Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/07/2015 899.50p 900.50p 880.00p 900.50p 4111
13/07/2015 900.50p 909.50p 900.00p 901.00p 5466
10/07/2015 900.50p 909.95p 900.00p 900.00p 1607
09/07/2015 901.50p 904.50p 900.50p 904.50p 538
08/07/2015 900.00p 900.50p 835.50p 900.00p 18044
07/07/2015 900.00p 904.12p 899.50p 900.25p 15808
06/07/2015 910.00p 910.00p 847.28p 900.00p 11602
03/07/2015 900.00p 902.00p 870.00p 902.00p 48041
02/07/2015 900.00p 917.00p 900.00p 905.00p 1573
01/07/2015 900.00p 910.00p 881.00p 904.75p 12356
30/06/2015 900.00p 905.00p 900.00p 905.00p 930
29/06/2015 901.00p 924.50p 900.00p 900.00p 3393
26/06/2015 900.00p 903.75p 900.00p 903.75p 372
25/06/2015 900.50p 909.95p 900.50p 905.50p 95
24/06/2015 900.00p 909.50p 900.00p 906.50p 1636
23/06/2015 905.00p 905.00p 900.00p 900.00p 2403
22/06/2015 899.50p 905.00p 850.86p 905.00p 7862
19/06/2015 901.00p 905.00p 896.50p 903.25p 3637
18/06/2015 905.00p 910.00p 900.00p 905.00p 17592
17/06/2015 905.00p 910.00p 905.00p 910.00p 2579
16/06/2015 924.50p 925.00p 905.60p 909.50p 3183
15/06/2015 904.50p 918.50p 900.05p 905.00p 3069
12/06/2015 898.00p 902.00p 898.00p 898.00p 2899
11/06/2015 915.00p 925.00p 901.00p 907.00p 6395
10/06/2015 900.00p 905.00p 899.00p 905.00p 4602
09/06/2015 900.00p 905.00p 900.00p 904.50p 5619
08/06/2015 894.00p 920.00p 894.00p 902.50p 11706
05/06/2015 920.00p 920.00p 900.00p 909.50p 1821
04/06/2015 900.00p 908.75p 900.00p 908.75p 810
03/06/2015 913.50p 915.00p 902.03p 910.25p 2578
02/06/2015 914.00p 918.50p 903.02p 912.50p 2178
01/06/2015 900.00p 912.50p 900.00p 905.00p 5234
29/05/2015 900.00p 900.00p 875.30p 893.50p 2711
28/05/2015 900.00p 925.00p 900.00p 923.50p 949
27/05/2015 900.00p 908.00p 872.10p 900.50p 2999
26/05/2015 900.08p 907.50p 900.00p 907.50p 59
22/05/2015 900.00p 901.00p 897.00p 900.00p 8427
21/05/2015 900.00p 908.50p 899.50p 908.50p 2807
20/05/2015 917.50p 918.50p 900.00p 918.50p 2313
19/05/2015 900.00p 918.53p 900.00p 900.00p 530
18/05/2015 900.00p 919.50p 899.00p 902.50p 5446
15/05/2015 900.00p 902.00p 899.50p 902.00p 3030
14/05/2015 900.00p 919.00p 900.00p 900.00p 5713
13/05/2015 900.00p 923.00p 900.00p 900.00p 3317
12/05/2015 900.00p 924.19p 900.00p 900.00p 2595
11/05/2015 880.00p 902.50p 870.50p 902.50p 3156
08/05/2015 900.00p 934.00p 900.00p 934.00p 1399
07/05/2015 900.00p 934.50p 872.75p 934.50p 1936
06/05/2015 900.00p 903.94p 900.00p 902.50p 7146
05/05/2015 900.00p 919.00p 900.00p 919.00p 7793
01/05/2015 900.00p 909.50p 870.94p 909.00p 2829
30/04/2015 900.00p 910.00p 900.00p 904.50p 757
29/04/2015 900.00p 909.50p 867.25p 909.00p 2617
28/04/2015 900.00p 910.00p 900.00p 909.00p 1919
27/04/2015 900.00p 910.00p 896.06p 905.00p 2639
24/04/2015 904.50p 910.00p 900.00p 909.00p 3857
23/04/2015 900.00p 927.62p 900.00p 905.00p 6108
22/04/2015 903.00p 912.50p 875.22p 908.75p 6243
21/04/2015 905.00p 934.50p 900.00p 920.25p 2953
20/04/2015 917.00p 927.94p 901.00p 915.75p 1412
17/04/2015 900.50p 925.00p 900.00p 914.75p 5146
16/04/2015 900.50p 926.15p 900.44p 910.25p 772
15/04/2015 900.50p 965.00p 899.50p 907.50p 7868
14/04/2015 850.50p 969.00p 850.50p 901.50p 11737
13/04/2015 879.50p 879.50p 852.94p 865.25p 3038
10/04/2015 900.00p 900.00p 850.50p 861.00p 6331
09/04/2015 875.00p 899.33p 849.75p 869.00p 11215
