Mortgage Advice Bureau (Holdings) (MAB1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mortgage Advice Bureau (Holdings)

Date Open High Low Close* Volume
14/10/2022 490.00p 510.00p 490.00p 492.00p 183931
13/10/2022 490.00p 499.95p 471.00p 482.00p 10897
12/10/2022 490.00p 500.00p 480.00p 496.00p 141310
11/10/2022 520.00p 540.00p 468.00p 490.00p 101845
10/10/2022 550.00p 578.00p 526.00p 526.00p 63251
07/10/2022 556.00p 598.00p 546.00p 566.00p 24928
06/10/2022 566.00p 598.00p 560.00p 568.00p 275666
05/10/2022 590.00p 603.00p 566.00p 566.00p 45672
04/10/2022 610.00p 622.00p 573.90p 592.00p 116470
03/10/2022 614.00p 655.70p 610.00p 618.00p 945718
30/09/2022 630.00p 658.00p 613.30p 636.00p 250572
29/09/2022 664.00p 666.61p 622.00p 622.00p 511262
28/09/2022 752.00p 752.00p 632.00p 632.00p 25617
27/09/2022 868.00p 873.92p 710.00p 710.00p 22475
26/09/2022 910.00p 932.60p 902.00p 910.00p 8696
23/09/2022 900.00p 930.00p 900.00p 900.00p 1590
22/09/2022 938.00p 938.00p 900.00p 900.00p 2175
21/09/2022 930.00p 938.00p 900.00p 900.00p 17781
20/09/2022 940.00p 940.00p 912.00p 922.00p 1000
16/09/2022 936.00p 940.00p 912.00p 936.00p 12948
15/09/2022 944.00p 945.50p 902.00p 926.00p 33443
14/09/2022 944.00p 953.00p 902.00p 936.00p 9967
13/09/2022 914.00p 944.00p 918.20p 938.00p 698
12/09/2022 914.00p 945.00p 914.00p 914.00p 7867
09/09/2022 902.00p 945.00p 902.00p 920.00p 1635
08/09/2022 922.00p 945.00p 902.00p 910.00p 5284
07/09/2022 948.00p 948.18p 931.00p 936.00p 104654
06/09/2022 948.00p 950.00p 932.00p 950.00p 10738
05/09/2022 950.00p 955.00p 933.30p 945.00p 1822
02/09/2022 950.00p 965.00p 932.90p 950.00p 27157
01/09/2022 932.00p 990.00p 930.00p 930.00p 15419
31/08/2022 932.00p 950.00p 930.00p 950.00p 10109
30/08/2022 936.00p 974.24p 933.40p 940.00p 16703
26/08/2022 950.00p 950.00p 930.00p 939.00p 4549
25/08/2022 960.00p 960.00p 945.86p 960.00p 832
24/08/2022 960.00p 974.80p 940.00p 948.00p 4861
23/08/2022 962.00p 975.00p 960.00p 960.00p 16733
22/08/2022 946.00p 988.00p 944.00p 950.00p 10829
19/08/2022 968.00p 998.00p 942.00p 950.00p 8009
18/08/2022 966.00p 975.50p 944.00p 966.00p 2185
17/08/2022 990.00p 1,005.00p 947.05p 990.00p 7381
16/08/2022 988.00p 998.84p 944.00p 990.00p 2024
15/08/2022 998.00p 1,003.14p 974.00p 990.00p 33526
12/08/2022 956.00p 998.00p 957.50p 969.00p 4937
11/08/2022 956.00p 968.00p 945.20p 956.00p 1797
10/08/2022 1,000.00p 1,000.00p 944.00p 964.00p 34950
09/08/2022 1,010.00p 1,015.00p 993.75p 1,010.00p 33965
08/08/2022 992.00p 1,042.96p 990.00p 990.00p 12341
05/08/2022 996.00p 1,042.47p 966.00p 1,035.00p 67855
04/08/2022 978.00p 1,005.00p 973.00p 1,005.00p 48631
03/08/2022 942.00p 986.00p 912.00p 986.00p 4539
02/08/2022 958.00p 974.00p 915.00p 930.00p 8459
