Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/05/2012 2,292.00p 2,292.00p 2,178.00p 2,218.00p 21771
11/05/2012 2,323.00p 2,325.00p 2,271.00p 2,298.00p 15955
10/05/2012 2,296.00p 2,349.68p 2,268.84p 2,310.00p 29754
09/05/2012 2,319.00p 2,347.00p 2,252.00p 2,267.00p 115537
08/05/2012 2,440.00p 2,440.00p 2,256.00p 2,256.00p 33296
04/05/2012 2,489.00p 2,500.00p 2,361.00p 2,390.00p 31656
03/05/2012 2,417.00p 2,500.00p 2,331.75p 2,472.00p 22672
02/05/2012 2,362.00p 2,417.00p 2,328.00p 2,417.00p 50442
01/05/2012 2,350.00p 2,360.00p 2,321.00p 2,360.00p 45992
30/04/2012 2,290.00p 2,349.00p 2,270.50p 2,320.00p 44690
27/04/2012 2,325.00p 2,325.00p 2,200.00p 2,254.00p 23749
26/04/2012 2,310.00p 2,325.00p 2,265.00p 2,320.00p 21087
25/04/2012 2,225.00p 2,320.00p 2,225.00p 2,315.00p 19135
24/04/2012 2,123.00p 2,319.00p 2,123.00p 2,272.00p 29591
23/04/2012 2,275.00p 2,275.00p 2,138.09p 2,168.00p 26909
20/04/2012 2,277.00p 2,314.00p 2,213.00p 2,249.00p 22407
19/04/2012 2,200.00p 2,320.00p 2,160.00p 2,290.00p 55874
18/04/2012 2,290.00p 2,290.00p 2,157.45p 2,194.00p 101266
17/04/2012 2,186.00p 2,209.00p 2,100.00p 2,145.00p 47024
16/04/2012 2,250.00p 2,250.00p 2,158.00p 2,181.00p 14894
13/04/2012 2,273.00p 2,300.00p 2,174.00p 2,225.00p 395871
12/04/2012 2,057.00p 2,250.00p 2,050.33p 2,250.00p 54655
11/04/2012 2,089.00p 2,090.00p 2,010.00p 2,057.00p 22260
10/04/2012 1,986.00p 2,075.00p 1,986.00p 2,066.00p 33837
05/04/2012 1,968.00p 2,013.46p 1,955.86p 2,000.00p 19615
04/04/2012 2,000.00p 2,000.00p 1,875.00p 1,975.00p 27514
03/04/2012 2,020.00p 2,020.00p 1,960.00p 1,990.00p 17571
02/04/2012 2,075.00p 2,075.00p 1,974.00p 2,001.00p 24269
30/03/2012 2,000.00p 2,029.00p 1,999.00p 2,004.00p 53945
29/03/2012 1,985.00p 2,032.00p 1,950.00p 2,000.00p 30951
28/03/2012 1,955.00p 2,150.00p 1,935.00p 1,982.00p 64914
27/03/2012 1,934.00p 1,935.00p 1,879.16p 1,900.00p 8636
26/03/2012 1,939.00p 1,940.00p 1,883.00p 1,900.00p 16180
23/03/2012 1,900.00p 1,936.00p 1,882.00p 1,900.00p 13678
22/03/2012 1,960.00p 1,960.00p 1,886.00p 1,923.00p 29605
21/03/2012 1,960.00p 1,990.00p 1,934.00p 1,953.00p 14169
20/03/2012 1,960.00p 1,990.00p 1,919.00p 1,919.00p 17535
19/03/2012 1,945.00p 1,990.00p 1,912.17p 1,967.00p 45322
16/03/2012 1,960.00p 1,990.00p 1,929.85p 1,951.50p 7944
15/03/2012 1,940.00p 1,990.00p 1,940.00p 1,975.00p 3470
14/03/2012 1,985.00p 1,990.00p 1,950.00p 1,965.00p 11414
13/03/2012 1,955.00p 1,994.90p 1,950.00p 1,984.00p 38069
12/03/2012 1,999.00p 2,000.00p 1,943.34p 1,985.00p 22104
09/03/2012 1,898.00p 2,000.00p 1,872.39p 1,995.00p 18215
08/03/2012 1,910.00p 1,920.00p 1,903.20p 1,920.00p 6172
07/03/2012 1,850.00p 1,910.00p 1,850.00p 1,910.00p 4125
06/03/2012 1,884.00p 1,905.00p 1,839.00p 1,868.00p 11054
05/03/2012 1,899.00p 1,900.00p 1,869.00p 1,900.00p 11916
02/03/2012 1,920.00p 1,925.00p 1,903.10p 1,925.00p 4397
