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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Mulberry Group (MUL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2022 | 280.00p | 280.00p | 272.00p | 280.00p | 787 |
| 11/08/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/08/2022 | 280.00p | 300.00p | 276.00p | 280.00p | 481 |
| 09/08/2022 | 280.00p | 280.00p | 265.00p | 280.00p | 2 |
| 08/08/2022 | 280.00p | 280.00p | 276.00p | 280.00p | 113 |
| 05/08/2022 | 280.00p | 280.00p | 276.00p | 280.00p | 60 |
| 04/08/2022 | 270.00p | 287.15p | 260.00p | 280.00p | 4973 |
| 03/08/2022 | 275.00p | 280.88p | 263.21p | 270.00p | 1081 |
| 02/08/2022 | 275.00p | 281.00p | 275.00p | 275.00p | 435 |
| 01/08/2022 | 275.00p | 281.88p | 263.00p | 275.00p | 752 |
| 29/07/2022 | 275.00p | 280.00p | 275.00p | 275.00p | 1000 |
| 28/07/2022 | 275.00p | 282.00p | 268.00p | 275.00p | 1415 |
| 27/07/2022 | 275.00p | 283.00p | 275.00p | 275.00p | 106 |
| 26/07/2022 | 275.00p | 275.00p | 270.00p | 275.00p | 35 |
| 25/07/2022 | 275.00p | 284.60p | 275.00p | 275.00p | 2 |
| 22/07/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 21/07/2022 | 275.00p | 280.00p | 268.10p | 275.00p | 3010 |
| 20/07/2022 | 290.00p | 290.00p | 275.00p | 275.00p | 5710 |
| 19/07/2022 | 290.00p | 290.00p | 285.00p | 290.00p | 1331 |
| 18/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 15/07/2022 | 290.00p | 299.00p | 284.00p | 290.00p | 794 |
| 14/07/2022 | 290.00p | 290.00p | 282.00p | 290.00p | 161 |
| 13/07/2022 | 290.00p | 294.00p | 290.00p | 290.00p | 3399 |
| 12/07/2022 | 305.00p | 305.00p | 280.00p | 290.00p | 2540 |
| 11/07/2022 | 305.00p | 305.00p | 300.00p | 305.00p | 7532 |
| 08/07/2022 | 305.00p | 305.00p | 300.00p | 305.00p | 10 |
| 07/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 06/07/2022 | 305.00p | 305.00p | 282.00p | 305.00p | 1303 |
| 05/07/2022 | 305.00p | 305.00p | 280.00p | 305.00p | 5120 |
| 04/07/2022 | 305.00p | 305.00p | 282.00p | 305.00p | 775 |
| 01/07/2022 | 305.00p | 305.00p | 285.00p | 305.00p | 291 |
| 30/06/2022 | 305.00p | 330.00p | 281.00p | 305.00p | 8466 |
| 29/06/2022 | 295.00p | 320.00p | 290.00p | 300.00p | 12642 |
| 28/06/2022 | 295.00p | 295.00p | 271.25p | 295.00p | 1415 |
| 27/06/2022 | 295.00p | 295.00p | 272.00p | 295.00p | 358 |
| 24/06/2022 | 295.00p | 295.00p | 272.00p | 295.00p | 629 |
| 23/06/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 22/06/2022 | 295.00p | 297.00p | 294.90p | 295.00p | 750 |
| 21/06/2022 | 295.00p | 295.00p | 271.25p | 295.00p | 1104 |
| 20/06/2022 | 295.00p | 299.90p | 278.00p | 295.00p | 2301 |
| 17/06/2022 | 295.00p | 295.00p | 278.00p | 295.00p | 30 |
| 16/06/2022 | 295.00p | 302.50p | 277.00p | 295.00p | 439 |
| 15/06/2022 | 295.00p | 302.90p | 295.00p | 295.00p | 9 |
| 14/06/2022 | 295.00p | 305.00p | 295.00p | 295.00p | 6001 |
| 13/06/2022 | 295.00p | 295.00p | 275.75p | 295.00p | 1050 |
| 10/06/2022 | 295.00p | 304.00p | 275.00p | 295.00p | 3595 |
| 09/06/2022 | 295.00p | 302.00p | 295.00p | 295.00p | 6000 |
| 08/06/2022 | 295.00p | 295.00p | 287.88p | 295.00p | 2394 |
| 07/06/2022 | 295.00p | 305.00p | 287.80p | 295.00p | 6009 |