08/04/2015 859.50p 875.00p 831.89p 875.00p 7317
07/04/2015 849.00p 866.91p 849.00p 849.00p 3219
02/04/2015 870.00p 870.00p 850.00p 870.00p 1045
01/04/2015 850.00p 869.00p 811.18p 869.00p 13689
31/03/2015 850.00p 860.00p 816.30p 854.25p 8044
30/03/2015 850.00p 867.10p 800.50p 859.00p 1458
27/03/2015 850.00p 869.50p 850.00p 869.50p 482
26/03/2015 850.00p 865.00p 850.00p 864.00p 5390
25/03/2015 850.00p 857.50p 850.00p 857.50p 1068
24/03/2015 850.00p 860.00p 850.00p 857.50p 2575
23/03/2015 850.00p 899.00p 850.00p 879.00p 4357
20/03/2015 850.00p 865.00p 850.00p 865.00p 1418
19/03/2015 850.00p 898.50p 850.00p 888.50p 3904
18/03/2015 850.00p 864.50p 850.00p 857.50p 47
17/03/2015 850.00p 864.00p 849.50p 864.00p 3142
16/03/2015 862.50p 862.50p 850.00p 856.25p 288
13/03/2015 850.00p 864.00p 850.00p 863.00p 5126
12/03/2015 860.00p 861.36p 850.00p 850.00p 867
11/03/2015 850.00p 863.50p 850.00p 863.00p 3660
10/03/2015 850.00p 860.00p 850.00p 860.00p 4768
09/03/2015 852.00p 857.50p 809.64p 857.50p 6918
06/03/2015 850.00p 863.50p 850.00p 863.00p 3215
05/03/2015 852.50p 862.50p 850.00p 850.00p 3311
04/03/2015 853.00p 869.86p 850.50p 852.00p 1510
03/03/2015 850.50p 869.75p 850.00p 857.50p 5449
02/03/2015 850.00p 864.00p 849.50p 850.00p 21397
27/02/2015 860.00p 860.00p 850.00p 850.00p 7755
26/02/2015 850.50p 872.00p 850.00p 863.75p 3281
25/02/2015 851.50p 874.50p 850.00p 850.00p 9619
24/02/2015 850.00p 865.00p 850.00p 850.00p 5520
23/02/2015 849.00p 860.75p 845.31p 860.75p 2160
20/02/2015 877.50p 877.50p 869.50p 877.50p 216
19/02/2015 845.00p 854.50p 844.50p 854.50p 1346
18/02/2015 846.00p 875.50p 845.00p 875.50p 2639
17/02/2015 845.00p 857.25p 845.00p 857.25p 548
16/02/2015 845.00p 864.50p 800.50p 845.00p 3040
13/02/2015 845.50p 876.00p 845.00p 871.00p 803
12/02/2015 845.50p 846.50p 845.00p 845.00p 1519
11/02/2015 845.50p 846.00p 845.00p 845.00p 1299
10/02/2015 847.50p 867.65p 845.00p 845.00p 3980
09/02/2015 845.00p 864.50p 845.00p 850.00p 1615
06/02/2015 845.50p 858.80p 845.00p 847.50p 6888
05/02/2015 845.00p 861.00p 845.00p 861.00p 571
04/02/2015 845.00p 855.00p 845.00p 852.25p 975
03/02/2015 865.00p 865.00p 845.00p 845.00p 3704
02/02/2015 850.00p 865.00p 845.00p 854.25p 2345
30/01/2015 845.00p 856.00p 845.00p 856.00p 1733
29/01/2015 864.50p 864.50p 845.00p 864.00p 5042
28/01/2015 845.50p 869.98p 845.00p 845.00p 4688
27/01/2015 851.00p 854.00p 840.00p 847.00p 9041
26/01/2015 825.50p 877.50p 825.50p 858.50p 7041
23/01/2015 845.00p 863.53p 835.00p 846.50p 7418
22/01/2015 825.50p 870.00p 825.50p 845.00p 3370
21/01/2015 845.00p 874.28p 845.00p 845.00p 9467
20/01/2015 845.00p 880.00p 806.49p 880.00p 9610
19/01/2015 850.00p 870.00p 845.00p 854.50p 9575
16/01/2015 845.00p 863.37p 845.00p 847.25p 544
15/01/2015 845.50p 850.00p 845.00p 845.50p 5594
14/01/2015 845.00p 875.90p 845.00p 845.00p 4502
13/01/2015 849.50p 849.50p 845.00p 845.00p 2987
12/01/2015 852.00p 864.00p 852.00p 864.00p 203
09/01/2015 812.50p 883.50p 812.50p 851.00p 16174
08/01/2015 846.00p 884.50p 845.00p 845.00p 3303
07/01/2015 845.50p 874.50p 841.63p 860.25p 1098
06/01/2015 865.00p 900.00p 857.28p 880.00p 10053
05/01/2015 850.00p 885.00p 805.00p 885.00p 23992
02/01/2015 850.00p 860.00p 771.00p 845.00p 5728
