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 |
|---|---|---|---|---|---|
| 21/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 20/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 19/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 20000 |
| 18/11/2013 | 8.38p | 8.38p | 8.06p | 8.38p | 0 |
| 15/11/2013 | 8.38p | 8.38p | 8.06p | 8.38p | 62013 |
| 14/11/2013 | 8.25p | 8.38p | 8.02p | 8.38p | 30856 |
| 13/11/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 95000 |
| 12/11/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 31179 |
| 11/11/2013 | 8.25p | 8.25p | 8.08p | 8.25p | 24000 |
| 08/11/2013 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 07/11/2013 | 8.25p | 8.25p | 8.10p | 8.25p | 897 |
| 06/11/2013 | 8.25p | 8.32p | 8.00p | 8.25p | 18112 |
| 05/11/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 30235 |
| 04/11/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 500 |
| 01/11/2013 | 8.50p | 8.50p | 8.00p | 8.25p | 10000 |
| 31/10/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 1999 |
| 30/10/2013 | 8.50p | 8.63p | 8.25p | 8.50p | 0 |
| 29/10/2013 | 8.63p | 8.63p | 8.25p | 8.50p | 10000 |
| 28/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 25/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 7510 |
| 24/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 23/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 22/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 21/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 600 |
| 18/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 17/10/2013 | 8.63p | 8.63p | 8.25p | 8.63p | 38435 |
| 16/10/2013 | 8.25p | 8.63p | 8.00p | 8.63p | 83741 |
| 15/10/2013 | 8.00p | 8.13p | 7.90p | 8.13p | 4000 |
| 14/10/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 11/10/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 100000 |
| 10/10/2013 | 8.00p | 8.25p | 7.70p | 8.00p | 0 |
| 09/10/2013 | 8.00p | 8.25p | 7.70p | 8.25p | 0 |
| 08/10/2013 | 7.75p | 7.88p | 7.70p | 7.88p | 58958 |
| 07/10/2013 | 7.75p | 7.75p | 7.70p | 7.75p | 944 |
| 04/10/2013 | 7.75p | 7.88p | 7.38p | 7.75p | 0 |
| 03/10/2013 | 7.75p | 7.88p | 7.38p | 7.75p | 0 |
| 02/10/2013 | 7.63p | 7.88p | 7.38p | 7.75p | 0 |
| 01/10/2013 | 7.88p | 7.88p | 7.38p | 7.38p | 243000 |
| 30/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 2000 |
| 27/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 333 |
| 26/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 25/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 24/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 23/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 1666 |
| 20/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 19/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 127185 |
| 18/09/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 300000 |
| 17/09/2013 | 7.88p | 7.88p | 7.76p | 7.88p | 3500 |
| 16/09/2013 | 7.88p | 7.88p | 7.76p | 7.88p | 8477 |
| 13/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 666 |
| 12/09/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 195561 |
| 11/09/2013 | 7.88p | 7.88p | 7.80p | 7.88p | 0 |
| 10/09/2013 | 7.88p | 7.88p | 7.80p | 7.88p | 37318 |
| 09/09/2013 | 7.88p | 7.88p | 7.84p | 7.88p | 11333 |
| 06/09/2013 | 7.88p | 8.00p | 7.88p | 7.88p | 100000 |
| 05/09/2013 | 7.88p | 7.88p | 7.84p | 7.88p | 927 |
| 04/09/2013 | 8.88p | 8.88p | 7.50p | 7.88p | 314000 |
| 03/09/2013 | 8.25p | 8.88p | 8.00p | 8.88p | 382000 |
| 02/09/2013 | 9.50p | 9.50p | 8.63p | 8.63p | 21000 |
| 30/08/2013 | 9.63p | 9.63p | 9.25p | 9.50p | 28200 |
| 29/08/2013 | 9.50p | 9.72p | 9.05p | 9.63p | 148043 |
| 28/08/2013 | 9.25p | 9.38p | 9.20p | 9.38p | 2639 |
| 27/08/2013 | 9.25p | 9.25p | 8.60p | 9.25p | 0 |
| 23/08/2013 | 9.25p | 9.25p | 8.60p | 9.25p | 3238 |
| 22/08/2013 | 9.25p | 9.25p | 8.51p | 9.25p | 0 |
| 21/08/2013 | 8.75p | 9.25p | 8.51p | 9.25p | 11740 |
| 20/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 8456 |
