Mulberry Group (MUL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mulberry Group

Date Open High Low Close* Volume
27/04/2016 985.00p 997.00p 985.00p 992.50p 1184
26/04/2016 990.00p 997.62p 988.02p 995.00p 5079
25/04/2016 985.00p 990.00p 984.00p 987.00p 1499
22/04/2016 988.75p 989.95p 985.05p 987.50p 476
21/04/2016 985.00p 987.50p 980.00p 987.50p 2146
20/04/2016 984.00p 988.50p 917.06p 987.00p 2610
19/04/2016 985.00p 988.75p 985.00p 987.50p 1460
18/04/2016 984.00p 988.50p 971.98p 987.00p 8897
15/04/2016 984.00p 988.50p 964.50p 987.00p 2571
14/04/2016 987.00p 989.25p 985.00p 988.50p 3070
13/04/2016 989.25p 989.25p 987.00p 988.50p 1168
12/04/2016 988.62p 988.62p 986.00p 988.00p 365
11/04/2016 985.00p 987.50p 967.50p 987.50p 3388
08/04/2016 989.45p 989.45p 986.12p 987.50p 543
07/04/2016 984.91p 989.95p 984.69p 988.00p 3784
06/04/2016 985.00p 989.95p 970.00p 987.50p 5021
05/04/2016 982.00p 987.00p 957.92p 987.00p 4685
04/04/2016 976.00p 986.12p 976.00p 983.00p 3180
01/04/2016 974.00p 985.62p 974.00p 981.25p 2785
31/03/2016 985.00p 985.00p 978.00p 985.00p 11415
30/03/2016 972.00p 978.00p 972.00p 977.50p 2156
29/03/2016 979.87p 979.87p 970.25p 973.50p 434
24/03/2016 955.00p 973.75p 950.00p 966.50p 28473
23/03/2016 974.00p 974.00p 949.50p 950.00p 20870
22/03/2016 975.00p 993.75p 965.50p 976.00p 6593
21/03/2016 974.00p 993.12p 974.00p 986.75p 1256
18/03/2016 974.00p 991.13p 974.00p 974.00p 1018
17/03/2016 975.00p 987.25p 975.00p 987.25p 50
16/03/2016 975.00p 987.25p 975.00p 987.25p 752
15/03/2016 976.00p 976.00p 975.00p 975.00p 5547
14/03/2016 974.00p 1,000.00p 950.00p 977.50p 2011
11/03/2016 974.00p 991.81p 974.00p 987.00p 109
10/03/2016 975.00p 982.50p 975.00p 982.50p 2371
09/03/2016 974.00p 990.32p 974.00p 987.00p 2743
08/03/2016 974.50p 986.75p 969.50p 974.00p 6855
07/03/2016 974.00p 989.68p 974.00p 987.00p 1144
04/03/2016 974.00p 986.50p 974.00p 986.50p 390
03/03/2016 974.35p 990.50p 974.00p 987.00p 1018
02/03/2016 974.50p 976.50p 974.00p 974.00p 602
01/03/2016 972.00p 976.50p 972.00p 976.50p 2563
29/02/2016 948.00p 990.00p 948.00p 975.00p 7915
26/02/2016 948.00p 995.00p 948.00p 995.00p 3147
25/02/2016 948.50p 970.00p 948.00p 948.00p 3227
24/02/2016 950.00p 957.50p 950.00p 957.50p 200
23/02/2016 900.00p 955.36p 900.00p 954.00p 322
22/02/2016 948.00p 955.36p 948.00p 948.00p 1269
19/02/2016 948.00p 980.32p 948.00p 948.00p 440
18/02/2016 949.00p 949.00p 949.00p 949.00p 1540
17/02/2016 960.00p 968.50p 949.00p 949.00p 3314
16/02/2016 949.50p 949.50p 949.00p 949.00p 3428
15/02/2016 949.00p 979.60p 949.00p 949.00p 1251
12/02/2016 948.00p 955.20p 930.00p 948.00p 2146
11/02/2016 948.00p 950.00p 948.00p 948.00p 669
10/02/2016 950.00p 954.50p 950.00p 954.00p 1262
09/02/2016 949.00p 974.50p 949.00p 954.50p 670
08/02/2016 949.00p 979.31p 949.00p 974.50p 4474
05/02/2016 950.00p 978.70p 949.00p 949.50p 1738
04/02/2016 949.00p 980.68p 915.00p 974.00p 9726
03/02/2016 949.50p 974.00p 949.50p 960.00p 131
02/02/2016 949.00p 974.00p 948.50p 974.00p 1353
01/02/2016 949.00p 980.68p 901.50p 974.50p 2363
29/01/2016 949.00p 981.00p 949.00p 965.00p 6461
28/01/2016 951.00p 975.00p 950.00p 975.00p 128
27/01/2016 950.50p 976.42p 950.00p 950.00p 7159
26/01/2016 951.00p 963.00p 950.27p 963.00p 354
25/01/2016 980.68p 980.68p 949.49p 974.50p 645
