Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/07/2011 1,808.00p 1,849.00p 1,755.00p 1,790.00p 15580
27/07/2011 1,823.00p 1,876.00p 1,801.00p 1,835.00p 36639
26/07/2011 1,875.00p 1,897.00p 1,836.00p 1,850.00p 40746
25/07/2011 1,887.00p 1,924.00p 1,876.00p 1,876.00p 23663
22/07/2011 1,892.00p 1,950.00p 1,892.00p 1,915.00p 46391
21/07/2011 1,902.00p 1,950.00p 1,886.00p 1,920.00p 52759
20/07/2011 1,836.00p 1,934.30p 1,836.00p 1,900.00p 104006
19/07/2011 1,756.00p 1,869.00p 1,756.00p 1,840.00p 845693
18/07/2011 1,758.00p 1,778.00p 1,705.00p 1,756.00p 26237
15/07/2011 1,741.00p 1,741.00p 1,702.80p 1,720.00p 113080
14/07/2011 1,696.00p 1,725.00p 1,673.00p 1,700.00p 35273
13/07/2011 1,700.00p 1,730.00p 1,660.00p 1,700.00p 27422
12/07/2011 1,666.00p 1,711.76p 1,630.00p 1,670.00p 10467
11/07/2011 1,771.00p 1,795.00p 1,703.12p 1,714.00p 40676
08/07/2011 1,747.00p 1,764.00p 700.00p 1,750.00p 81937
07/07/2011 1,727.00p 1,750.00p 1,695.00p 1,730.00p 136100
06/07/2011 1,740.00p 1,743.00p 1,683.14p 1,700.00p 49474
05/07/2011 1,680.00p 1,750.00p 1,645.00p 1,730.00p 47758
04/07/2011 1,659.00p 1,690.00p 1,614.00p 1,650.00p 167226
01/07/2011 1,602.00p 1,653.25p 1,575.00p 1,642.00p 33926
30/06/2011 1,525.00p 1,650.00p 1,450.00p 1,640.00p 46530
29/06/2011 1,500.00p 1,549.00p 1,450.00p 1,510.00p 33205
28/06/2011 1,470.00p 1,475.00p 1,447.00p 1,475.00p 3293
27/06/2011 1,515.00p 1,515.00p 1,385.03p 1,452.00p 35734
24/06/2011 1,514.00p 1,515.00p 1,460.00p 1,493.00p 6414
23/06/2011 1,535.00p 1,535.00p 1,456.33p 1,500.00p 10504
22/06/2011 1,575.00p 1,575.00p 1,512.00p 1,516.00p 12350
21/06/2011 1,500.00p 1,572.00p 1,463.36p 1,548.00p 267294
20/06/2011 1,500.00p 1,500.00p 1,441.00p 1,483.00p 17074
17/06/2011 1,490.00p 1,504.50p 1,410.00p 1,500.00p 109538
16/06/2011 1,450.00p 1,479.00p 1,335.00p 1,450.00p 86677
15/06/2011 1,350.00p 1,410.00p 1,303.42p 1,335.00p 26725
14/06/2011 1,256.00p 1,350.27p 1,256.00p 1,350.00p 10247
13/06/2011 1,250.00p 1,339.10p 1,204.00p 1,300.00p 31230
10/06/2011 1,299.00p 1,349.00p 1,280.00p 1,299.00p 26629
09/06/2011 1,303.00p 1,369.00p 1,271.00p 1,344.00p 49429
08/06/2011 1,316.00p 1,376.00p 1,298.00p 1,343.00p 566709
07/06/2011 1,395.00p 1,409.00p 1,290.00p 1,290.00p 22628
06/06/2011 1,365.00p 1,396.00p 1,312.45p 1,347.00p 10443
03/06/2011 1,410.00p 1,414.50p 1,365.00p 1,365.00p 6593
02/06/2011 1,414.00p 1,421.00p 1,389.00p 1,410.00p 1200
01/06/2011 1,449.00p 1,474.00p 1,407.00p 1,407.00p 2292
31/05/2011 1,450.00p 1,500.00p 1,450.00p 1,451.00p 9064
27/05/2011 1,341.00p 1,450.00p 1,318.00p 1,450.00p 19174
26/05/2011 1,422.00p 1,490.18p 1,300.00p 1,318.00p 31299
25/05/2011 1,480.00p 1,500.00p 1,357.93p 1,414.00p 73701
24/05/2011 1,475.00p 1,535.00p 1,475.00p 1,500.00p 10567