01/03/2012 1,928.00p 1,929.05p 1,896.15p 1,920.00p 9892
29/02/2012 1,912.00p 1,930.00p 1,906.00p 1,930.00p 5128
28/02/2012 1,866.00p 1,935.00p 1,865.00p 1,924.00p 29053
27/02/2012 1,934.00p 1,940.82p 1,911.00p 1,936.00p 34491
24/02/2012 1,900.00p 1,946.85p 1,900.00p 1,934.00p 20508
23/02/2012 1,900.00p 1,920.00p 1,900.00p 1,911.00p 51603
22/02/2012 1,905.00p 1,939.00p 1,890.00p 1,907.00p 4634
21/02/2012 1,920.00p 1,940.00p 1,868.00p 1,920.00p 30611
20/02/2012 1,949.00p 1,965.00p 1,910.00p 1,915.00p 20891
17/02/2012 1,929.00p 1,957.92p 1,901.10p 1,950.00p 20957
16/02/2012 1,930.00p 1,951.00p 1,911.15p 1,951.00p 30666
15/02/2012 1,905.00p 1,960.00p 1,888.00p 1,925.00p 86612
14/02/2012 1,938.00p 1,938.00p 1,866.00p 1,878.00p 5506
13/02/2012 1,908.00p 1,925.00p 1,826.55p 1,885.00p 16249
10/02/2012 1,882.00p 1,910.00p 1,851.00p 1,900.00p 12177
09/02/2012 1,850.00p 1,882.00p 1,842.00p 1,882.00p 6421
08/02/2012 1,811.00p 1,869.00p 1,811.00p 1,850.00p 13979
07/02/2012 1,872.00p 1,899.00p 1,827.00p 1,840.00p 11600
06/02/2012 1,850.00p 1,870.30p 1,770.00p 1,844.00p 12340
03/02/2012 1,909.00p 1,910.00p 1,850.00p 1,850.00p 18066
02/02/2012 1,849.00p 1,950.00p 1,810.00p 1,905.00p 34150
01/02/2012 1,837.00p 1,885.00p 1,804.96p 1,885.00p 17322
31/01/2012 1,800.00p 1,850.00p 1,800.00p 1,830.00p 27831
30/01/2012 1,809.00p 1,810.92p 1,781.00p 1,800.00p 39876
27/01/2012 1,771.00p 1,819.25p 1,739.50p 1,812.00p 28656
26/01/2012 1,750.00p 1,771.00p 1,635.40p 1,771.00p 60140
25/01/2012 1,659.00p 1,687.99p 1,600.00p 1,652.00p 147732
24/01/2012 1,590.00p 1,690.00p 1,590.00p 1,672.00p 29351
23/01/2012 1,641.00p 1,679.43p 1,591.00p 1,650.00p 15494
20/01/2012 1,608.00p 1,641.00p 1,555.00p 1,641.00p 35122
19/01/2012 1,525.00p 1,609.00p 1,525.00p 1,585.00p 140414
18/01/2012 1,451.00p 1,495.00p 1,451.00p 1,478.00p 20553
17/01/2012 1,500.00p 1,505.00p 1,463.00p 1,463.00p 6104
16/01/2012 1,451.00p 1,524.00p 1,450.00p 1,503.00p 28461
13/01/2012 1,471.00p 1,530.00p 1,450.00p 1,450.00p 3326
12/01/2012 1,519.00p 1,520.00p 1,451.00p 1,510.00p 2707
11/01/2012 1,476.00p 1,531.00p 1,476.00p 1,530.00p 13379
10/01/2012 1,451.00p 1,545.00p 1,451.00p 1,531.00p 18049
09/01/2012 1,502.00p 1,517.10p 1,481.00p 1,481.00p 5330
06/01/2012 1,535.00p 1,560.00p 1,500.00p 1,500.00p 14804
05/01/2012 1,510.00p 1,524.00p 1,488.00p 1,524.00p 8483
04/01/2012 1,500.00p 1,525.00p 1,483.85p 1,519.00p 118327
03/01/2012 1,456.00p 1,550.00p 1,456.00p 1,500.00p 20954
30/12/2011 1,505.00p 1,525.00p 1,476.00p 1,476.00p 5549
29/12/2011 1,493.00p 1,548.00p 1,471.45p 1,519.00p 7943
28/12/2011 1,436.00p 1,495.00p 1,436.00p 1,495.00p 9204
23/12/2011 1,436.00p 1,494.50p 1,436.00p 1,464.00p 2028
22/12/2011 1,487.00p 1,495.00p 1,444.00p 1,495.00p 154070
21/12/2011 1,421.00p 1,534.04p 1,421.00p 1,475.00p 151869
20/12/2011 1,439.00p 1,471.00p 1,410.00p 1,410.00p 5813
19/12/2011 1,500.00p 1,507.00p 1,435.00p 1,435.00p 9275
