p 139.00p 139.00p 139.00p 3750
20/07/2009 146.00p 146.50p 139.00p 139.00p 12172
17/07/2009 147.00p 147.00p 146.00p 146.00p 750
16/07/2009 149.00p 149.00p 147.00p 147.00p 6468
15/07/2009 150.00p 150.00p 149.00p 149.00p 3378
14/07/2009 150.00p 151.00p 149.00p 150.00p 9583
13/07/2009 158.00p 160.50p 150.00p 150.00p 23690
10/07/2009 169.00p 169.00p 158.00p 158.00p 10870
09/07/2009 150.00p 169.00p 150.00p 169.00p 43460
08/07/2009 133.50p 138.50p 133.50p 138.50p 9350
07/07/2009 133.50p 133.50p 133.50p 133.50p 0
06/07/2009 133.50p 133.50p 133.50p 133.50p 1766
03/07/2009 133.50p 133.50p 133.50p 133.50p 126
02/07/2009 133.50p 133.50p 133.50p 133.50p 666
01/07/2009 133.50p 133.50p 133.50p 133.50p 10000
30/06/2009 135.00p 135.00p 132.50p 133.50p 1666
29/06/2009 134.00p 135.00p 134.00p 135.00p 1266
26/06/2009 132.50p 134.00p 132.50p 134.00p 3900
25/06/2009 131.00p 132.50p 131.00p 132.50p 6486
24/06/2009 125.00p 131.00p 124.50p 131.00p 10300
23/06/2009 128.50p 128.50p 125.00p 125.00p 7000
22/06/2009 133.00p 133.00p 128.50p 128.50p 7483
19/06/2009 124.00p 125.50p 124.00p 124.50p 0
18/06/2009 121.50p 124.00p 121.50p 124.00p 0
17/06/2009 121.50p 121.50p 121.50p 121.50p 0
16/06/2009 121.50p 121.50p 121.50p 121.50p 0
15/06/2009 121.50p 121.50p 121.50p 121.50p 0
12/06/2009 121.50p 121.50p 121.50p 121.50p 0
11/06/2009 121.50p 121.50p 121.50p 121.50p 50000
10/06/2009 117.50p 121.50p 117.50p 121.50p 4000
09/06/2009 118.50p 118.50p 117.50p 117.50p 5000
08/06/2009 118.50p 118.50p 118.50p 118.50p 666
05/06/2009 118.50p 118.50p 118.50p 118.50p 0
04/06/2009 117.00p 118.50p 117.00p 118.50p 16500
03/06/2009 117.00p 117.00p 117.00p 117.00p 1400
02/06/2009 121.00p 121.00p 117.00p 117.00p 6600
01/06/2009 121.00p 121.00p 121.00p 121.00p 2100
29/05/2009 121.00p 121.00p 121.00p 121.00p 1000
28/05/2009 121.50p 121.50p 121.00p 121.00p 2500
27/05/2009 121.50p 121.50p 121.50p 121.50p 0
26/05/2009 121.50p 121.50p 121.50p 121.50p 2500
22/05/2009 121.50p 121.50p 121.50p 121.50p 3229
21/05/2009 122.50p 122.50p 121.50p 121.50p 0
20/05/2009 124.50p 124.50p 122.50p 122.50p 4480
19/05/2009 122.50p 124.50p 122.50p 124.50p 3700
18/05/2009 122.50p 122.50p 122.50p 122.50p 17735
15/05/2009 109.50p 130.50p 109.50p 122.50p 30500
14/05/2009 97.00p 111.00p 97.00p 109.50p 19400
13/05/2009 97.00p 97.00p 97.00p 97.00p 0
12/05/2009 97.00p 97.00p 97.00p 97.00p 0
11/05/2009 97.00p 97.00p 97.00p 97.00p 1008
08/05/2009 95.50p 97.00p 95.50p 97.00p 5000
07/05/2009 95.50p 95.50p 95.50p 95.50p 0
06/05/2009 95.50p 95.50p 95.50p 95.50p 0
05/05/2009 96.00p 96.00p 95.50p 95.50p 4166
01/05/2009 96.00p 96.00p 96.00p 96.00p 0
30/04/2009 96.00p 96.00p 96.00p 96.00p 0
29/04/2009 96.00p 96.00p 96.00p 96.00p 0
28/04/2009 96.00p 96.00p 96.00p 96.00p 2610
27/04/2009 96.00p 96.00p 96.00p 96.00p 0
24/04/2009 96.00p 96.00p 96.00p 96.00p 0
23/04/2009 96.00p 96.00p 96.00p 96.00p 0
22/04/2009 96.00p 96.00p 96.00p 96.00p 0
21/04/2009 96.00p 96.00p 96.00p 96.00p 0
20/04/2009 96.00p 96.00p 96.00p 96.00p 0
17/04/2009 97.00p 97.00p 96.00p 96.00p 0
16/04/2009 86.00p 98.00p 86.00p 97.00p 31000
15/04/2009 83.50p 86.50p 83.50p 86.00p 5771
14/04/2009 83.50p 83.50p 83.50p 83.50p 21501
09/04/2009 83.50p 83.50p 83.50p 83.50p 7633
08/04/2009 83.50p 83.50p 83.50p 83.50p 5333
07/04/2009 83.50p 83.50p 83.50p 83.50p 0
06/04/2009 83.50p 83.50p 83.50p 83.50p 0
03/04/2009 83.50p 83.50p 83.50p 83.50p 14039
02/04/2009 83.50p 83.50p 83.50p 83.50p 749
01/04/2009 83.50p 83.50p 83.50p 83.50p 18333
31/03/2009 83.50p 83.50p 83.50p 83.50p 5833
30/03/2009 83.50p 83.50p 83.50p 83.50p 5333
27/03/2009 83.50p 83.50p 83.50p 83.50p 0
26/03/2009 83.50p 83.50p 83.50p 83.50p 0
25/03/2009 83.50p 83.50p 83.50p 83.50p 6500
24/03/2009 83.50p 83.50p 83.50p 83.50p 0
23/03/2009 83.50p 83.50p 83.50p 83.50p 0
20/03/2009 83.50p 83.50p 83.50p 83.50p 0
19/03/2009 85.00p 85.00p 82.50p 83.50p 12316
18/03/2009 78.50p 85.00p 78.50p 85.00p 4333
17/03/2009 77.50p 77.50p 77.50p 77.50p 23363
16/03/2009 77.00p 78.00p 76.50p 77.50p 7350
13/03/2009 78.00p 78.00p 77.00p 77.00p 10000
12/03/2009 78.00p 78.00p 78.00p 78.00p 0
11/03/2009 78.00p 78.00p 78.00p 78.00p 3000
10/03/2009 78.00p 78.00p 78.00p 78.00p 0
09/03/2009 78.00p 78.00p 78.00p 78.00p 1000
06/03/2009 78.00p 78.00p 78.00p 78.00p 533
05/03/2009 78.00p 78.00p 78.00p 78.00p 1300
04/03/2009 78.00p 78.00p 78.00p 78.00p 7000
03/03/2009 74.50p 78.00p 74.50p 78.00p 46727
02/03/2009 74.00p 74.50p 74.00p 74.50p 8000
27/02/2009 74.00p 74.00p 74.00p 74.00p 0
26/02/2009 74.00p 74.00p 74.00p 74.00p 0
25/02/2009 74.00p 74.00p 74.00p 74.00p 5000
24/02/2009 72.00p 74.00p 72.00p 74.00p 8000
23/02/2009 72.50p 72.50p 72.00p 72.00p 10100

*Close Price adjusted for both dividends and splits