23/05/2011 1,600.00p 1,600.00p 1,464.00p 1,464.00p 9300
20/05/2011 1,581.00p 1,581.00p 1,538.00p 1,575.00p 8712
19/05/2011 1,500.00p 1,579.00p 1,500.00p 1,569.00p 5801
18/05/2011 1,535.00p 1,555.50p 1,513.00p 1,527.00p 3088
17/05/2011 1,577.00p 1,577.00p 1,522.25p 1,530.00p 5973
16/05/2011 1,510.00p 1,546.00p 1,501.00p 1,532.00p 7980
13/05/2011 1,531.00p 1,548.00p 1,500.00p 1,500.00p 24589
12/05/2011 1,540.00p 1,559.00p 1,509.00p 1,512.00p 5794
11/05/2011 1,550.00p 1,581.00p 1,500.00p 1,534.00p 16451
10/05/2011 1,554.00p 1,585.05p 1,515.00p 1,544.00p 25932
09/05/2011 1,535.00p 1,592.40p 1,510.00p 1,510.00p 5942
06/05/2011 1,531.00p 1,566.00p 1,515.00p 1,540.00p 4358
05/05/2011 1,526.00p 1,557.40p 1,516.80p 1,549.00p 304890
04/05/2011 1,500.00p 1,550.00p 1,500.00p 1,530.00p 32934
03/05/2011 1,590.00p 1,628.00p 1,495.00p 1,530.00p 33025
28/04/2011 1,575.00p 1,620.00p 1,531.25p 1,610.00p 55523
27/04/2011 1,500.00p 1,565.00p 1,480.00p 1,549.00p 192060
26/04/2011 1,488.00p 1,499.00p 1,470.00p 1,474.00p 11146
21/04/2011 1,426.00p 1,488.00p 1,404.61p 1,488.00p 16170
20/04/2011 1,430.00p 1,430.00p 1,400.00p 1,426.00p 7689
19/04/2011 1,400.00p 1,424.35p 1,377.25p 1,405.00p 250259
18/04/2011 1,400.00p 1,400.00p 1,370.87p 1,390.00p 7821
15/04/2011 1,347.00p 1,398.00p 1,345.00p 1,382.50p 9744
14/04/2011 1,310.00p 1,354.66p 1,275.00p 1,350.00p 624512
13/04/2011 1,320.00p 1,320.00p 1,295.00p 1,306.00p 22765
12/04/2011 1,350.00p 1,350.00p 1,282.00p 1,344.00p 21293
11/04/2011 1,350.00p 1,381.70p 1,330.00p 1,330.00p 18342
08/04/2011 1,367.00p 1,381.00p 1,346.14p 1,354.00p 7117
07/04/2011 1,374.00p 1,400.00p 1,345.00p 1,366.50p 5029
06/04/2011 1,343.00p 1,374.00p 1,332.15p 1,374.00p 15727
05/04/2011 1,368.00p 1,380.00p 1,320.00p 1,350.00p 6392
04/04/2011 1,392.00p 1,400.00p 1,323.00p 1,323.00p 43129
01/04/2011 1,374.00p 1,395.00p 1,346.00p 1,395.00p 10237
31/03/2011 1,375.00p 1,389.00p 1,355.00p 1,373.50p 10530
30/03/2011 1,375.00p 1,400.00p 1,370.00p 1,383.50p 7138
29/03/2011 1,400.00p 1,400.00p 1,355.00p 1,355.00p 6367
28/03/2011 1,367.00p 1,395.00p 1,359.00p 1,383.50p 3048
25/03/2011 1,370.00p 1,377.16p 1,311.00p 1,362.00p 21692
24/03/2011 1,362.00p 1,374.87p 1,361.00p 1,361.00p 6473
23/03/2011 1,361.00p 1,384.00p 1,350.00p 1,368.50p 7988
22/03/2011 1,359.00p 1,367.50p 1,350.00p 1,352.00p 10445
21/03/2011 1,328.00p 1,367.00p 1,328.00p 1,349.50p 6525
18/03/2011 1,350.00p 1,381.50p 1,312.00p 1,321.50p 11361
17/03/2011 1,400.00p 1,411.04p 1,340.00p 1,359.50p 6912
16/03/2011 1,390.00p 1,424.00p 1,354.00p 1,415.00p 26084
15/03/2011 1,400.00p 1,400.00p 1,281.00p 1,385.00p 24031
14/03/2011 1,420.00p 1,426.05p 1,383.00p 1,383.00p 42142
11/03/2011 1,270.00p 1,416.02p 1,220.00p 1,409.50p 202884
10/03/2011 1,200.00p 1,233.00p 1,200.00p 1,220.00p 29360
