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 |
|---|---|---|---|---|---|
| 10/03/2005 | 240.00p | 247.50p | 240.00p | 240.00p | 4026 |
| 09/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 5320 |
| 08/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 333 |
| 07/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 2061 |
| 04/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 6977 |
| 03/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 16380 |
| 02/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 2391 |
| 01/03/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 1433 |
| 28/02/2005 | 251.25p | 251.25p | 251.25p | 251.25p | 7396 |
| 25/02/2005 | 243.75p | 255.00p | 243.75p | 251.25p | 11341 |
| 24/02/2005 | 255.00p | 258.75p | 255.00p | 255.00p | 20604 |
| 23/02/2005 | 258.75p | 258.75p | 258.75p | 258.75p | 761 |
| 22/02/2005 | 258.75p | 258.75p | 255.00p | 258.75p | 1873 |
| 21/02/2005 | 258.75p | 266.25p | 258.75p | 258.75p | 7408 |
| 18/02/2005 | 266.25p | 270.00p | 266.25p | 266.25p | 2690 |
| 17/02/2005 | 270.00p | 277.50p | 270.00p | 270.00p | 3402 |
| 16/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 7591 |
| 15/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 6821 |
| 14/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 16790 |
| 11/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 6392 |
| 10/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 23664 |
| 09/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 19715 |
| 08/02/2005 | 277.50p | 277.50p | 277.50p | 277.50p | 16188 |
| 07/02/2005 | 277.50p | 281.25p | 277.50p | 277.50p | 44529 |
| 04/02/2005 | 258.75p | 281.25p | 255.00p | 281.25p | 50709 |
| 03/02/2005 | 255.00p | 262.50p | 255.00p | 255.00p | 16682 |
| 02/02/2005 | 262.50p | 270.00p | 262.50p | 262.50p | 5480 |
| 01/02/2005 | 270.00p | 270.00p | 270.00p | 270.00p | 9872 |
| 31/01/2005 | 262.50p | 270.00p | 225.00p | 270.00p | 26355 |
| 28/01/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 2506 |
| 27/01/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 8686 |
| 26/01/2005 | 225.00p | 240.00p | 225.00p | 225.00p | 6149 |
| 25/01/2005 | 240.00p | 247.50p | 240.00p | 240.00p | 5879 |
| 24/01/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 3888 |
| 21/01/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 4797 |
| 20/01/2005 | 247.50p | 255.00p | 247.50p | 247.50p | 24954 |
| 19/01/2005 | 258.75p | 258.75p | 251.25p | 255.00p | 18067 |
| 18/01/2005 | 251.25p | 255.00p | 251.25p | 251.25p | 7907 |
| 17/01/2005 | 255.00p | 258.75p | 247.50p | 255.00p | 48124 |
| 14/01/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 5336 |
| 13/01/2005 | 247.50p | 247.50p | 247.50p | 247.50p | 6663 |
| 12/01/2005 | 247.50p | 258.75p | 247.50p | 247.50p | 32302 |
| 11/01/2005 | 240.00p | 251.25p | 232.50p | 240.00p | 37723 |
| 10/01/2005 | 232.50p | 240.00p | 225.00p | 232.50p | 696999 |
| 07/01/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 12780 |
| 06/01/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 4056 |
| 05/01/2005 | 221.25p | 225.00p | 221.25p | 225.00p | 12611 |
| 04/01/2005 | 217.50p | 225.00p | 217.50p | 225.00p | 23531 |
| 31/12/2004 | 217.50p | 217.50p | 217.50p | 217.50p | 200 |
| 30/12/2004 | 213.75p | 221.25p | 213.75p | 217.50p | 11194 |
| 29/12/2004 | 221.25p | 221.25p | 221.25p | 221.25p | 2030 |
| 24/12/2004 | 221.25p | 221.25p | 221.25p | 221.25p | 3833 |
| 23/12/2004 | 210.00p | 221.25p | 210.00p | 210.00p | 32899 |
| 22/12/2004 | 221.25p | 221.25p | 210.00p | 221.25p | 49390 |
| 21/12/2004 | 225.00p | 225.00p | 210.00p | 210.00p | 5014 |
| 20/12/2004 | 225.00p | 225.00p | 221.25p | 225.00p | 18867 |
| 17/12/2004 | 213.75p | 225.00p | 210.00p | 221.25p | 46661 |
| 16/12/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 3167 |
| 15/12/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 3219 |
| 14/12/2004 | 213.75p | 217.50p | 210.00p | 210.00p | 13157 |
| 13/12/2004 | 221.25p | 228.75p | 217.50p | 217.50p | 11502 |
| 10/12/2004 | 232.50p | 232.50p | 225.00p | 228.75p | 35648 |
| 09/12/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 5481 |
| 08/12/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 3322 |
| 07/12/2004 | 232.50p | 232.50p | 225.00p | 225.00p | 34266 |
| 06/12/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 16362 |
| 03/12/2004 | 225.00p | 225.00p | 210.00p | 225.00p | 58681 |
| 02/12/2004 | 210.00p | 217.50p | 210.00p | 210.00p | 10733 |
| 01/12/2004 | 210.00p | 217.50p | 202.50p | 217.50p | 18002 |
| 30/11/2004 | 202.50p | 202.50p | 202.50p | 202.50p | 1748 |
| 29/11/2004 | 202.50p | 202.50p | 202.50p | 202.50p | 5205 |
| 26/11/2004 | 202.50p | 202.50p | 202.50p | 202.50p | 3823 |
| 25/11/2004 | 202.50p | 202.50p | 202.50p | 202.50p | 930 |
| 24/11/2004 | 202.50p | 210.00p | 202.50p | 202.50p | 4854 |
| 23/11/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 1200 |
| 22/11/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 1691 |
| 19/11/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 1778 |
| 18/11/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 20621 |
| 17/11/2004 | 202.50p | 213.75p | 191.25p | 210.00p | 20455 |
