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 |
|---|---|---|---|---|---|
| 09/09/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 46500 |
| 08/09/2014 | 7.50p | 7.50p | 7.00p | 7.25p | 197430 |
| 05/09/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 5000 |
| 04/09/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/09/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/09/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/09/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/08/2014 | 7.50p | 7.85p | 7.50p | 7.50p | 1000 |
| 27/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/08/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 25000 |
| 21/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/08/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 39200 |
| 14/08/2014 | 7.50p | 7.50p | 7.00p | 7.25p | 22887 |
| 13/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/08/2014 | 7.50p | 7.50p | 7.21p | 7.50p | 0 |
| 05/08/2014 | 7.50p | 7.50p | 7.21p | 7.50p | 33 |
| 04/08/2014 | 7.50p | 7.95p | 7.21p | 7.50p | 0 |
| 01/08/2014 | 7.50p | 7.95p | 7.21p | 7.50p | 255 |
| 31/07/2014 | 7.50p | 7.72p | 7.50p | 7.50p | 0 |
| 30/07/2014 | 7.50p | 7.72p | 7.50p | 7.50p | 0 |
| 29/07/2014 | 7.50p | 7.72p | 7.50p | 7.50p | 39342 |
| 28/07/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 25/07/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 24/07/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 23/07/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 45000 |
| 22/07/2014 | 7.75p | 7.75p | 7.50p | 7.50p | 27500 |
| 21/07/2014 | 7.75p | 7.90p | 7.50p | 7.75p | 15000 |
| 18/07/2014 | 8.13p | 8.13p | 7.50p | 7.75p | 10000 |
| 17/07/2014 | 8.13p | 8.13p | 7.50p | 8.13p | 10000 |
| 16/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 0 |
| 15/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 0 |
| 14/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 10292 |
| 11/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 8000 |
| 10/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 0 |
| 09/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 1666 |
| 08/07/2014 | 8.13p | 8.13p | 7.87p | 8.13p | 0 |
| 07/07/2014 | 8.13p | 8.13p | 7.87p | 8.13p | 332 |
| 04/07/2014 | 8.13p | 8.75p | 7.86p | 8.13p | 0 |
| 03/07/2014 | 8.13p | 8.75p | 7.86p | 8.13p | 0 |
| 02/07/2014 | 8.13p | 8.75p | 7.86p | 8.13p | 0 |
| 01/07/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 0 |
| 30/06/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 0 |
| 27/06/2014 | 8.13p | 8.13p | 7.86p | 8.13p | 2355 |
| 26/06/2014 | 8.13p | 8.13p | 7.87p | 8.13p | 0 |
| 25/06/2014 | 8.13p | 8.13p | 7.87p | 8.13p | 7049 |
| 24/06/2014 | 8.25p | 8.25p | 8.00p | 8.13p | 20000 |
| 23/06/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 20/06/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 30000 |
| 19/06/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 0 |
| 18/06/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 0 |
| 17/06/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 0 |
| 16/06/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 566 |
| 13/06/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 631 |
| 12/06/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 1832 |
| 11/06/2014 | 8.25p | 8.50p | 8.13p | 8.50p | 37311 |
| 10/06/2014 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 09/06/2014 | 8.25p | 8.25p | 8.08p | 8.25p | 3333 |
| 06/06/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 05/06/2014 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 04/06/2014 | 8.25p | 8.40p | 8.25p | 8.25p | 50000 |
| 03/06/2014 | 8.25p | 8.75p | 8.00p | 8.25p | 0 |
| 02/06/2014 | 8.25p | 8.40p | 7.75p | 8.25p | 0 |
| 30/05/2014 | 8.25p | 8.40p | 7.75p | 8.25p | 0 |