| 06/06/2022 | 295.00p | 309.00p | 295.00p | 295.00p | 10568 |
| 03/06/2022 | 295.00p | 309.00p | 285.00p | 295.00p | 14644 |
| 02/06/2022 | 295.00p | 309.00p | 285.00p | 295.00p | 14644 |
| 01/06/2022 | 295.00p | 309.00p | 285.00p | 295.00p | 9644 |
| 31/05/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 30/05/2022 | 295.00p | 295.00p | 285.00p | 295.00p | 166 |
| 27/05/2022 | 305.00p | 305.00p | 285.00p | 295.00p | 892 |
| 26/05/2022 | 300.00p | 309.00p | 293.00p | 305.00p | 6350 |
| 25/05/2022 | 295.00p | 300.00p | 280.00p | 300.00p | 1000 |
| 24/05/2022 | 295.00p | 295.00p | 285.00p | 285.00p | 0 |
| 23/05/2022 | 285.00p | 296.20p | 270.00p | 284.00p | 1884 |
| 20/05/2022 | 285.00p | 298.00p | 273.50p | 285.00p | 3030 |
| 19/05/2022 | 270.00p | 300.00p | 270.00p | 280.00p | 6601 |
| 18/05/2022 | 265.00p | 270.00p | 256.80p | 270.00p | 2523 |
| 17/05/2022 | 260.00p | 269.50p | 260.00p | 260.00p | 4000 |
| 16/05/2022 | 265.00p | 265.00p | 260.00p | 260.00p | 0 |
| 13/05/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 530 |
| 12/05/2022 | 265.00p | 265.00p | 253.00p | 258.00p | 5761 |
| 11/05/2022 | 270.00p | 280.00p | 240.00p | 270.00p | 14181 |
| 10/05/2022 | 270.00p | 273.00p | 260.40p | 270.00p | 5127 |
| 09/05/2022 | 275.00p | 277.00p | 251.82p | 265.00p | 9642 |
| 06/05/2022 | 285.00p | 290.00p | 270.20p | 275.00p | 1974 |
| 05/05/2022 | 285.00p | 285.00p | 273.00p | 285.00p | 1599 |
| 04/05/2022 | 285.00p | 296.90p | 273.00p | 285.00p | 423 |
| 03/05/2022 | 295.00p | 300.00p | 270.00p | 285.00p | 895 |
| 02/05/2022 | 280.00p | 298.00p | 270.00p | 295.00p | 17621 |
| 29/04/2022 | 280.00p | 298.00p | 280.00p | 295.00p | 6621 |
| 28/04/2022 | 275.00p | 280.00p | 275.00p | 280.00p | 0 |
| 27/04/2022 | 275.00p | 287.00p | 275.00p | 280.00p | 256 |
| 26/04/2022 | 295.00p | 300.00p | 280.00p | 280.00p | 1451 |
| 25/04/2022 | 295.00p | 304.50p | 280.00p | 295.00p | 12115 |
| 22/04/2022 | 295.00p | 303.00p | 280.00p | 295.00p | 371 |
| 21/04/2022 | 295.00p | 303.00p | 285.60p | 295.00p | 6409 |
| 20/04/2022 | 295.00p | 305.00p | 295.00p | 295.00p | 10000 |
| 19/04/2022 | 295.00p | 300.00p | 285.55p | 300.00p | 6648 |
| 18/04/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 15/04/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 14/04/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 13/04/2022 | 295.00p | 295.00p | 285.10p | 295.00p | 502 |
| 12/04/2022 | 295.00p | 304.00p | 283.00p | 295.00p | 12478 |
| 11/04/2022 | 295.00p | 301.00p | 282.00p | 295.00p | 9761 |
| 08/04/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 4000 |
| 07/04/2022 | 295.00p | 304.00p | 285.10p | 295.00p | 4277 |
| 06/04/2022 | 295.00p | 300.00p | 295.00p | 300.00p | 6000 |
| 05/04/2022 | 310.00p | 310.00p | 295.00p | 295.00p | 5023 |
| 04/04/2022 | 310.00p | 312.00p | 310.00p | 310.00p | 6412 |
| 01/04/2022 | 310.00p | 313.00p | 301.56p | 310.00p | 6303 |
| 31/03/2022 | 310.00p | 310.00p | 300.00p | 310.00p | 10321 |
| 30/03/2022 | 305.00p | 315.00p | 300.00p | 310.00p | 12411 |
| 29/03/2022 | 315.00p | 325.00p | 300.00p | 306.00p | 9967 |