01/08/2022 950.00p 970.00p 940.00p 960.00p 23092
29/07/2022 956.00p 956.00p 904.60p 927.00p 3502
28/07/2022 938.00p 970.00p 920.00p 970.00p 121267
27/07/2022 892.00p 936.00p 892.00p 936.00p 82700
26/07/2022 920.00p 933.20p 890.00p 920.00p 9213
25/07/2022 936.00p 936.00p 888.00p 920.00p 168334
22/07/2022 904.00p 952.00p 890.00p 920.00p 14895
21/07/2022 886.00p 918.00p 874.10p 900.00p 52234
20/07/2022 886.00p 890.00p 852.00p 888.00p 4780
19/07/2022 850.00p 898.00p 850.00p 886.00p 7138
18/07/2022 854.00p 892.00p 850.00p 870.00p 77689
15/07/2022 852.00p 892.00p 850.00p 870.00p 3027
14/07/2022 870.00p 930.00p 852.00p 852.00p 29832
13/07/2022 876.00p 890.00p 870.00p 870.00p 6028
12/07/2022 868.00p 890.00p 862.00p 880.00p 94728
11/07/2022 868.00p 908.00p 850.00p 879.00p 2560
08/07/2022 850.00p 880.00p 840.00p 840.00p 52506
07/07/2022 878.00p 878.00p 850.00p 852.00p 5027
06/07/2022 900.00p 910.00p 864.40p 900.00p 1170
05/07/2022 900.00p 900.00p 847.00p 900.00p 3949
04/07/2022 888.00p 898.00p 861.90p 871.00p 2478
01/07/2022 888.00p 899.56p 883.00p 883.00p 2335
30/06/2022 900.00p 900.00p 870.00p 900.00p 3256
29/06/2022 890.00p 906.00p 890.00p 898.00p 7016
28/06/2022 900.00p 910.00p 872.00p 890.00p 13672
27/06/2022 898.00p 900.00p 872.00p 872.00p 12466
24/06/2022 906.00p 924.14p 870.00p 870.00p 36126
23/06/2022 940.00p 940.00p 875.40p 910.00p 2420
22/06/2022 906.00p 926.00p 862.00p 920.00p 40362
21/06/2022 906.00p 952.26p 850.00p 910.00p 43008
20/06/2022 930.00p 1,015.00p 914.72p 925.00p 11237
17/06/2022 1,010.00p 1,010.00p 950.00p 950.00p 3042
16/06/2022 1,035.00p 1,035.00p 1,010.00p 1,010.00p 724
15/06/2022 1,075.00p 1,075.00p 1,030.00p 1,030.00p 28426
14/06/2022 1,100.00p 1,100.00p 1,067.61p 1,070.00p 8105
13/06/2022 1,055.00p 1,125.00p 1,050.00p 1,100.00p 41173
10/06/2022 1,045.00p 1,110.00p 1,045.00p 1,070.00p 3451
09/06/2022 1,110.00p 1,110.00p 1,045.07p 1,110.00p 1209
08/06/2022 1,105.00p 1,110.00p 1,020.00p 1,020.00p 19871
07/06/2022 1,045.00p 1,100.00p 1,045.00p 1,050.00p 2362
06/06/2022 1,045.00p 1,090.00p 1,040.00p 1,040.00p 16000
01/06/2022 1,045.00p 1,088.74p 1,035.00p 1,055.00p 7147
31/05/2022 1,030.00p 1,050.00p 1,015.00p 1,020.00p 53308
30/05/2022 992.00p 1,010.00p 978.00p 1,010.00p 16628
27/05/2022 976.00p 1,003.94p 970.00p 998.00p 4163
26/05/2022 1,005.00p 1,010.00p 974.00p 974.00p 3358
25/05/2022 984.00p 1,010.00p 960.00p 1,010.00p 48429
24/05/2022 982.00p 989.24p 950.00p 950.00p 6094
23/05/2022 992.00p 1,015.00p 955.00p 1,000.00p 8466
20/05/2022 940.00p 952.00p 927.80p 940.00p 49175
19/05/2022 910.00p 950.00p 910.00p 930.00p 3716
18/05/2022 950.00p 959.20p 926.00p 930.00p 25599
17/05/2022 958.00p 1,025.86p 934.60p 950.00p 92746