22/01/2016 949.50p 979.30p 949.50p 975.00p 440
21/01/2016 950.50p 970.80p 950.00p 950.00p 4130
20/01/2016 950.00p 955.00p 950.00p 955.00p 4682
19/01/2016 950.00p 970.00p 950.00p 950.00p 3006
18/01/2016 915.50p 998.50p 915.00p 959.75p 445
15/01/2016 960.50p 978.75p 960.00p 978.75p 5213
14/01/2016 960.00p 960.00p 951.00p 960.00p 6202
13/01/2016 952.00p 953.00p 951.00p 951.00p 9762
12/01/2016 950.50p 979.80p 950.00p 954.00p 6978
11/01/2016 950.00p 980.40p 904.25p 961.50p 28293
08/01/2016 970.00p 970.00p 957.52p 960.00p 2280
07/01/2016 960.00p 1,000.00p 960.00p 980.00p 4141
06/01/2016 980.00p 999.00p 960.94p 999.00p 9415
05/01/2016 947.00p 968.63p 947.00p 947.00p 3173
04/01/2016 880.50p 960.04p 869.15p 945.00p 7259
31/12/2015 940.00p 945.00p 930.00p 945.00p 460
30/12/2015 926.50p 947.50p 910.09p 930.00p 4885
29/12/2015 929.00p 929.00p 929.00p 929.00p 487
24/12/2015 920.50p 927.75p 920.50p 927.75p 191
23/12/2015 920.50p 934.75p 920.00p 934.75p 3300
22/12/2015 920.00p 931.50p 882.50p 931.50p 13111
21/12/2015 918.50p 920.10p 918.00p 919.50p 1193
18/12/2015 919.00p 929.28p 915.75p 915.75p 311
17/12/2015 910.50p 913.75p 910.00p 913.75p 1598
16/12/2015 911.00p 925.00p 898.50p 917.50p 18372
15/12/2015 914.00p 914.66p 910.00p 911.00p 19100
14/12/2015 919.50p 919.50p 912.00p 912.00p 23569
11/12/2015 920.00p 942.60p 914.00p 914.00p 23314
10/12/2015 920.00p 938.00p 920.00p 928.75p 3536
09/12/2015 920.00p 934.75p 920.00p 934.75p 1059
08/12/2015 910.00p 949.50p 910.00p 935.25p 1423
07/12/2015 910.50p 949.50p 910.50p 936.00p 536
04/12/2015 900.00p 949.50p 880.00p 949.50p 10944
03/12/2015 920.00p 939.06p 910.33p 934.75p 1670
02/12/2015 920.00p 949.50p 920.00p 925.00p 11080
01/12/2015 949.50p 949.50p 929.66p 934.00p 289
30/11/2015 901.00p 946.55p 901.00p 920.00p 15561
27/11/2015 901.00p 917.25p 899.50p 917.25p 8766
26/11/2015 899.00p 910.00p 899.00p 906.75p 381
25/11/2015 891.82p 914.64p 891.82p 912.50p 5375
24/11/2015 905.00p 912.50p 905.00p 912.50p 2632
23/11/2015 900.00p 903.25p 875.14p 903.25p 5970
20/11/2015 920.00p 920.00p 899.00p 909.25p 1390
19/11/2015 899.00p 904.50p 898.50p 904.50p 938
18/11/2015 900.00p 906.04p 900.00p 904.50p 439
17/11/2015 900.00p 906.40p 879.00p 900.00p 12427
16/11/2015 901.00p 906.76p 895.00p 905.50p 5248
13/11/2015 901.00p 904.75p 890.00p 904.75p 6738
12/11/2015 900.50p 909.25p 900.00p 909.25p 1322
11/11/2015 900.00p 919.25p 892.14p 900.00p 17905
10/11/2015 900.00p 900.00p 900.00p 900.00p 1972
09/11/2015 901.00p 913.68p 900.00p 901.00p 2638
06/11/2015 901.00p 910.46p 855.58p 908.00p 2831
05/11/2015 900.00p 914.73p 900.00p 909.25p 1322
04/11/2015 900.00p 919.50p 891.78p 900.50p 4347
03/11/2015 900.00p 900.50p 900.00p 900.50p 840
02/11/2015 850.50p 920.00p 850.50p 920.00p 4721
30/10/2015 898.00p 919.50p 882.18p 905.00p 2376
29/10/2015 898.00p 911.44p 898.00p 908.50p 3636
28/10/2015 925.00p 925.00p 874.05p 883.75p 926
27/10/2015 899.00p 906.25p 875.00p 899.00p 2237
26/10/2015 900.50p 900.50p 891.48p 900.50p 1077
23/10/2015 885.00p 919.75p 862.92p 919.75p 6239
22/10/2015 875.00p 888.00p 855.00p 887.50p 5106
21/10/2015 890.00p 890.00p 843.46p 890.00p 8084
20/10/2015 841.50p 890.00p 826.50p 890.00p 14150
19/10/2015 899.00p 900.00p 881.00p 890.00p 14536
