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 |
|---|---|---|---|---|---|
| 07/02/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 0 |
| 06/02/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 0 |
| 05/02/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 3333 |
| 04/02/2013 | 11.25p | 11.25p | 10.71p | 11.25p | 10450 |
| 01/02/2013 | 11.25p | 11.25p | 10.71p | 11.25p | 3070 |
| 31/01/2013 | 11.25p | 11.25p | 10.73p | 11.25p | 380 |
| 30/01/2013 | 11.25p | 11.25p | 10.71p | 11.25p | 0 |
| 29/01/2013 | 11.25p | 11.25p | 10.71p | 11.25p | 215 |
| 28/01/2013 | 11.25p | 11.25p | 10.70p | 11.25p | 0 |
| 25/01/2013 | 11.25p | 11.25p | 10.70p | 11.25p | 0 |
| 24/01/2013 | 11.25p | 11.25p | 10.70p | 11.25p | 0 |
| 23/01/2013 | 11.25p | 11.25p | 10.70p | 11.25p | 0 |
| 22/01/2013 | 11.25p | 11.25p | 10.70p | 11.25p | 2000 |
| 21/01/2013 | 11.00p | 11.25p | 11.00p | 11.25p | 58737 |
| 18/01/2013 | 11.00p | 11.00p | 11.00p | 11.00p | 8000 |
| 17/01/2013 | 11.00p | 11.00p | 10.60p | 11.00p | 0 |
| 16/01/2013 | 11.00p | 11.00p | 10.60p | 11.00p | 4794 |
| 15/01/2013 | 11.00p | 11.10p | 11.00p | 11.00p | 31262 |
| 14/01/2013 | 11.00p | 11.00p | 11.00p | 11.00p | 787 |
| 11/01/2013 | 11.00p | 11.00p | 11.00p | 11.00p | 10000 |
| 10/01/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 3240 |
| 09/01/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 1210 |
| 08/01/2013 | 10.75p | 11.40p | 10.50p | 11.00p | 98216 |
| 07/01/2013 | 9.00p | 10.38p | 9.00p | 10.38p | 315211 |
| 04/01/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 101113 |
| 03/01/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 02/01/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 11100 |
| 31/12/2012 | 9.00p | 9.25p | 8.50p | 9.00p | 0 |
| 28/12/2012 | 9.25p | 9.25p | 8.50p | 9.00p | 50362 |
| 27/12/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 0 |
| 24/12/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 559 |
| 21/12/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 20/12/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 19/12/2012 | 9.50p | 9.50p | 9.50p | 9.50p | 79684 |
| 18/12/2012 | 9.50p | 9.50p | 9.47p | 9.50p | 100 |
| 17/12/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 0 |
| 14/12/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 971 |
| 13/12/2012 | 9.50p | 9.75p | 9.50p | 9.50p | 0 |
| 12/12/2012 | 9.75p | 9.75p | 9.50p | 9.50p | 891 |
| 11/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 10/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 5666 |
| 07/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 5201 |
| 06/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 05/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 04/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 03/12/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 15000 |
| 30/11/2012 | 9.75p | 9.75p | 9.56p | 9.75p | 20795 |
| 29/11/2012 | 9.88p | 9.88p | 9.75p | 9.75p | 0 |
| 28/11/2012 | 9.88p | 9.88p | 9.80p | 9.88p | 6000 |
| 27/11/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 0 |
| 26/11/2012 | 9.88p | 9.88p | 9.87p | 9.88p | 4775 |
| 23/11/2012 | 9.88p | 10.00p | 9.80p | 9.88p | 3372 |
| 22/11/2012 | 10.13p | 10.13p | 9.75p | 9.88p | 22998 |
| 21/11/2012 | 10.13p | 10.13p | 10.10p | 10.13p | 20 |
| 20/11/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 14102 |
| 19/11/2012 | 10.13p | 10.25p | 10.00p | 10.25p | 8167 |
| 16/11/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 0 |
| 15/11/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 5200 |
| 14/11/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 23693 |
| 13/11/2012 | 10.88p | 11.25p | 10.13p | 10.13p | 55504 |
| 12/11/2012 | 11.25p | 11.25p | 10.88p | 10.88p | 63341 |
| 09/11/2012 | 11.25p | 11.35p | 11.25p | 11.25p | 4000 |
| 08/11/2012 | 11.25p | 11.50p | 11.00p | 11.25p | 8781 |
| 07/11/2012 | 11.75p | 11.75p | 11.18p | 11.25p | 62800 |
| 06/11/2012 | 11.75p | 11.75p | 11.25p | 11.75p | 40733 |