09/03/2011 1,225.00p 1,235.00p 1,200.40p 1,235.00p 11092
08/03/2011 1,195.00p 1,234.32p 1,177.40p 1,225.00p 132784
07/03/2011 1,197.00p 1,216.86p 1,188.00p 1,215.00p 111455
04/03/2011 1,190.00p 1,225.25p 1,177.58p 1,215.00p 9969
03/03/2011 1,178.00p 1,199.00p 1,178.00p 1,199.00p 5180
02/03/2011 1,200.00p 1,209.00p 1,176.00p 1,200.00p 27431
01/03/2011 1,215.00p 1,256.00p 1,201.00p 1,215.00p 10208
28/02/2011 1,266.00p 1,266.00p 1,200.00p 1,215.00p 6453
25/02/2011 1,225.00p 1,250.00p 1,210.00p 1,226.00p 9498
24/02/2011 1,270.00p 1,270.00p 1,170.00p 1,250.00p 31722
23/02/2011 1,145.00p 1,257.00p 1,145.00p 1,252.00p 90850
22/02/2011 1,070.00p 1,141.62p 1,050.00p 1,133.00p 52894
21/02/2011 1,080.00p 1,129.50p 965.00p 1,065.00p 158160
18/02/2011 1,200.00p 1,240.00p 1,070.00p 1,080.00p 116275
17/02/2011 1,295.00p 1,300.00p 1,193.15p 1,214.00p 66465
16/02/2011 1,295.00p 1,329.30p 1,295.00p 1,295.00p 10824
15/02/2011 1,300.00p 1,320.00p 1,300.00p 1,300.00p 23019
14/02/2011 1,295.00p 1,319.00p 1,295.00p 1,300.00p 16064
11/02/2011 1,355.00p 1,355.00p 1,295.00p 1,300.00p 18528
10/02/2011 1,385.00p 1,385.00p 1,300.00p 1,300.00p 17930
09/02/2011 1,380.00p 1,385.00p 1,360.00p 1,366.00p 6121
08/02/2011 1,400.00p 1,400.00p 1,360.00p 1,360.00p 6149
07/02/2011 1,395.00p 1,400.00p 1,360.00p 1,360.00p 25646
04/02/2011 1,400.00p 1,400.00p 1,361.00p 1,387.00p 27046
03/02/2011 1,385.00p 1,399.41p 1,383.00p 1,388.00p 4970
02/02/2011 1,370.00p 1,398.20p 1,350.00p 1,380.00p 25205
01/02/2011 1,368.00p 1,368.00p 1,330.00p 1,330.00p 14274
31/01/2011 1,350.00p 1,370.00p 1,332.41p 1,367.00p 9459
28/01/2011 1,351.00p 1,390.00p 1,320.00p 1,350.00p 1016859
27/01/2011 1,323.00p 1,388.00p 1,316.50p 1,350.00p 22599
26/01/2011 1,320.00p 1,330.00p 1,300.00p 1,315.00p 12131
25/01/2011 1,350.00p 1,350.00p 1,265.00p 1,320.00p 71445
24/01/2011 1,320.00p 1,359.70p 1,290.00p 1,326.00p 16770
21/01/2011 1,301.00p 1,345.00p 1,280.00p 1,305.00p 42095
20/01/2011 1,250.00p 1,300.00p 1,235.00p 1,250.00p 23820
19/01/2011 1,190.00p 1,255.00p 1,190.00p 1,239.00p 17011
18/01/2011 1,310.00p 1,310.00p 1,095.00p 1,210.00p 130289
17/01/2011 1,291.00p 1,330.00p 1,250.00p 1,280.00p 131603
14/01/2011 1,173.00p 1,281.00p 1,149.00p 1,281.00p 116526
13/01/2011 1,070.00p 1,182.00p 1,069.00p 1,182.00p 31494
12/01/2011 1,050.00p 1,070.00p 1,028.00p 1,070.00p 133393
11/01/2011 1,065.00p 1,066.00p 1,025.00p 1,025.00p 4853
10/01/2011 1,050.00p 1,088.00p 1,027.00p 1,045.00p 34998
07/01/2011 1,005.00p 1,049.10p 976.00p 1,049.00p 24502
06/01/2011 969.50p 1,010.00p 969.50p 1,004.00p 27199
05/01/2011 950.00p 965.00p 949.25p 957.50p 59629
04/01/2011 905.00p 955.00p 905.00p 950.00p 60392
31/12/2010 897.00p 904.04p 897.00p 902.50p 53
