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 |
|---|---|---|---|---|---|
| 25/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 22/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/06/2015 | 7.38p | 8.00p | 7.38p | 7.38p | 0 |
| 16/06/2015 | 7.38p | 7.38p | 7.30p | 7.38p | 15000 |
| 15/06/2015 | 7.38p | 7.38p | 7.15p | 7.38p | 11000 |
| 12/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/06/2015 | 7.38p | 8.00p | 7.38p | 7.38p | 0 |
| 10/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/06/2015 | 7.38p | 7.70p | 7.38p | 7.38p | 12000 |
| 04/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/05/2015 | 7.38p | 7.38p | 7.15p | 7.38p | 174 |
| 27/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 22/05/2015 | 7.38p | 7.38p | 7.15p | 7.38p | 3333 |
| 21/05/2015 | 7.38p | 7.38p | 7.15p | 7.38p | 280 |
| 20/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/05/2015 | 7.13p | 7.38p | 7.00p | 7.38p | 14737 |
| 12/05/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/05/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/05/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/05/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 06/05/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 05/05/2015 | 7.38p | 7.38p | 7.13p | 7.13p | 0 |
| 01/05/2015 | 7.38p | 7.38p | 7.15p | 7.38p | 1500 |
| 30/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/04/2015 | 7.38p | 7.38p | 7.15p | 7.38p | 1129 |
| 28/04/2015 | 7.63p | 8.00p | 7.10p | 7.38p | 46921 |
| 27/04/2015 | 7.63p | 7.63p | 7.50p | 7.63p | 374 |
| 24/04/2015 | 7.63p | 7.63p | 7.50p | 7.63p | 1125 |
| 23/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/04/2015 | 7.63p | 7.63p | 7.50p | 7.63p | 1000 |
| 21/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/04/2015 | 7.63p | 8.50p | 7.63p | 7.63p | 0 |
| 17/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/04/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/04/2015 | 7.63p | 7.63p | 7.13p | 7.63p | 1500 |
| 02/04/2015 | 7.75p | 7.75p | 7.53p | 7.63p | 10000 |
| 01/04/2015 | 7.75p | 7.75p | 7.53p | 7.75p | 833 |
| 31/03/2015 | 7.75p | 7.75p | 7.53p | 7.75p | 315 |
| 30/03/2015 | 7.75p | 7.87p | 7.75p | 7.75p | 100 |
| 27/03/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/03/2015 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 25/03/2015 | 7.75p | 8.50p | 7.75p | 7.75p | 0 |
| 24/03/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/03/2015 | 7.75p | 7.75p | 7.53p | 7.75p | 1000 |
| 20/03/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/03/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/03/2015 | 7.75p | 7.75p | 7.25p | 7.75p | 3250 |
| 17/03/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/03/2015 | 8.00p | 8.00p | 7.55p | 7.75p | 6000 |
| 13/03/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/03/2015 | 8.25p | 8.25p | 8.00p | 8.00p | 20000 |
| 11/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/02/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 10000 |
| 26/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/02/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 500 |
| 20/02/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 122 |
| 19/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/02/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/02/2015 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 09/02/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/02/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 1000 |
| 05/02/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/02/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/02/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/02/2015 | 8.50p | 8.50p | 8.10p | 8.50p | 39264 |
| 30/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/01/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 27/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 22/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/01/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 786 |
| 19/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/01/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 1033 |
| 12/01/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 1800 |
| 09/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2015 | 8.38p | 8.58p | 8.00p | 8.50p | 26213 |