| 29/05/2014 | 8.25p | 8.40p | 7.75p | 8.25p | 0 |
| 28/05/2014 | 8.13p | 8.40p | 7.75p | 8.25p | 55570 |
| 27/05/2014 | 8.13p | 8.25p | 7.88p | 8.13p | 0 |
| 23/05/2014 | 8.13p | 8.25p | 7.88p | 8.13p | 0 |
| 22/05/2014 | 8.13p | 8.25p | 7.88p | 8.13p | 0 |
| 21/05/2014 | 8.25p | 8.25p | 7.88p | 8.13p | 72500 |
| 20/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 19/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 1666 |
| 16/05/2014 | 8.25p | 8.25p | 7.80p | 8.25p | 104482 |
| 15/05/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 250 |
| 14/05/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 0 |
| 13/05/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 0 |
| 12/05/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 1742 |
| 09/05/2014 | 8.25p | 8.45p | 8.00p | 8.25p | 144408 |
| 08/05/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 0 |
| 07/05/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 500 |
| 06/05/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 238685 |
| 02/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 100 |
| 01/05/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 30/04/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 29/04/2014 | 8.50p | 8.50p | 8.00p | 8.25p | 58666 |
| 28/04/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 329 |
| 25/04/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 24/04/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 66 |
| 23/04/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 733 |
| 22/04/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/04/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/04/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/04/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 15000 |
| 14/04/2014 | 8.50p | 8.63p | 8.25p | 8.50p | 0 |
| 11/04/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 22394 |
| 10/04/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 10000 |
| 09/04/2014 | 8.63p | 8.75p | 8.13p | 8.63p | 0 |
| 08/04/2014 | 8.63p | 8.75p | 8.13p | 8.63p | 0 |
| 07/04/2014 | 8.63p | 8.75p | 8.13p | 8.63p | 0 |
| 04/04/2014 | 8.75p | 8.75p | 8.13p | 8.63p | 100000 |
| 03/04/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 250 |
| 02/04/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 4000 |
| 01/04/2014 | 8.75p | 8.76p | 8.50p | 8.75p | 10000 |
| 31/03/2014 | 8.75p | 8.78p | 8.75p | 8.75p | 900 |
| 28/03/2014 | 8.50p | 9.50p | 8.50p | 9.50p | 0 |
| 27/03/2014 | 8.75p | 9.00p | 8.50p | 8.75p | 7011 |
| 26/03/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 0 |
| 25/03/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 0 |
| 24/03/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 18572 |
| 21/03/2014 | 8.75p | 9.50p | 8.50p | 8.75p | 0 |
| 20/03/2014 | 8.75p | 9.50p | 8.50p | 8.75p | 0 |
| 19/03/2014 | 8.75p | 9.50p | 8.50p | 8.75p | 0 |
| 18/03/2014 | 8.75p | 9.50p | 8.50p | 8.75p | 0 |
| 17/03/2014 | 8.75p | 9.50p | 8.50p | 9.50p | 41360 |
| 14/03/2014 | 8.75p | 8.75p | 8.52p | 8.75p | 15000 |
| 13/03/2014 | 8.75p | 8.75p | 8.52p | 8.75p | 0 |
| 12/03/2014 | 8.75p | 8.75p | 8.52p | 8.75p | 4696 |
| 11/03/2014 | 8.75p | 8.75p | 8.52p | 8.75p | 50666 |
| 10/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 07/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 20166 |
| 06/03/2014 | 8.50p | 8.75p | 8.50p | 8.75p | 61845 |
| 05/03/2014 | 8.50p | 8.75p | 8.25p | 8.50p | 0 |
| 04/03/2014 | 8.50p | 8.75p | 8.25p | 8.50p | 0 |
| 03/03/2014 | 8.75p | 8.75p | 8.25p | 8.50p | 110000 |
| 28/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 18000 |
| 27/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 0 |
| 26/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 0 |
| 25/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 0 |