16/05/2022 986.00p 1,038.00p 975.58p 1,005.00p 5544
13/05/2022 986.00p 1,025.90p 984.00p 984.00p 8924
12/05/2022 992.00p 1,002.00p 979.96p 984.00p 6351
11/05/2022 976.00p 1,000.00p 956.00p 990.00p 56565
10/05/2022 982.00p 1,030.00p 982.00p 990.00p 15548
09/05/2022 1,055.00p 1,055.00p 978.00p 978.00p 12029
06/05/2022 1,130.00p 1,155.00p 1,020.00p 1,025.00p 96560
05/05/2022 1,100.00p 1,150.00p 1,100.00p 1,100.00p 9212
04/05/2022 1,120.00p 1,150.00p 1,105.00p 1,105.00p 4184
03/05/2022 1,105.00p 1,185.00p 1,100.00p 1,150.00p 6956
29/04/2022 1,120.00p 1,190.00p 1,105.00p 1,190.00p 3030
28/04/2022 1,135.00p 1,185.00p 1,115.00p 1,120.00p 77473
27/04/2022 1,195.00p 1,203.75p 1,160.00p 1,170.00p 4073
26/04/2022 1,155.00p 1,250.00p 1,155.00p 1,190.00p 279362
25/04/2022 1,180.00p 1,192.93p 1,155.00p 1,180.00p 18706
22/04/2022 1,155.00p 1,214.50p 1,150.00p 1,150.00p 8242
21/04/2022 1,190.00p 1,205.00p 1,155.75p 1,205.00p 21965
20/04/2022 1,260.00p 1,260.00p 1,160.00p 1,190.00p 57945
19/04/2022 1,280.00p 1,280.00p 1,230.00p 1,230.00p 7237
14/04/2022 1,270.00p 1,335.00p 1,270.00p 1,270.00p 51959
13/04/2022 1,280.00p 1,300.00p 1,207.00p 1,300.00p 13333
12/04/2022 1,195.00p 1,311.67p 1,195.00p 1,285.00p 45407
11/04/2022 1,155.00p 1,240.00p 1,155.00p 1,215.00p 16826
08/04/2022 1,205.00p 1,236.50p 1,150.00p 1,160.00p 11835
07/04/2022 1,190.00p 1,350.00p 1,155.00p 1,215.00p 13741
06/04/2022 1,200.00p 1,200.00p 1,134.70p 1,200.00p 28839
05/04/2022 1,170.00p 1,200.00p 1,135.00p 1,200.00p 79828
04/04/2022 1,170.00p 1,175.00p 1,125.00p 1,170.00p 56427
01/04/2022 1,135.00p 1,155.00p 1,100.00p 1,155.00p 7252
31/03/2022 1,155.00p 1,167.50p 1,140.00p 1,140.00p 9664
30/03/2022 1,150.00p 1,162.15p 1,120.00p 1,140.00p 4457
29/03/2022 1,150.00p 1,160.00p 1,090.00p 1,140.00p 176737
28/03/2022 1,130.00p 1,130.00p 1,107.00p 1,120.00p 5564
25/03/2022 1,125.00p 1,135.00p 1,065.00p 1,130.00p 6024
24/03/2022 1,115.00p 1,140.00p 1,083.75p 1,100.00p 7886
23/03/2022 1,080.00p 1,130.00p 1,035.00p 1,115.00p 2878
22/03/2022 1,100.00p 1,100.00p 1,030.00p 1,065.00p 70548
21/03/2022 1,080.00p 1,100.00p 1,050.00p 1,050.00p 9511
18/03/2022 1,050.00p 1,096.75p 1,050.00p 1,050.00p 2642
17/03/2022 1,080.00p 1,110.00p 1,030.00p 1,100.00p 7462
16/03/2022 1,075.00p 1,100.00p 1,035.00p 1,090.00p 86166
15/03/2022 1,100.00p 1,100.00p 1,064.04p 1,100.00p 2034
14/03/2022 1,090.00p 1,115.00p 1,049.35p 1,090.00p 9043
11/03/2022 1,015.00p 1,100.00p 1,014.55p 1,100.00p 12508
10/03/2022 1,015.00p 1,095.00p 1,015.00p 1,095.00p 8315
09/03/2022 1,075.00p 1,100.00p 1,063.44p 1,100.00p 4922
08/03/2022 1,160.00p 1,100.00p 1,044.00p 1,082.50p 4526
07/03/2022 1,160.00p 1,160.00p 1,043.99p 1,080.00p 46852