| 28/03/2022 | 290.00p | 300.00p | 290.00p | 290.00p | 6500 |
| 25/03/2022 | 290.00p | 297.50p | 290.00p | 290.00p | 1680 |
| 24/03/2022 | 290.00p | 290.00p | 282.60p | 290.00p | 1221 |
| 23/03/2022 | 290.00p | 290.00p | 282.50p | 290.00p | 9651 |
| 22/03/2022 | 290.00p | 299.90p | 290.00p | 290.00p | 4000 |
| 21/03/2022 | 300.00p | 300.00p | 283.60p | 290.00p | 2922 |
| 18/03/2022 | 295.00p | 320.00p | 290.00p | 300.00p | 11736 |
| 17/03/2022 | 290.00p | 300.00p | 285.10p | 295.00p | 14274 |
| 16/03/2022 | 280.00p | 300.00p | 276.00p | 290.00p | 10596 |
| 15/03/2022 | 280.00p | 300.00p | 267.00p | 280.00p | 13429 |
| 14/03/2022 | 260.00p | 280.00p | 260.00p | 280.00p | 8020 |
| 11/03/2022 | 240.00p | 270.00p | 240.00p | 260.00p | 9500 |
| 10/03/2022 | 215.00p | 240.00p | 215.00p | 240.00p | 1415 |
| 09/03/2022 | 200.00p | 220.00p | 200.00p | 215.00p | 10788 |
| 08/03/2022 | 220.00p | 223.00p | 190.00p | 200.00p | 19220 |
| 07/03/2022 | 235.00p | 247.00p | 201.00p | 220.00p | 11187 |
| 04/03/2022 | 275.00p | 276.90p | 211.00p | 235.00p | 12393 |
| 03/03/2022 | 275.00p | 280.00p | 270.00p | 275.00p | 581 |
| 02/03/2022 | 285.00p | 285.00p | 271.25p | 275.00p | 2725 |
| 01/03/2022 | 285.00p | 289.90p | 275.00p | 285.00p | 6633 |
| 28/02/2022 | 290.00p | 294.90p | 280.10p | 285.00p | 1862 |
| 25/02/2022 | 285.00p | 297.00p | 280.10p | 290.00p | 5939 |
| 24/02/2022 | 300.00p | 310.00p | 280.00p | 285.00p | 4240 |
| 23/02/2022 | 300.00p | 300.00p | 293.80p | 300.00p | 3630 |
| 22/02/2022 | 300.00p | 302.00p | 293.60p | 300.00p | 7805 |
| 21/02/2022 | 300.00p | 320.00p | 280.00p | 300.00p | 9909 |
| 18/02/2022 | 300.00p | 300.00p | 293.10p | 300.00p | 5500 |
| 17/02/2022 | 300.00p | 306.00p | 291.60p | 300.00p | 2052 |
| 16/02/2022 | 300.00p | 306.00p | 300.00p | 300.00p | 7009 |
| 15/02/2022 | 300.00p | 300.00p | 291.10p | 300.00p | 1803 |
| 14/02/2022 | 300.00p | 300.00p | 290.10p | 300.00p | 5325 |
| 11/02/2022 | 300.00p | 308.50p | 289.66p | 300.00p | 20877 |
| 10/02/2022 | 300.00p | 300.00p | 293.36p | 300.00p | 1445 |
| 09/02/2022 | 300.00p | 303.00p | 293.30p | 300.00p | 13190 |
| 08/02/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/02/2022 | 300.00p | 303.00p | 293.10p | 300.00p | 6632 |
| 04/02/2022 | 300.00p | 309.70p | 292.00p | 300.00p | 1082 |
| 03/02/2022 | 300.00p | 303.00p | 285.00p | 300.00p | 20027 |
| 02/02/2022 | 300.00p | 309.70p | 300.00p | 300.00p | 2737 |
| 01/02/2022 | 300.00p | 310.00p | 300.00p | 300.00p | 995 |
| 31/01/2022 | 300.00p | 310.00p | 300.00p | 300.00p | 216 |
| 28/01/2022 | 300.00p | 319.00p | 300.00p | 300.00p | 11665 |
| 27/01/2022 | 300.00p | 305.00p | 300.00p | 300.00p | 337 |
| 26/01/2022 | 300.00p | 305.00p | 294.10p | 300.00p | 1052 |
| 25/01/2022 | 300.00p | 300.00p | 296.00p | 296.00p | 2202 |
| 24/01/2022 | 300.00p | 315.00p | 294.10p | 300.00p | 15500 |
| 21/01/2022 | 300.00p | 305.60p | 293.00p | 300.00p | 1908 |
| 20/01/2022 | 300.00p | 305.60p | 291.25p | 300.00p | 1489 |
| 19/01/2022 | 305.00p | 309.70p | 282.00p | 300.00p | 2517 |
| 18/01/2022 | 305.00p | 305.00p | 293.00p | 305.00p | 1169 |
| 17/01/2022 | 305.00p | 310.00p | 292.25p | 305.00p | 11819 |