16/10/2015 900.00p 924.50p 850.55p 899.00p 15163
15/10/2015 900.00p 915.00p 840.32p 900.00p 26286
14/10/2015 899.00p 915.00p 899.00p 907.00p 594
13/10/2015 870.00p 909.00p 870.00p 904.50p 1048
12/10/2015 900.00p 909.00p 900.00p 904.50p 1773
09/10/2015 901.00p 909.00p 900.50p 909.00p 1871
08/10/2015 899.00p 908.50p 896.00p 903.75p 876
07/10/2015 903.00p 909.00p 887.00p 904.00p 5067
06/10/2015 868.50p 915.00p 868.50p 903.00p 6332
05/10/2015 899.00p 909.24p 899.00p 904.00p 2614
02/10/2015 901.00p 901.00p 900.00p 901.00p 1277
01/10/2015 901.00p 909.96p 901.00p 908.00p 1829
30/09/2015 900.00p 908.96p 900.00p 900.00p 4349
29/09/2015 901.00p 913.25p 901.00p 901.00p 2179
28/09/2015 900.50p 909.50p 900.00p 907.50p 5157
25/09/2015 890.00p 911.00p 875.12p 911.00p 3236
24/09/2015 900.00p 905.00p 900.00p 900.00p 3600
23/09/2015 900.50p 909.50p 895.82p 904.75p 1715
22/09/2015 860.50p 904.50p 860.50p 900.00p 3585
21/09/2015 900.50p 905.25p 834.27p 905.25p 1393
18/09/2015 900.00p 900.00p 880.00p 896.00p 50859
17/09/2015 901.50p 901.50p 895.33p 900.00p 13375
16/09/2015 899.00p 908.90p 899.00p 899.00p 2624
15/09/2015 900.00p 900.25p 900.00p 900.25p 0
14/09/2015 900.00p 900.05p 881.74p 900.00p 28346
11/09/2015 891.00p 903.15p 891.00p 900.00p 8875
10/09/2015 900.00p 900.02p 899.00p 899.50p 27471
09/09/2015 905.50p 909.50p 900.10p 904.75p 2737
08/09/2015 900.00p 909.00p 900.00p 900.00p 6434
07/09/2015 887.00p 909.00p 887.00p 900.00p 1942
04/09/2015 910.00p 910.02p 905.00p 905.00p 2387
03/09/2015 900.00p 911.50p 900.00p 905.75p 6780
02/09/2015 900.00p 910.00p 900.00p 900.00p 628
01/09/2015 900.00p 903.84p 887.82p 902.50p 7715
28/08/2015 863.50p 914.50p 863.50p 900.00p 3990
27/08/2015 909.50p 909.50p 828.50p 900.00p 1096
26/08/2015 900.00p 914.50p 900.00p 909.50p 8232
25/08/2015 900.00p 906.00p 900.00p 905.00p 3255
24/08/2015 835.50p 918.00p 825.00p 900.00p 7832
21/08/2015 901.50p 901.50p 901.00p 901.00p 2065
20/08/2015 899.00p 919.50p 899.00p 910.00p 1007
19/08/2015 899.00p 899.00p 899.00p 899.00p 1504
18/08/2015 900.00p 920.00p 899.00p 899.00p 3764
17/08/2015 910.00p 910.00p 900.00p 900.00p 4120
14/08/2015 907.50p 913.00p 906.00p 913.00p 5511
13/08/2015 871.50p 919.50p 870.00p 908.00p 2666
12/08/2015 850.50p 920.00p 850.50p 920.00p 13710
11/08/2015 859.50p 920.00p 859.50p 914.50p 6414
10/08/2015 915.00p 915.00p 899.50p 899.50p 900
07/08/2015 900.00p 914.50p 896.78p 900.00p 7509
06/08/2015 900.00p 912.33p 889.56p 900.00p 3566
05/08/2015 909.00p 909.00p 890.72p 900.00p 6012
04/08/2015 900.50p 904.75p 894.00p 904.75p 1173
03/08/2015 905.00p 908.50p 900.00p 904.50p 2625
31/07/2015 900.00p 904.50p 900.00p 904.50p 577
30/07/2015 900.00p 904.00p 900.00p 904.00p 574
29/07/2015 900.00p 900.00p 890.00p 900.00p 1278
28/07/2015 900.00p 900.00p 900.00p 900.00p 6141
27/07/2015 855.00p 909.00p 850.50p 900.00p 14830
24/07/2015 900.00p 900.00p 899.00p 900.00p 3934
23/07/2015 900.00p 904.50p 895.97p 904.50p 1824
22/07/2015 900.00p 900.50p 858.69p 900.00p 5058
21/07/2015 900.00p 909.50p 885.26p 900.00p 2849
20/07/2015 850.50p 909.50p 850.50p 905.00p 2020
17/07/2015 901.00p 908.22p 900.50p 905.50p 88
16/07/2015 900.00p 900.50p 850.00p 900.50p 2767
15/07/2015 910.00p 910.00p 900.00p 908.50p 7577

*Close Price adjusted for both dividends and splits