30/12/2010 911.50p 911.50p 897.00p 897.00p 5849
29/12/2010 912.00p 912.00p 905.00p 907.00p 3601
24/12/2010 899.00p 913.00p 899.00p 906.00p 482
23/12/2010 905.00p 907.50p 883.00p 899.00p 16372
22/12/2010 911.00p 915.50p 905.50p 905.50p 467
21/12/2010 930.00p 930.00p 902.00p 911.00p 1579
20/12/2010 900.00p 929.00p 882.00p 902.50p 33131
17/12/2010 910.00p 915.00p 889.00p 899.00p 21948
16/12/2010 895.00p 905.50p 890.50p 905.50p 4511
15/12/2010 890.00p 900.00p 880.00p 890.00p 39194
14/12/2010 953.00p 953.50p 895.00p 920.00p 17728
13/12/2010 905.00p 953.50p 898.00p 952.00p 37158
10/12/2010 895.00p 939.50p 892.00p 896.00p 79226
09/12/2010 870.00p 898.50p 850.00p 889.50p 1462376
08/12/2010 820.00p 870.00p 811.00p 870.00p 39393
07/12/2010 780.00p 856.00p 779.00p 846.50p 152838
06/12/2010 685.00p 802.00p 685.00p 780.00p 48185
03/12/2010 660.00p 715.00p 660.00p 714.50p 7152
02/12/2010 700.00p 700.00p 671.50p 700.00p 3030
01/12/2010 694.50p 700.00p 665.00p 700.00p 11296
30/11/2010 689.50p 700.00p 650.50p 700.00p 14352
29/11/2010 640.00p 700.00p 627.00p 700.00p 34705
26/11/2010 610.00p 640.00p 605.00p 637.50p 24855
25/11/2010 570.00p 605.00p 569.00p 605.00p 7960
24/11/2010 559.50p 563.00p 541.50p 562.00p 3729
23/11/2010 521.00p 562.50p 520.00p 542.00p 17629
22/11/2010 520.00p 560.00p 520.00p 557.50p 11555
19/11/2010 547.50p 552.50p 547.50p 552.50p 870
18/11/2010 537.50p 547.50p 530.00p 547.50p 250
17/11/2010 550.00p 550.00p 530.30p 537.50p 8080
16/11/2010 538.50p 538.50p 535.00p 535.00p 0
15/11/2010 540.00p 540.00p 538.50p 538.50p 650
12/11/2010 550.00p 550.00p 539.50p 539.50p 250
11/11/2010 525.00p 545.00p 525.00p 545.00p 39070
10/11/2010 525.00p 530.00p 520.00p 530.00p 6545
09/11/2010 535.00p 535.00p 532.50p 532.50p 0
08/11/2010 535.00p 540.00p 535.00p 535.00p 2400
05/11/2010 535.00p 540.00p 525.50p 536.50p 8736
04/11/2010 535.50p 550.00p 535.00p 540.00p 3284
03/11/2010 525.50p 540.00p 525.00p 535.50p 2106
02/11/2010 550.00p 550.00p 537.50p 537.50p 2443
01/11/2010 520.00p 550.00p 520.00p 537.50p 12497
29/10/2010 545.00p 560.00p 525.00p 554.50p 8613
28/10/2010 550.00p 550.00p 525.00p 536.00p 2182
27/10/2010 550.00p 550.00p 535.00p 550.00p 1720
26/10/2010 545.00p 545.00p 533.00p 540.00p 2771
25/10/2010 532.50p 548.00p 532.50p 537.50p 2026
22/10/2010 537.50p 542.75p 522.00p 532.50p 75296
21/10/2010 535.00p 537.50p 530.00p 537.50p 53310
20/10/2010 535.00p 535.00p 530.00p 530.00p 2000
19/10/2010 535.00p 555.00p 505.00p 520.00p 211139
18/10/2010 550.00p 550.00p 530.00p 530.00p 1144
15/10/2010 540.00p 545.00p 530.00p 535.00p 54000
14/10/2010 545.00p 545.50p 530.00p 530.00p 11709
13/10/2010 565.00p 570.00p 540.00p 555.00p 10826
12/10/2010 530.00p 573.00p 520.00p 540.00p 25994

*Close Price adjusted for both dividends and splits