16/12/2011 1,451.00p 1,517.00p 1,451.00p 1,497.00p 4317
15/12/2011 1,520.00p 1,532.00p 1,450.00p 1,500.00p 41605
14/12/2011 1,486.00p 1,537.90p 1,485.00p 1,520.00p 12708
13/12/2011 1,536.00p 1,582.52p 1,507.00p 1,535.00p 93360
12/12/2011 1,486.00p 1,584.00p 1,486.00p 1,550.00p 8758
09/12/2011 1,458.00p 1,577.00p 1,458.00p 1,542.00p 23259
08/12/2011 1,480.00p 1,548.00p 1,471.22p 1,500.00p 25543
07/12/2011 1,475.00p 1,540.00p 1,473.62p 1,494.00p 15741
06/12/2011 1,460.00p 1,516.13p 1,460.00p 1,460.00p 1270
05/12/2011 1,519.00p 1,567.50p 1,463.00p 1,495.00p 54485
02/12/2011 1,514.00p 1,559.00p 1,475.00p 1,517.00p 24270
01/12/2011 1,596.00p 1,625.00p 1,500.00p 1,503.00p 19722
30/11/2011 1,439.00p 1,650.00p 1,386.00p 1,625.00p 49492
29/11/2011 1,419.00p 1,422.90p 1,358.00p 1,413.00p 8356
28/11/2011 1,341.00p 1,370.00p 1,323.00p 1,337.00p 13352
25/11/2011 1,375.00p 1,400.00p 1,350.00p 1,370.00p 6271
24/11/2011 1,300.00p 1,408.00p 1,300.00p 1,400.00p 21818
23/11/2011 1,402.00p 1,419.50p 1,335.00p 1,337.00p 45147
22/11/2011 1,395.00p 1,436.00p 1,395.00p 1,414.00p 22739
21/11/2011 1,450.00p 1,490.00p 1,405.00p 1,405.00p 20312
18/11/2011 1,485.00p 1,485.00p 1,435.00p 1,435.00p 443
17/11/2011 1,444.00p 1,460.00p 1,430.00p 1,445.00p 35670
16/11/2011 1,500.00p 1,500.00p 1,435.00p 1,465.00p 14682
15/11/2011 1,501.00p 1,559.68p 1,501.00p 1,515.00p 19947
14/11/2011 1,550.00p 1,570.88p 1,520.00p 1,520.00p 6241
11/11/2011 1,520.00p 1,544.00p 1,520.00p 1,532.00p 4297
10/11/2011 1,491.00p 1,550.00p 1,491.00p 1,520.00p 8752
09/11/2011 1,515.00p 1,551.00p 1,505.00p 1,551.00p 12062
08/11/2011 1,544.00p 1,550.00p 1,520.00p 1,520.00p 1790
07/11/2011 1,502.00p 1,540.00p 1,500.00p 1,500.00p 2763
04/11/2011 1,550.00p 1,550.00p 1,513.00p 1,513.00p 21858
03/11/2011 1,425.00p 1,540.00p 1,408.00p 1,518.00p 18355
02/11/2011 1,450.00p 1,479.00p 1,426.00p 1,450.00p 8789
01/11/2011 1,500.00p 1,502.00p 1,430.00p 1,475.00p 11581
31/10/2011 1,602.00p 1,649.00p 1,500.00p 1,524.00p 21865
28/10/2011 1,559.00p 1,620.00p 1,539.74p 1,605.00p 30386
27/10/2011 1,473.00p 1,550.00p 1,440.00p 1,550.00p 134009
26/10/2011 1,415.00p 1,470.00p 1,415.00p 1,440.00p 43297
25/10/2011 1,420.00p 1,440.00p 1,408.00p 1,420.00p 15587
24/10/2011 1,450.00p 1,450.00p 1,400.00p 1,418.00p 4304
21/10/2011 1,391.00p 1,425.00p 1,390.00p 1,400.00p 5292
20/10/2011 1,380.00p 1,421.00p 1,380.00p 1,400.00p 12063
19/10/2011 1,401.00p 1,425.00p 1,400.00p 1,401.00p 3693
18/10/2011 1,404.00p 1,422.00p 1,376.00p 1,405.00p 11382
17/10/2011 1,431.00p 1,458.00p 1,379.00p 1,400.00p 11262
14/10/2011 1,401.00p 1,401.00p 1,363.00p 1,400.00p 11067
13/10/2011 1,402.00p 1,426.00p 1,364.00p 1,395.00p 3351
12/10/2011 1,368.00p 1,410.00p 1,362.00p 1,373.00p 15406
11/10/2011 1,397.00p 1,408.00p 1,371.00p 1,382.00p 17356
10/10/2011 1,317.00p 1,414.65p 1,287.80p 1,400.00p 66245
07/10/2011 1,337.00p 1,337.00p 1,293.00p 1,300.00p 65195