| 19/08/2013 | 8.75p | 8.75p | 8.70p | 8.75p | 0 |
| 16/08/2013 | 8.75p | 8.75p | 8.70p | 8.75p | 11609 |
| 15/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 14/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 13/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 12/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 13600 |
| 09/08/2013 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 08/08/2013 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 07/08/2013 | 8.75p | 8.75p | 8.00p | 8.00p | 835 |
| 06/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 05/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 02/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 01/08/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 31/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 30/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 29/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 26/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 766 |
| 25/07/2013 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 24/07/2013 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 23/07/2013 | 8.75p | 8.75p | 8.75p | 8.75p | 6000 |
| 22/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 19/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 185 |
| 18/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 17/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 16/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 15/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 0 |
| 12/07/2013 | 8.75p | 8.75p | 8.51p | 8.75p | 400 |
| 11/07/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 18310 |
| 10/07/2013 | 8.75p | 9.25p | 7.50p | 8.75p | 0 |
| 09/07/2013 | 9.25p | 9.25p | 7.50p | 8.75p | 270754 |
| 08/07/2013 | 9.25p | 9.25p | 9.03p | 9.25p | 3412 |
| 05/07/2013 | 9.25p | 9.25p | 9.23p | 9.25p | 788 |
| 04/07/2013 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
| 03/07/2013 | 9.63p | 9.63p | 9.25p | 9.25p | 7347 |
| 02/07/2013 | 10.50p | 10.50p | 9.00p | 9.63p | 199422 |
| 01/07/2013 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 28/06/2013 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 27/06/2013 | 10.50p | 10.50p | 10.25p | 10.50p | 666 |
| 26/06/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 10000 |
| 25/06/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 382 |
| 24/06/2013 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 21/06/2013 | 11.00p | 11.00p | 10.50p | 10.50p | 17359 |
| 20/06/2013 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 19/06/2013 | 11.25p | 11.25p | 11.00p | 11.00p | 34993 |
| 18/06/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 27537 |
| 17/06/2013 | 11.38p | 11.38p | 11.25p | 11.25p | 20275 |
| 14/06/2013 | 11.38p | 11.63p | 11.35p | 11.38p | 0 |
| 13/06/2013 | 11.63p | 11.63p | 11.35p | 11.38p | 13326 |
| 12/06/2013 | 11.63p | 11.85p | 11.63p | 11.63p | 0 |
| 11/06/2013 | 11.63p | 11.85p | 11.63p | 11.63p | 0 |
| 10/06/2013 | 11.63p | 11.85p | 11.63p | 11.63p | 0 |
| 07/06/2013 | 11.63p | 11.85p | 11.63p | 11.63p | 0 |
| 06/06/2013 | 11.63p | 11.85p | 11.63p | 11.63p | 613 |
| 05/06/2013 | 11.63p | 11.63p | 11.35p | 11.63p | 0 |
| 04/06/2013 | 11.63p | 11.63p | 11.35p | 11.63p | 0 |
| 03/06/2013 | 11.63p | 11.63p | 11.35p | 11.63p | 7500 |
| 31/05/2013 | 11.63p | 11.88p | 11.35p | 11.63p | 0 |
| 30/05/2013 | 11.63p | 11.88p | 11.35p | 11.63p | 0 |
| 29/05/2013 | 11.63p | 11.88p | 11.35p | 11.63p | 0 |
| 28/05/2013 | 11.88p | 11.88p | 11.35p | 11.63p | 666 |
| 24/05/2013 | 11.88p | 12.25p | 11.25p | 11.88p | 10000 |
| 23/05/2013 | 11.88p | 11.88p | 11.30p | 11.88p | 0 |
| 22/05/2013 | 11.88p | 11.88p | 11.30p | 11.88p | 0 |
| 21/05/2013 | 11.88p | 11.88p | 11.30p | 11.88p | 900 |
| 20/05/2013 | 11.88p | 11.88p | 11.30p | 11.88p | 0 |
| 17/05/2013 | 11.88p | 11.88p | 11.30p | 11.88p | 949 |
| 16/05/2013 | 11.88p | 11.88p | 11.30p | 11.88p | 833 |
