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 |
|---|---|---|---|---|---|
| 22/08/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 21/08/2018 | 4.00p | 4.00p | 3.40p | 3.85p | 416 |
| 20/08/2018 | 4.00p | 4.00p | 3.38p | 4.00p | 25456 |
| 17/08/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/08/2018 | 4.00p | 4.00p | 3.38p | 4.00p | 12500 |
| 15/08/2018 | 3.70p | 4.50p | 3.33p | 4.00p | 159521 |
| 14/08/2018 | 4.15p | 4.15p | 3.70p | 3.70p | 72500 |
| 13/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/07/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/07/2018 | 4.75p | 4.75p | 4.50p | 4.50p | 7500 |
| 17/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/07/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 500 |
| 13/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/07/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 583 |
| 10/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/07/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 500 |
| 03/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/07/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/06/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 400 |
| 28/06/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/06/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/06/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 733 |
| 25/06/2018 | 4.75p | 5.00p | 4.75p | 4.75p | 8000 |
| 22/06/2018 | 4.80p | 4.80p | 4.60p | 4.75p | 5127 |
| 21/06/2018 | 4.80p | 5.00p | 4.60p | 4.80p | 24500 |
| 20/06/2018 | 5.25p | 5.25p | 4.80p | 4.80p | 5533 |
| 19/06/2018 | 5.50p | 5.50p | 4.75p | 5.50p | 47835 |
| 18/06/2018 | 6.50p | 6.50p | 5.00p | 5.50p | 82083 |
| 15/06/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 5395 |
| 14/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/06/2018 | 7.25p | 7.25p | 6.10p | 6.50p | 98365 |
| 08/06/2018 | 7.25p | 7.25p | 7.13p | 7.25p | 4127 |
| 07/06/2018 | 7.25p | 8.50p | 7.25p | 7.25p | 0 |
| 06/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/06/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 01/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/05/2018 | 7.25p | 7.25p | 7.19p | 7.25p | 212 |
| 29/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/05/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 500 |
| 24/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/05/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 33 |
| 17/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/05/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 666 |
| 11/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/05/2018 | 7.38p | 7.38p | 7.00p | 7.25p | 30257 |
| 02/05/2018 | 7.38p | 7.38p | 7.00p | 7.38p | 166 |
| 01/05/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/04/2018 | 7.38p | 7.38p | 7.28p | 7.38p | 4120 |
| 20/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/04/2018 | 7.38p | 7.38p | 7.00p | 7.38p | 666 |
| 11/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/04/2018 | 7.50p | 7.50p | 7.00p | 7.38p | 22400 |
| 06/04/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 10000 |
| 05/04/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/04/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/04/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/03/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/03/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/03/2018 | 7.50p | 8.00p | 7.13p | 7.50p | 42706 |
| 26/03/2018 | 8.50p | 8.50p | 7.11p | 7.50p | 4591 |
| 23/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/03/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 5000 |
| 19/03/2018 | 9.50p | 9.50p | 8.00p | 8.50p | 31325 |
| 16/03/2018 | 8.25p | 10.00p | 8.25p | 9.50p | 56028 |
| 15/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/03/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/03/2018 | 9.50p | 9.50p | 8.00p | 8.25p | 32500 |
| 01/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/02/2018 | 9.50p | 11.00p | 9.50p | 9.50p | 1692 |
| 21/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/02/2018 | 9.50p | 9.80p | 9.50p | 9.50p | 10 |
| 09/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/02/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/01/2018 | 9.50p | 9.50p | 8.00p | 9.50p | 19854 |
| 24/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/01/2018 | 9.50p | 9.50p | 8.10p | 9.50p | 1462 |
| 16/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/01/2018 | 9.50p | 10.00p | 9.50p | 9.50p | 16500 |
| 02/01/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/12/2017 | 10.00p | 10.00p | 8.10p | 9.50p | 20000 |
| 28/12/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/12/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/12/2017 | 9.50p | 10.60p | 8.40p | 10.00p | 85000 |
| 21/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/12/2017 | 8.63p | 9.50p | 8.63p | 9.50p | 24000 |
| 15/12/2017 | 9.25p | 9.25p | 8.20p | 8.63p | 50988 |
| 14/12/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/12/2017 | 9.50p | 9.50p | 9.00p | 9.25p | 10832 |
| 12/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/12/2017 | 10.50p | 10.50p | 9.50p | 9.50p | 49000 |
| 07/12/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/12/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/12/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/12/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/12/2017 | 10.50p | 10.50p | 10.00p | 10.50p | 1500 |
| 30/11/2017 | 11.50p | 11.50p | 10.50p | 10.50p | 15000 |
| 29/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/11/2017 | 12.00p | 12.00p | 11.00p | 11.50p | 6523 |
| 27/11/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/11/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/11/2017 | 12.25p | 12.25p | 12.00p | 12.00p | 0 |
| 22/11/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/11/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/11/2017 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 17/11/2017 | 12.50p | 12.50p | 12.00p | 12.25p | 6581 |
| 16/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/11/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 833 |
| 09/11/2017 | 12.50p | 12.50p | 11.50p | 12.50p | 0 |
| 08/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/11/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
*Close Price adjusted for both dividends and splits