| 14/01/2022 | 305.00p | 312.00p | 292.00p | 305.00p | 9905 |
| 13/01/2022 | 305.00p | 320.00p | 298.10p | 305.00p | 3560 |
| 12/01/2022 | 305.00p | 312.00p | 295.00p | 305.00p | 14066 |
| 10/01/2022 | 305.00p | 310.00p | 293.50p | 305.00p | 6954 |
| 07/01/2022 | 305.00p | 308.90p | 305.00p | 305.00p | 1920 |
| 06/01/2022 | 305.00p | 309.00p | 292.55p | 305.00p | 3448 |
| 05/01/2022 | 295.00p | 320.00p | 295.00p | 305.00p | 3643 |
| 04/01/2022 | 320.00p | 330.00p | 290.00p | 295.00p | 31177 |
| 03/01/2022 | 325.00p | 330.00p | 310.75p | 320.00p | 1767 |
| 31/12/2021 | 325.00p | 330.00p | 310.75p | 320.00p | 1767 |
| 30/12/2021 | 325.00p | 325.00p | 311.00p | 325.00p | 4326 |
| 29/12/2021 | 325.00p | 325.00p | 310.00p | 325.00p | 2909 |
| 28/12/2021 | 325.00p | 325.00p | 310.60p | 325.00p | 5361 |
| 27/12/2021 | 325.00p | 325.00p | 310.60p | 325.00p | 5361 |
| 24/12/2021 | 325.00p | 325.00p | 310.60p | 325.00p | 5361 |
| 23/12/2021 | 325.00p | 327.77p | 300.00p | 325.00p | 9207 |
| 22/12/2021 | 330.00p | 339.00p | 310.80p | 325.00p | 3452 |
| 21/12/2021 | 335.00p | 350.00p | 310.00p | 330.00p | 31877 |
| 20/12/2021 | 335.00p | 346.00p | 320.00p | 320.00p | 3855 |
| 17/12/2021 | 335.00p | 344.00p | 329.00p | 335.00p | 33401 |
| 16/12/2021 | 315.00p | 345.00p | 315.00p | 335.00p | 45764 |
| 15/12/2021 | 320.00p | 320.00p | 310.00p | 315.00p | 622 |
| 14/12/2021 | 320.00p | 321.60p | 311.25p | 320.00p | 1731 |
| 13/12/2021 | 330.00p | 330.00p | 310.00p | 320.00p | 360 |
| 10/12/2021 | 330.00p | 330.00p | 315.10p | 330.00p | 11174 |
| 09/12/2021 | 330.00p | 332.00p | 310.00p | 330.00p | 20707 |
| 08/12/2021 | 330.00p | 334.00p | 312.00p | 330.00p | 888 |
| 07/12/2021 | 330.00p | 336.00p | 315.00p | 330.00p | 1673 |
| 06/12/2021 | 330.00p | 337.00p | 320.00p | 330.00p | 3178 |
| 03/12/2021 | 330.00p | 337.00p | 330.00p | 330.00p | 15 |
| 02/12/2021 | 330.00p | 344.00p | 318.80p | 330.00p | 9855 |
| 01/12/2021 | 330.00p | 339.00p | 318.00p | 330.00p | 1020 |
| 30/11/2021 | 330.00p | 350.00p | 318.00p | 330.00p | 9729 |
| 29/11/2021 | 325.00p | 340.00p | 310.00p | 314.00p | 4388 |
| 26/11/2021 | 350.00p | 380.00p | 310.00p | 325.00p | 8592 |
| 25/11/2021 | 365.00p | 369.00p | 350.00p | 365.00p | 10796 |
| 24/11/2021 | 300.00p | 388.75p | 300.00p | 370.00p | 114007 |
| 23/11/2021 | 302.00p | 311.70p | 291.00p | 302.00p | 5122 |
| 22/11/2021 | 310.00p | 320.00p | 284.00p | 302.00p | 1000 |
| 19/11/2021 | 310.00p | 310.00p | 300.40p | 310.00p | 706 |
| 18/11/2021 | 310.00p | 317.00p | 310.00p | 310.00p | 513 |
| 17/11/2021 | 310.00p | 317.00p | 302.00p | 310.00p | 2530 |
| 16/11/2021 | 310.00p | 317.00p | 302.00p | 310.00p | 775 |
| 15/11/2021 | 310.00p | 310.00p | 301.00p | 310.00p | 393 |
| 12/11/2021 | 290.00p | 319.00p | 280.00p | 310.00p | 5518 |
| 11/11/2021 | 285.00p | 285.00p | 273.00p | 285.00p | 235 |
| 10/11/2021 | 285.00p | 292.00p | 273.00p | 285.00p | 321 |
| 09/11/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 08/11/2021 | 285.00p | 292.00p | 272.55p | 285.00p | 1905 |
| 05/11/2021 | 285.00p | 298.74p | 272.55p | 285.00p | 2001 |
*Close Price adjusted for both dividends and splits