06/10/2011 1,325.00p 1,340.00p 1,289.00p 1,330.00p 31679
05/10/2011 1,349.00p 1,349.00p 1,291.00p 1,314.00p 18352
04/10/2011 1,372.00p 1,385.00p 1,263.00p 1,295.00p 66118
03/10/2011 1,464.00p 1,502.00p 1,360.00p 1,395.00p 33959
30/09/2011 1,516.00p 1,539.00p 1,495.00p 1,520.00p 86367
29/09/2011 1,537.00p 1,550.00p 1,521.00p 1,532.00p 4011
28/09/2011 1,533.00p 1,559.00p 1,533.00p 1,555.00p 4607
27/09/2011 1,521.00p 1,580.00p 1,501.00p 1,563.00p 70160
26/09/2011 1,529.00p 1,550.00p 1,455.90p 1,515.00p 17709
23/09/2011 1,565.00p 1,565.00p 1,425.00p 1,549.00p 29853
22/09/2011 1,595.00p 1,595.00p 1,510.00p 1,550.00p 26179
21/09/2011 1,580.00p 1,599.00p 1,548.00p 1,580.00p 15547
20/09/2011 1,576.00p 1,579.00p 1,535.00p 1,561.00p 6462
19/09/2011 1,544.00p 1,579.00p 1,520.00p 1,550.00p 19678
16/09/2011 1,490.00p 1,560.00p 1,490.00p 1,540.00p 53043
15/09/2011 1,441.00p 1,534.00p 1,441.00p 1,490.00p 41094
14/09/2011 1,425.00p 1,496.88p 1,425.00p 1,460.00p 7826
13/09/2011 1,530.00p 1,530.00p 1,428.00p 1,428.00p 22296
12/09/2011 1,455.00p 1,500.00p 1,402.00p 1,490.00p 10312
09/09/2011 1,530.00p 1,567.00p 1,480.00p 1,492.00p 7651
08/09/2011 1,574.00p 1,603.00p 1,546.00p 1,565.00p 11937
07/09/2011 1,505.00p 1,597.00p 1,505.00p 1,548.00p 7131
06/09/2011 1,514.00p 1,515.00p 1,485.00p 1,500.00p 6962
05/09/2011 1,500.00p 1,544.00p 1,472.00p 1,503.00p 8379
02/09/2011 1,540.00p 1,565.00p 1,520.00p 1,535.00p 11628
01/09/2011 1,593.00p 1,624.00p 1,550.00p 1,587.00p 9718
31/08/2011 1,535.00p 1,572.00p 1,530.00p 1,550.00p 13209
30/08/2011 1,442.00p 1,532.00p 1,440.00p 1,529.00p 13853
26/08/2011 1,461.00p 1,491.00p 1,440.00p 1,440.00p 11898
25/08/2011 1,456.00p 1,514.00p 1,456.00p 1,463.00p 5755
24/08/2011 1,421.00p 1,475.00p 1,410.00p 1,475.00p 42164
23/08/2011 1,451.00p 1,520.00p 1,429.00p 1,429.00p 30501
22/08/2011 1,550.00p 1,581.00p 1,455.00p 1,455.00p 39460
19/08/2011 1,605.00p 1,658.00p 1,549.00p 1,549.00p 43205
18/08/2011 1,721.00p 1,745.00p 1,626.00p 1,658.00p 42738
17/08/2011 1,700.00p 1,761.00p 1,679.00p 1,713.00p 37591
16/08/2011 1,720.00p 1,750.00p 1,642.52p 1,725.00p 39918
15/08/2011 1,600.00p 1,800.00p 1,568.00p 1,765.00p 49463
12/08/2011 1,474.00p 1,585.00p 1,417.00p 1,575.00p 31612
11/08/2011 1,468.00p 1,478.00p 1,410.00p 1,417.00p 21629
10/08/2011 1,400.00p 1,522.00p 1,395.88p 1,400.00p 242637
09/08/2011 1,555.00p 1,558.60p 1,304.00p 1,335.00p 296064
08/08/2011 1,680.00p 1,709.59p 1,514.00p 1,550.00p 104256
05/08/2011 1,733.00p 1,774.00p 1,602.00p 1,695.00p 96401
04/08/2011 1,800.00p 1,814.40p 1,750.00p 1,765.00p 252285
03/08/2011 1,730.00p 1,800.00p 1,689.37p 1,777.00p 25937
02/08/2011 1,715.00p 1,756.00p 1,686.00p 1,733.00p 37302
01/08/2011 1,786.00p 1,800.00p 1,725.00p 1,725.00p 12942
29/07/2011 1,802.00p 1,822.22p 1,723.69p 1,760.00p 14063

*Close Price adjusted for both dividends and splits