04/03/2022 1,145.00p 1,180.00p 1,112.25p 1,132.50p 2133
03/03/2022 1,145.00p 1,160.00p 1,119.00p 1,160.00p 7099
02/03/2022 1,135.00p 1,150.00p 1,095.00p 1,150.00p 33859
01/03/2022 1,120.00p 1,145.00p 1,098.25p 1,102.50p 3515
28/02/2022 1,150.00p 1,158.00p 1,136.25p 1,150.00p 4255
25/02/2022 1,150.00p 1,172.50p 1,150.00p 1,150.00p 6486
24/02/2022 1,200.00p 1,235.00p 1,115.00p 1,195.00p 9013
23/02/2022 1,195.00p 1,195.00p 1,187.50p 1,195.00p 11984
22/02/2022 1,190.00p 1,206.72p 1,162.00p 1,190.00p 6688
21/02/2022 1,155.00p 1,226.40p 1,155.00p 1,170.00p 5549
18/02/2022 1,225.00p 1,245.00p 1,195.00p 1,195.00p 46710
17/02/2022 1,245.00p 1,245.00p 1,215.00p 1,225.00p 37168
16/02/2022 1,245.00p 1,250.00p 1,207.11p 1,230.00p 10999
15/02/2022 1,230.00p 1,260.00p 1,212.00p 1,260.00p 13991
14/02/2022 1,230.00p 1,250.00p 1,210.00p 1,230.00p 7280
11/02/2022 1,265.00p 1,274.00p 1,218.60p 1,230.00p 23116
10/02/2022 1,285.00p 1,290.00p 1,268.00p 1,282.50p 3132
09/02/2022 1,285.00p 1,282.50p 1,260.29p 1,282.50p 5984
08/02/2022 1,285.00p 1,290.00p 1,268.00p 1,290.00p 5587
07/02/2022 1,290.00p 1,290.00p 1,272.20p 1,290.00p 15894
04/02/2022 1,285.00p 1,290.00p 1,265.00p 1,290.00p 4626
03/02/2022 1,285.00p 1,290.00p 1,263.75p 1,290.00p 8444
02/02/2022 1,295.00p 1,297.50p 1,280.00p 1,285.00p 26287
01/02/2022 1,290.00p 1,308.50p 1,285.00p 1,290.00p 8267
31/01/2022 1,300.00p 1,330.00p 1,260.00p 1,300.00p 5091
28/01/2022 1,285.00p 1,305.00p 1,270.00p 1,290.00p 93601
27/01/2022 1,305.00p 1,335.00p 1,285.00p 1,285.00p 2647
26/01/2022 1,305.00p 1,315.00p 1,290.00p 1,295.00p 11446
25/01/2022 1,300.00p 1,320.00p 1,285.13p 1,315.00p 8523
24/01/2022 1,370.00p 1,393.23p 1,285.00p 1,300.00p 20615
21/01/2022 1,395.00p 1,404.75p 1,355.00p 1,380.00p 11869
20/01/2022 1,400.00p 1,427.25p 1,399.80p 1,400.00p 9878
19/01/2022 1,400.00p 1,440.00p 1,400.00p 1,400.00p 3522
18/01/2022 1,430.00p 1,430.00p 1,395.00p 1,395.00p 1841
17/01/2022 1,435.00p 1,435.00p 1,400.00p 1,430.00p 24240
14/01/2022 1,390.00p 1,440.00p 1,385.00p 1,425.00p 5931
13/01/2022 1,405.00p 1,440.00p 1,375.00p 1,412.50p 319037
12/01/2022 1,425.00p 1,430.00p 1,375.00p 1,430.00p 9913
10/01/2022 1,425.00p 1,450.00p 1,425.00p 1,435.00p 48499
07/01/2022 1,420.00p 1,475.00p 1,416.81p 1,440.00p 464622
06/01/2022 1,440.00p 1,440.00p 1,420.00p 1,420.00p 6394
05/01/2022 1,445.00p 1,500.00p 1,432.02p 1,440.00p 141259
04/01/2022 1,440.00p 1,496.25p 1,415.00p 1,470.00p 9477
03/01/2022 1,445.00p 1,450.00p 1,412.45p 1,450.00p 2033
31/12/2021 1,445.00p 1,450.00p 1,412.45p 1,450.00p 2033
30/12/2021 1,430.00p 1,435.00p 1,415.00p 1,435.00p 2299
29/12/2021 1,445.00p 1,445.00p 1,411.75p 1,430.00p 44574

*Close Price adjusted for both dividends and splits