| 16/11/2004 | 217.50p | 225.00p | 191.25p | 191.25p | 34952 |
| 15/11/2004 | 217.50p | 225.00p | 217.50p | 225.00p | 20586 |
| 12/11/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 4867 |
| 11/11/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 712 |
| 10/11/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 2369 |
| 09/11/2004 | 225.00p | 236.25p | 225.00p | 225.00p | 9343 |
| 08/11/2004 | 236.25p | 236.25p | 232.50p | 236.25p | 12368 |
| 05/11/2004 | 232.50p | 240.00p | 232.50p | 232.50p | 2649 |
| 04/11/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 2693 |
| 03/11/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1392 |
| 02/11/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 3872 |
| 01/11/2004 | 243.75p | 247.50p | 232.50p | 240.00p | 17057 |
| 29/10/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 6360 |
| 28/10/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 558 |
| 27/10/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 680 |
| 26/10/2004 | 247.50p | 247.50p | 240.00p | 240.00p | 6925 |
| 25/10/2004 | 247.50p | 247.50p | 240.00p | 240.00p | 3199 |
| 22/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 1100 |
| 21/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 425 |
| 19/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 312 |
| 18/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 1136 |
| 15/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 46 |
| 14/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 250 |
| 13/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 2066 |
| 12/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 774 |
| 11/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 2300 |
| 08/10/2004 | 255.00p | 255.00p | 247.50p | 247.50p | 9567 |
| 07/10/2004 | 247.50p | 255.00p | 247.50p | 247.50p | 2752 |
| 06/10/2004 | 255.00p | 255.00p | 247.50p | 255.00p | 4280 |
| 05/10/2004 | 247.50p | 247.50p | 247.50p | 247.50p | 1964 |
| 04/10/2004 | 255.00p | 255.00p | 240.00p | 247.50p | 12746 |
| 01/10/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 1498 |
| 30/09/2004 | 232.50p | 240.00p | 232.50p | 240.00p | 5414 |
| 29/09/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 6321 |
| 28/09/2004 | 240.00p | 240.00p | 240.00p | 240.00p | 3735 |
| 27/09/2004 | 240.00p | 243.75p | 240.00p | 240.00p | 1167 |
| 24/09/2004 | 243.75p | 243.75p | 243.75p | 243.75p | 5372 |
| 23/09/2004 | 243.75p | 243.75p | 243.75p | 243.75p | 785 |
| 22/09/2004 | 243.75p | 243.75p | 243.75p | 243.75p | 1891 |
| 21/09/2004 | 243.75p | 243.75p | 243.75p | 243.75p | 931 |
| 20/09/2004 | 243.75p | 243.75p | 243.75p | 243.75p | 5172 |
| 17/09/2004 | 251.25p | 251.25p | 240.00p | 243.75p | 15304 |
| 16/09/2004 | 240.00p | 255.00p | 240.00p | 240.00p | 9058 |
| 15/09/2004 | 255.00p | 262.50p | 255.00p | 255.00p | 3753 |
| 14/09/2004 | 262.50p | 262.50p | 262.50p | 262.50p | 8783 |
| 13/09/2004 | 300.00p | 300.00p | 262.50p | 262.50p | 15128 |
| 10/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/09/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 31/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 24/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 23/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/08/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 30/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 23/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/07/2004 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/07/2004 | 273.75p | 315.00p | 270.00p | 300.00p | 39809 |
| 01/07/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 3956 |
| 30/06/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 1250 |
| 29/06/2004 | 270.00p | 277.50p | 270.00p | 270.00p | 2000 |
| 28/06/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 739 |
| 25/06/2004 | 285.00p | 285.00p | 277.50p | 277.50p | 4049 |
| 24/06/2004 | 292.50p | 300.00p | 292.50p | 292.50p | 32738 |
| 23/06/2004 | 307.50p | 307.50p | 307.50p | 307.50p | 9543 |
| 22/06/2004 | 285.00p | 285.00p | 285.00p | 307.50p | 16821 |
| 21/06/2004 | 277.50p | 285.00p | 270.00p | 285.00p | 8844 |
| 18/06/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 1121 |
| 17/06/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 1749 |
| 16/06/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 6961 |
| 15/06/2004 | 270.00p | 270.00p | 270.00p | 270.00p | 4572 |
| 14/06/2004 | 277.50p | 277.50p | 270.00p | 270.00p | 3284 |
| 11/06/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 5058 |
| 10/06/2004 | 277.50p | 277.50p | 277.50p | 277.50p | 1457 |
| 09/06/2004 | 285.00p | 292.50p | 277.50p | 277.50p | 8663 |
| 08/06/2004 | 292.50p | 300.00p | 292.50p | 292.50p | 24266 |
| 07/06/2004 | 300.00p | 300.00p | 255.00p | 300.00p | 37220 |
| 04/06/2004 | 247.50p | 262.50p | 240.00p | 255.00p | 10880 |
| 03/06/2004 | 228.75p | 240.00p | 225.00p | 240.00p | 2831 |
| 02/06/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 2235 |
| 01/06/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/05/2004 | 225.00p | 225.00p | 225.00p | 225.00p | 5621 |
*Close Price adjusted for both dividends and splits