31/12/2014 825.00p 825.00p 825.00p 825.00p 397
30/12/2014 825.00p 845.00p 787.50p 825.00p 9383
29/12/2014 825.00p 845.00p 786.50p 826.00p 18460
24/12/2014 825.00p 825.00p 785.00p 805.00p 165
23/12/2014 725.00p 809.50p 725.00p 785.00p 29886
22/12/2014 780.00p 788.00p 744.50p 744.50p 10552
19/12/2014 780.00p 788.00p 780.00p 780.00p 5662
18/12/2014 780.00p 788.00p 780.00p 784.00p 943
17/12/2014 780.00p 783.70p 780.00p 782.50p 1686
16/12/2014 788.00p 813.30p 782.00p 783.75p 2231
15/12/2014 780.00p 794.80p 770.77p 785.00p 1547
12/12/2014 780.00p 800.00p 780.00p 786.00p 22157
11/12/2014 790.00p 790.00p 748.08p 785.00p 2820
10/12/2014 789.50p 790.00p 746.12p 757.75p 22308
09/12/2014 781.00p 810.50p 745.00p 781.50p 20371
08/12/2014 780.00p 783.00p 755.18p 783.00p 35418
05/12/2014 785.00p 789.00p 773.50p 780.00p 14464
04/12/2014 780.00p 795.43p 756.90p 790.00p 2937
03/12/2014 780.00p 785.00p 762.05p 780.00p 52491
02/12/2014 780.00p 790.00p 752.87p 783.00p 27459
01/12/2014 780.00p 789.00p 735.10p 780.00p 19497
28/11/2014 800.00p 800.00p 742.50p 790.00p 33970
27/11/2014 795.00p 804.00p 735.50p 772.50p 95754
26/11/2014 770.00p 770.00p 725.50p 750.00p 42136
25/11/2014 750.00p 795.00p 747.50p 755.50p 246233
24/11/2014 775.00p 775.00p 741.00p 752.50p 26398
21/11/2014 770.00p 789.50p 726.00p 782.00p 18422
20/11/2014 702.00p 776.00p 675.00p 774.50p 44387
19/11/2014 725.00p 741.00p 720.00p 738.00p 121723
18/11/2014 725.00p 733.50p 725.00p 726.00p 20311
17/11/2014 727.50p 749.21p 724.00p 726.00p 12282
14/11/2014 728.00p 728.00p 719.50p 725.00p 49237
13/11/2014 725.00p 730.00p 716.50p 730.00p 14307
12/11/2014 725.00p 730.00p 716.50p 725.00p 24346
11/11/2014 725.00p 726.00p 713.00p 725.00p 4789
10/11/2014 720.00p 749.50p 700.50p 725.00p 14859
07/11/2014 707.50p 721.50p 707.50p 714.00p 42569
06/11/2014 715.00p 725.00p 700.00p 713.50p 14029
05/11/2014 715.00p 725.00p 706.25p 715.00p 6910
04/11/2014 715.00p 727.50p 700.50p 725.00p 14514
03/11/2014 724.00p 746.72p 699.50p 717.50p 52215
31/10/2014 661.50p 727.00p 661.50p 727.00p 124885
30/10/2014 677.50p 680.00p 661.00p 675.00p 21553
29/10/2014 671.00p 680.00p 661.50p 661.50p 9704
28/10/2014 675.00p 677.50p 665.58p 675.00p 10333
27/10/2014 699.50p 699.50p 671.12p 675.00p 8536
24/10/2014 675.50p 699.50p 675.50p 687.50p 1414
23/10/2014 675.00p 685.00p 673.00p 675.00p 9147
22/10/2014 675.00p 685.00p 673.00p 675.50p 5326
21/10/2014 680.00p 699.50p 675.00p 676.00p 16830
20/10/2014 677.00p 682.50p 666.00p 680.00p 25780
17/10/2014 675.00p 676.00p 665.00p 673.25p 4214
16/10/2014 675.00p 680.00p 661.00p 676.00p 42390
15/10/2014 661.50p 680.00p 661.50p 680.00p 18455
14/10/2014 600.00p 682.12p 562.50p 675.00p 162979
13/10/2014 735.00p 781.00p 725.00p 750.50p 21562
10/10/2014 750.50p 770.00p 750.00p 768.50p 6067
09/10/2014 750.00p 778.00p 747.50p 774.00p 9887
08/10/2014 753.00p 753.00p 736.00p 750.00p 15291
07/10/2014 750.50p 769.00p 746.00p 763.00p 7784
06/10/2014 775.00p 789.41p 750.50p 762.50p 3007
03/10/2014 800.00p 800.00p 775.00p 784.50p 5549
02/10/2014 799.50p 799.50p 779.00p 799.50p 17343
01/10/2014 799.50p 800.00p 775.00p 790.00p 5244
30/09/2014 776.00p 796.28p 775.00p 775.50p 4791
29/09/2014 800.00p 800.00p 776.12p 799.50p 370

*Close Price adjusted for both dividends and splits