| 24/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 5600 |
| 21/02/2014 | 8.63p | 8.80p | 8.63p | 8.75p | 39433 |
| 20/02/2014 | 8.63p | 8.75p | 8.63p | 8.63p | 0 |
| 19/02/2014 | 8.75p | 8.75p | 8.63p | 8.63p | 55000 |
| 18/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 17/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 3250 |
| 14/02/2014 | 8.75p | 8.80p | 8.75p | 8.75p | 0 |
| 13/02/2014 | 8.75p | 8.80p | 8.75p | 8.75p | 5586 |
| 12/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 1069 |
| 11/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 24000 |
| 10/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 07/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 06/02/2014 | 8.75p | 8.85p | 8.50p | 8.75p | 3154 |
| 05/02/2014 | 8.75p | 8.95p | 8.50p | 8.75p | 116609 |
| 04/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 12112 |
| 03/02/2014 | 8.50p | 8.75p | 8.50p | 8.75p | 48744 |
| 31/01/2014 | 8.38p | 8.50p | 8.33p | 8.50p | 152205 |
| 30/01/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
| 29/01/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
| 28/01/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
| 27/01/2014 | 8.25p | 8.38p | 8.25p | 8.38p | 32264 |
| 24/01/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 20775 |
| 23/01/2014 | 8.25p | 8.45p | 8.00p | 8.25p | 0 |
| 22/01/2014 | 8.25p | 8.45p | 8.00p | 8.25p | 0 |
| 21/01/2014 | 8.38p | 8.45p | 8.00p | 8.25p | 38247 |
| 20/01/2014 | 8.38p | 8.38p | 8.35p | 8.38p | 0 |
| 17/01/2014 | 8.38p | 8.38p | 8.35p | 8.38p | 59433 |
| 16/01/2014 | 8.00p | 8.38p | 8.00p | 8.38p | 47734 |
| 15/01/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 14/01/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 13/01/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 5787 |
| 10/01/2014 | 8.00p | 8.13p | 7.50p | 8.00p | 0 |
| 09/01/2014 | 8.00p | 8.13p | 7.50p | 8.00p | 0 |
| 08/01/2014 | 8.00p | 8.13p | 7.50p | 8.00p | 53492 |
| 07/01/2014 | 8.13p | 8.13p | 7.50p | 8.00p | 199412 |
| 06/01/2014 | 8.25p | 8.25p | 7.75p | 8.13p | 7833 |
| 03/01/2014 | 8.25p | 8.25p | 8.10p | 8.25p | 18733 |
| 02/01/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 61000 |
| 31/12/2013 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
| 30/12/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 5000 |
| 27/12/2013 | 8.25p | 8.38p | 8.00p | 8.25p | 0 |
| 24/12/2013 | 8.25p | 8.38p | 8.00p | 8.25p | 0 |
| 23/12/2013 | 8.38p | 8.38p | 8.00p | 8.25p | 111873 |
| 20/12/2013 | 8.38p | 8.38p | 8.13p | 8.38p | 37000 |
| 19/12/2013 | 8.38p | 8.38p | 8.14p | 8.38p | 0 |
| 18/12/2013 | 8.38p | 8.38p | 8.14p | 8.38p | 200 |
| 17/12/2013 | 8.38p | 8.38p | 8.13p | 8.25p | 19491 |
| 16/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 666 |
| 13/12/2013 | 8.38p | 8.38p | 8.10p | 8.38p | 0 |
| 12/12/2013 | 8.38p | 8.38p | 8.10p | 8.38p | 89200 |
| 11/12/2013 | 8.38p | 8.38p | 8.10p | 8.25p | 0 |
| 10/12/2013 | 8.38p | 8.38p | 8.10p | 8.38p | 24667 |
| 09/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 1166 |
| 06/12/2013 | 8.38p | 8.38p | 8.13p | 8.25p | 0 |
| 05/12/2013 | 8.38p | 8.38p | 8.13p | 8.38p | 894 |
| 04/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 18159 |
| 03/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 02/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 1644 |
| 29/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 28/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 27/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 26/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 25/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 22/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 2333 |
*Close Price adjusted for both dividends and splits