| 15/05/2013 | 11.88p | 11.88p | 11.25p | 11.88p | 0 |
| 14/05/2013 | 11.88p | 11.88p | 11.25p | 11.88p | 0 |
| 13/05/2013 | 11.25p | 11.88p | 11.25p | 11.88p | 57183 |
| 10/05/2013 | 11.00p | 11.40p | 11.00p | 11.25p | 11250 |
| 09/05/2013 | 11.00p | 11.30p | 11.00p | 11.00p | 1000 |
| 08/05/2013 | 11.00p | 11.30p | 10.50p | 11.00p | 50643 |
| 07/05/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 03/05/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 02/05/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 01/05/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 30/04/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 29/04/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 1000 |
| 26/04/2013 | 11.00p | 11.20p | 11.00p | 11.00p | 9000 |
| 25/04/2013 | 11.00p | 11.73p | 11.00p | 11.00p | 50000 |
| 24/04/2013 | 11.00p | 11.00p | 11.00p | 11.00p | 4910 |
| 23/04/2013 | 11.00p | 11.50p | 10.65p | 11.00p | 12863 |
| 22/04/2013 | 11.00p | 11.25p | 10.75p | 11.00p | 0 |
| 19/04/2013 | 11.00p | 11.25p | 10.75p | 11.00p | 0 |
| 18/04/2013 | 11.00p | 11.25p | 10.75p | 11.00p | 0 |
| 17/04/2013 | 11.00p | 11.25p | 10.75p | 11.00p | 0 |
| 16/04/2013 | 11.00p | 11.25p | 10.75p | 11.00p | 0 |
| 15/04/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 12/04/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 11/04/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 10/04/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 09/04/2013 | 10.75p | 11.00p | 10.75p | 11.00p | 9625 |
| 08/04/2013 | 10.75p | 11.00p | 10.75p | 10.75p | 5000 |
| 05/04/2013 | 10.75p | 11.00p | 10.75p | 10.75p | 5000 |
| 04/04/2013 | 10.75p | 10.75p | 10.60p | 10.75p | 7000 |
| 03/04/2013 | 10.75p | 10.75p | 10.75p | 10.75p | 15000 |
| 02/04/2013 | 10.63p | 10.75p | 10.63p | 10.75p | 17000 |
| 28/03/2013 | 10.63p | 10.75p | 10.63p | 10.63p | 20000 |
| 27/03/2013 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 26/03/2013 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 25/03/2013 | 10.63p | 10.63p | 10.50p | 10.63p | 2000 |
| 22/03/2013 | 10.63p | 10.63p | 10.53p | 10.63p | 0 |
| 21/03/2013 | 10.63p | 10.63p | 10.53p | 10.63p | 5653 |
| 20/03/2013 | 10.63p | 10.63p | 10.53p | 10.63p | 0 |
| 19/03/2013 | 10.63p | 10.63p | 10.53p | 10.63p | 5000 |
| 18/03/2013 | 10.63p | 10.63p | 10.53p | 10.63p | 787 |
| 15/03/2013 | 10.63p | 10.63p | 10.53p | 10.63p | 3409 |
| 14/03/2013 | 10.63p | 10.75p | 10.51p | 10.63p | 0 |
| 13/03/2013 | 10.75p | 10.75p | 10.51p | 10.63p | 4630 |
| 12/03/2013 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 11/03/2013 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 08/03/2013 | 10.75p | 10.75p | 10.00p | 10.75p | 2807 |
| 07/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 06/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 05/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 04/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 01/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 28/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 1531 |
| 27/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 26/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 25/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 22/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 1000 |
| 21/02/2013 | 10.75p | 10.75p | 10.65p | 10.75p | 0 |
| 20/02/2013 | 10.75p | 10.75p | 10.65p | 10.75p | 1500 |
| 19/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 2500 |
| 18/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 15/02/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 15000 |
| 14/02/2013 | 11.00p | 11.00p | 10.69p | 10.75p | 2559 |
| 13/02/2013 | 11.25p | 11.25p | 10.73p | 11.00p | 5000 |
| 12/02/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 3333 |
| 11/02/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 3488 |
| 08/02/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 0 |
*Close Price adjusted for both dividends and splits