| 05/11/2012 | 11.50p | 12.00p | 11.00p | 11.25p | 36052 |
| 02/11/2012 | 10.50p | 12.00p | 10.50p | 11.50p | 69545 |
| 01/11/2012 | 11.75p | 11.75p | 10.45p | 10.50p | 155445 |
| 31/10/2012 | 11.38p | 13.94p | 11.38p | 11.75p | 664949 |
| 30/10/2012 | 7.00p | 11.50p | 7.00p | 11.38p | 470515 |
| 29/10/2012 | 6.50p | 7.50p | 6.50p | 6.88p | 170486 |
| 26/10/2012 | 4.75p | 7.42p | 4.75p | 6.50p | 396708 |
| 25/10/2012 | 4.75p | 5.50p | 4.50p | 4.75p | 0 |
| 24/10/2012 | 4.75p | 5.50p | 4.50p | 4.75p | 0 |
| 23/10/2012 | 4.50p | 5.50p | 4.50p | 4.75p | 17820 |
| 22/10/2012 | 4.50p | 5.00p | 4.50p | 4.50p | 10000 |
| 19/10/2012 | 4.50p | 4.99p | 4.30p | 4.50p | 12534 |
| 18/10/2012 | 4.50p | 4.99p | 4.30p | 4.50p | 11855 |
| 17/10/2012 | 4.50p | 4.50p | 4.30p | 4.50p | 300 |
| 16/10/2012 | 4.38p | 4.97p | 4.38p | 4.50p | 57000 |
| 15/10/2012 | 4.38p | 4.50p | 4.00p | 4.38p | 0 |
| 12/10/2012 | 4.13p | 4.50p | 4.13p | 4.38p | 5000 |
| 11/10/2012 | 4.13p | 4.13p | 3.95p | 4.13p | 0 |
| 10/10/2012 | 4.13p | 4.13p | 3.95p | 4.13p | 0 |
| 09/10/2012 | 4.13p | 4.13p | 3.95p | 4.13p | 666 |
| 08/10/2012 | 4.13p | 4.13p | 3.99p | 4.13p | 225 |
| 05/10/2012 | 4.13p | 4.13p | 3.99p | 4.13p | 0 |
| 04/10/2012 | 4.13p | 4.13p | 3.99p | 4.13p | 0 |
| 03/10/2012 | 4.13p | 4.13p | 3.99p | 4.13p | 5000 |
| 02/10/2012 | 4.13p | 4.50p | 3.95p | 4.13p | 0 |
| 01/10/2012 | 4.13p | 4.50p | 3.95p | 4.13p | 50000 |
| 28/09/2012 | 4.13p | 4.30p | 3.90p | 4.13p | 0 |
| 27/09/2012 | 4.13p | 4.30p | 3.90p | 4.13p | 0 |
| 26/09/2012 | 4.13p | 4.30p | 3.90p | 4.13p | 14666 |
| 25/09/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 7000 |
| 24/09/2012 | 3.75p | 4.20p | 3.75p | 4.13p | 157000 |
| 21/09/2012 | 3.75p | 3.88p | 3.50p | 3.75p | 109459 |
| 20/09/2012 | 3.75p | 3.82p | 3.50p | 3.75p | 25209 |
| 19/09/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 1635 |
| 18/09/2012 | 3.75p | 3.75p | 3.58p | 3.75p | 25000 |
| 17/09/2012 | 3.75p | 3.75p | 3.65p | 3.75p | 50000 |
| 14/09/2012 | 3.75p | 3.83p | 3.75p | 3.75p | 25000 |
| 13/09/2012 | 3.75p | 3.83p | 3.66p | 3.75p | 2166 |
| 12/09/2012 | 3.88p | 3.88p | 3.65p | 3.75p | 150675 |
| 11/09/2012 | 3.88p | 3.88p | 3.82p | 3.88p | 0 |
| 10/09/2012 | 3.88p | 3.88p | 3.82p | 3.88p | 0 |
| 07/09/2012 | 3.88p | 3.88p | 3.82p | 3.88p | 1700 |
| 06/09/2012 | 3.88p | 4.75p | 3.50p | 3.88p | 0 |
| 05/09/2012 | 3.88p | 4.75p | 3.50p | 3.88p | 0 |
| 04/09/2012 | 3.88p | 4.75p | 3.50p | 3.88p | 0 |
| 03/09/2012 | 4.00p | 4.75p | 3.50p | 3.88p | 0 |
| 31/08/2012 | 4.00p | 4.75p | 3.50p | 4.00p | 0 |
| 30/08/2012 | 4.13p | 4.75p | 3.50p | 4.00p | 509142 |
| 29/08/2012 | 3.50p | 5.25p | 3.50p | 4.13p | 1291297 |
| 28/08/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 0 |
| 24/08/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 88560 |
| 23/08/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 0 |
| 22/08/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 227 |
| 21/08/2012 | 3.75p | 3.75p | 3.00p | 3.75p | 0 |
| 20/08/2012 | 3.75p | 3.75p | 3.00p | 3.75p | 0 |
| 17/08/2012 | 3.75p | 3.75p | 3.00p | 3.75p | 40000 |
| 16/08/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 4094 |
| 15/08/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 0 |
| 14/08/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 0 |
| 13/08/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 0 |
| 10/08/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 0 |
| 09/08/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 500 |
| 08/08/2012 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 07/08/2012 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 06/08/2012 | 3.75p | 3.75p | 3.65p | 3.75p | 5000 |
| 03/08/2012 | 3.75p | 3.75p | 3.72p | 3.75p | 69775 |
| 02/08/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 3333 |
| 01/08/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 31/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 30/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 5000 |