| 07/01/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/01/2015 | 8.75p | 8.75p | 8.24p | 8.38p | 50669 |
| 05/01/2015 | 8.75p | 8.75p | 8.30p | 8.75p | 719 |
| 02/01/2015 | 8.75p | 8.90p | 8.75p | 8.75p | 786 |
| 31/12/2014 | 8.75p | 8.75p | 8.30p | 8.75p | 24097 |
| 30/12/2014 | 9.00p | 9.00p | 8.25p | 8.75p | 48485 |
| 29/12/2014 | 9.00p | 9.00p | 8.32p | 9.00p | 900 |
| 24/12/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/12/2014 | 8.75p | 9.50p | 8.75p | 9.00p | 20921 |
| 22/12/2014 | 9.25p | 9.50p | 8.06p | 8.75p | 94277 |
| 19/12/2014 | 10.00p | 10.50p | 9.60p | 10.00p | 400 |
| 18/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/12/2014 | 10.00p | 10.00p | 9.60p | 10.00p | 66 |
| 15/12/2014 | 10.00p | 10.00p | 9.60p | 10.00p | 293 |
| 12/12/2014 | 10.00p | 10.50p | 10.00p | 10.00p | 0 |
| 11/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/12/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 05/12/2014 | 10.00p | 10.50p | 10.00p | 10.00p | 8000 |
| 04/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/12/2014 | 10.13p | 10.13p | 9.60p | 10.00p | 15416 |
| 28/11/2014 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 27/11/2014 | 10.13p | 10.38p | 10.13p | 10.13p | 0 |
| 26/11/2014 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 25/11/2014 | 10.50p | 10.50p | 10.05p | 10.38p | 3333 |
| 24/11/2014 | 10.75p | 10.75p | 10.50p | 10.50p | 3000 |
| 21/11/2014 | 10.75p | 10.75p | 10.50p | 10.75p | 1000 |
| 20/11/2014 | 10.88p | 10.88p | 10.68p | 10.75p | 23645 |
| 19/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 18/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 17/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 14/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 13/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 12/11/2014 | 10.88p | 10.88p | 10.68p | 10.88p | 4166 |
| 11/11/2014 | 10.88p | 11.20p | 10.67p | 10.88p | 11994 |
| 10/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 07/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 06/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 05/11/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 04/11/2014 | 11.00p | 11.50p | 10.88p | 10.88p | 94410 |
| 03/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/10/2014 | 10.75p | 11.50p | 10.75p | 11.00p | 25000 |
| 30/10/2014 | 10.50p | 10.50p | 10.13p | 10.50p | 1000 |
| 29/10/2014 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/10/2014 | 10.13p | 10.75p | 10.13p | 10.50p | 9186 |
| 27/10/2014 | 10.25p | 11.00p | 10.13p | 10.13p | 42427 |
| 24/10/2014 | 10.75p | 10.75p | 10.00p | 10.25p | 49426 |
| 23/10/2014 | 10.00p | 11.00p | 10.00p | 10.75p | 17660 |
| 22/10/2014 | 9.00p | 11.50p | 9.00p | 10.00p | 168173 |
| 21/10/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/10/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/10/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 3501 |
| 16/10/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/10/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/10/2014 | 9.25p | 9.25p | 8.95p | 9.00p | 3166 |
| 13/10/2014 | 9.25p | 9.25p | 8.95p | 9.25p | 1741 |
| 10/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/10/2014 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 03/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/10/2014 | 9.25p | 9.25p | 8.95p | 9.25p | 500 |
| 01/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/09/2014 | 9.25p | 9.25p | 8.93p | 9.25p | 536 |
| 29/09/2014 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 26/09/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/09/2014 | 9.25p | 9.25p | 8.93p | 9.25p | 850 |
| 24/09/2014 | 9.25p | 9.75p | 9.25p | 9.25p | 51153 |
| 23/09/2014 | 9.25p | 9.53p | 9.25p | 9.25p | 26935 |
| 22/09/2014 | 9.25p | 9.50p | 9.25p | 9.25p | 26184 |
| 19/09/2014 | 9.38p | 9.38p | 8.50p | 9.25p | 28617 |
| 18/09/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 17/09/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 16/09/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 15/09/2014 | 8.88p | 9.38p | 8.88p | 9.38p | 20657 |
| 12/09/2014 | 8.88p | 8.88p | 8.50p | 8.88p | 18271 |
| 11/09/2014 | 9.25p | 9.25p | 8.53p | 8.88p | 56531 |
| 10/09/2014 | 7.25p | 13.65p | 7.15p | 9.25p | 1604861 |
*Close Price adjusted for both dividends and splits