| 27/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 26/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 25/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 24/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 23/07/2012 | 4.25p | 4.25p | 4.15p | 4.25p | 30000 |
| 20/07/2012 | 4.38p | 4.38p | 4.15p | 4.25p | 5192 |
| 19/07/2012 | 3.75p | 4.38p | 3.50p | 4.38p | 35000 |
| 18/07/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 526 |
| 17/07/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 4100 |
| 16/07/2012 | 4.75p | 4.75p | 2.50p | 3.75p | 734384 |
| 13/07/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 12/07/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 11/07/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 10/07/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 09/07/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 645 |
| 06/07/2012 | 4.75p | 4.75p | 4.44p | 4.75p | 8240 |
| 05/07/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 04/07/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 03/07/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 02/07/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 5000 |
| 29/06/2012 | 5.00p | 5.05p | 4.50p | 4.75p | 24630 |
| 28/06/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 3666 |
| 27/06/2012 | 5.00p | 5.05p | 5.00p | 5.00p | 1734 |
| 26/06/2012 | 5.00p | 5.10p | 4.50p | 5.00p | 0 |
| 25/06/2012 | 5.00p | 5.10p | 4.50p | 5.00p | 0 |
| 22/06/2012 | 5.00p | 5.10p | 4.50p | 5.00p | 0 |
| 21/06/2012 | 5.00p | 5.10p | 4.50p | 5.00p | 1557 |
| 20/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 19/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 18/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 20408 |
| 15/06/2012 | 5.00p | 5.25p | 4.50p | 5.00p | 0 |
| 14/06/2012 | 5.00p | 5.25p | 4.50p | 5.00p | 0 |
| 13/06/2012 | 5.00p | 5.25p | 4.50p | 5.00p | 0 |
| 12/06/2012 | 5.00p | 5.25p | 4.50p | 5.00p | 0 |
| 11/06/2012 | 5.25p | 5.25p | 4.50p | 5.00p | 24968 |
| 08/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 0 |
| 07/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 890 |
| 06/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 1838 |
| 01/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 0 |
| 31/05/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 0 |
| 30/05/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 1900 |
| 29/05/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 28/05/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 25/05/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 24/05/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 23/05/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 22/05/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 155 |
| 21/05/2012 | 5.25p | 5.25p | 4.52p | 5.25p | 26400 |
| 18/05/2012 | 5.25p | 5.25p | 5.22p | 5.25p | 0 |
| 17/05/2012 | 5.25p | 5.25p | 5.22p | 5.25p | 0 |
| 16/05/2012 | 5.25p | 5.25p | 5.22p | 5.25p | 20000 |
| 15/05/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 2000 |
| 14/05/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 5000 |
| 11/05/2012 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 10/05/2012 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 09/05/2012 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 08/05/2012 | 5.13p | 5.25p | 5.13p | 5.25p | 1858 |
| 04/05/2012 | 5.13p | 5.60p | 4.25p | 5.13p | 10516 |
| 03/05/2012 | 5.13p | 5.13p | 4.34p | 5.13p | 0 |
| 02/05/2012 | 5.13p | 5.13p | 4.34p | 5.13p | 15000 |
| 01/05/2012 | 5.13p | 5.13p | 4.50p | 5.13p | 17351 |
| 30/04/2012 | 4.50p | 5.13p | 4.48p | 5.13p | 80000 |
| 27/04/2012 | 4.50p | 4.75p | 4.50p | 4.50p | 100000 |
| 26/04/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 1500 |
| 25/04/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 8758 |
*Close Price adjusted for both dividends and splits