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
01/11/2018 578.00p 594.20p 530.00p 550.00p 17134
31/10/2018 584.00p 590.53p 560.00p 578.00p 44174
30/10/2018 574.00p 586.00p 570.00p 586.00p 33072
29/10/2018 590.00p 610.00p 570.00p 570.00p 6969
26/10/2018 586.00p 596.80p 560.00p 560.00p 5157
25/10/2018 586.00p 600.00p 581.26p 600.00p 1100
24/10/2018 580.00p 596.20p 576.00p 580.00p 8224
23/10/2018 580.00p 590.00p 560.00p 560.00p 4161
22/10/2018 578.00p 590.00p 553.82p 590.00p 4470
19/10/2018 552.00p 578.00p 551.86p 578.00p 8006
18/10/2018 552.00p 578.00p 552.00p 572.00p 1390
17/10/2018 576.00p 578.00p 560.00p 560.00p 38234
16/10/2018 530.00p 564.00p 526.01p 555.00p 27954
15/10/2018 526.00p 538.40p 524.45p 532.00p 60350
12/10/2018 526.00p 528.00p 526.00p 528.00p 27658
11/10/2018 526.00p 529.80p 526.00p 528.00p 59364
10/10/2018 528.00p 528.00p 526.00p 526.00p 54014
09/10/2018 520.00p 530.00p 512.65p 528.00p 30700
08/10/2018 520.00p 529.60p 513.20p 526.00p 30390
05/10/2018 522.00p 536.00p 517.44p 530.00p 116864
04/10/2018 552.00p 552.00p 503.40p 533.00p 163995
03/10/2018 552.00p 575.00p 548.00p 554.00p 48813
02/10/2018 596.00p 607.00p 550.00p 560.00p 1872826
01/10/2018 586.00p 614.00p 564.60p 610.00p 91715
28/09/2018 600.00p 612.00p 588.00p 588.00p 122681
27/09/2018 620.00p 632.00p 600.00p 609.00p 590243
26/09/2018 630.00p 642.88p 621.30p 627.00p 1153
25/09/2018 650.00p 650.00p 618.00p 618.00p 31100
24/09/2018 636.00p 649.36p 636.00p 646.00p 2655
21/09/2018 642.00p 642.00p 614.00p 627.00p 7653
20/09/2018 622.00p 646.70p 614.00p 628.00p 7432
19/09/2018 650.00p 650.00p 636.00p 636.00p 2832
18/09/2018 670.00p 670.00p 632.00p 640.00p 56442
17/09/2018 702.00p 684.00p 675.00p 675.00p 0
14/09/2018 702.00p 745.20p 670.00p 684.00p 11074
13/09/2018 674.00p 740.00p 652.00p 720.00p 16701
12/09/2018 684.60p 685.60p 676.00p 676.00p 2521
11/09/2018 680.00p 684.60p 651.10p 665.00p 7117
10/09/2018 674.00p 681.40p 651.10p 666.00p 4467
07/09/2018 652.00p 677.14p 626.00p 650.00p 22551
06/09/2018 680.00p 688.00p 658.00p 658.00p 15347
05/09/2018 672.00p 679.20p 652.00p 652.00p 23471
04/09/2018 676.40p 676.40p 651.50p 665.00p 2188
03/09/2018 666.00p 674.00p 641.50p 656.00p 8337
31/08/2018 680.00p 680.00p 652.00p 666.00p 1901
30/08/2018 640.00p 655.43p 640.00p 649.00p 7905
29/08/2018 642.00p 657.04p 635.09p 650.00p 23329
28/08/2018 652.00p 667.76p 632.00p 632.00p 8098
24/08/2018 648.00p 656.00p 648.00p 656.00p 41461
23/08/2018 648.00p 660.00p 640.00p 647.00p 6891
22/08/2018 636.00p 640.46p 600.00p 635.00p 15009
21/08/2018 616.00p 632.79p 603.50p 619.00p 145229
20/08/2018 598.00p 630.00p 577.60p 621.00p 17589
17/08/2018 598.00p 610.61p 574.00p 585.00p 4623
16/08/2018 612.00p 615.70p 572.00p 595.00p 21009
15/08/2018 612.00p 633.82p 612.00p 618.00p 2293
14/08/2018 636.00p 645.00p 612.00p 625.00p 4243
13/08/2018 606.00p 656.00p 603.80p 632.00p 34445
10/08/2018 572.00p 597.00p 572.00p 583.00p 3188
09/08/2018 580.00p 598.00p 580.00p 586.00p 8276
08/08/2018 572.00p 598.00p 570.00p 580.00p 46638
07/08/2018 582.00p 613.82p 560.20p 590.00p 38299
06/08/2018 598.00p 631.57p 584.00p 592.00p 13941
03/08/2018 594.00p 628.21p 588.00p 616.00p 20803
02/08/2018 644.00p 670.00p 600.00p 619.00p 13104
01/08/2018 662.00p 670.00p 642.00p 660.00p 55196
31/07/2018 676.00p 676.00p 662.90p 671.00p 909
30/07/2018 663.40p 685.50p 663.40p 677.00p 2917
27/07/2018 690.00p 692.00p 662.00p 675.00p 2348
26/07/2018 662.27p 676.00p 662.27p 676.00p 2000
25/07/2018 685.50p 685.50p 676.00p 676.00p 341
24/07/2018 670.00p 685.43p 670.00p 679.00p 1252
23/07/2018 662.00p 687.20p 662.00p 676.00p 5696
20/07/2018 684.10p 685.20p 663.30p 675.00p 16807
19/07/2018 688.00p 676.00p 676.00p 676.00p 60386
18/07/2018 688.00p 688.00p 660.00p 676.00p 20885
17/07/2018 666.00p 686.60p 660.00p 674.00p 13585
16/07/2018 664.00p 686.60p 658.00p 674.00p 19818
13/07/2018 660.00p 679.80p 640.00p 661.00p 6566
12/07/2018 653.00p 653.00p 644.00p 649.00p 1826
11/07/2018 660.00p 668.00p 646.00p 665.00p 2840
10/07/2018 669.00p 680.00p 669.00p 680.00p 2190
09/07/2018 668.00p 680.00p 666.00p 680.00p 1315
06/07/2018 662.00p 680.00p 662.00p 680.00p 4995
05/07/2018 678.00p 679.00p 662.00p 679.00p 13623
04/07/2018 676.00p 699.32p 656.00p 671.00p 18135
03/07/2018 644.00p 714.00p 643.34p 693.00p 17579
02/07/2018 641.80p 641.80p 633.00p 633.00p 950
29/06/2018 624.00p 641.80p 624.00p 626.00p 1711
28/06/2018 641.60p 647.65p 633.00p 633.00p 3122
27/06/2018 624.00p 635.00p 624.00p 635.00p 1184
26/06/2018 624.00p 632.00p 624.00p 624.00p 1739
25/06/2018 626.50p 631.00p 626.50p 631.00p 82
22/06/2018 626.00p 626.00p 624.00p 624.00p 360
21/06/2018 640.00p 644.00p 624.40p 634.00p 28194
20/06/2018 630.00p 630.00p 622.00p 626.00p 8371
19/06/2018 620.00p 630.00p 620.00p 625.00p 7744
18/06/2018 630.00p 630.00p 618.29p 624.00p 12888
15/06/2018 620.00p 628.00p 620.00p 625.00p 3964
14/06/2018 612.00p 627.20p 612.00p 622.00p 3617
13/06/2018 626.00p 626.00p 610.00p 619.00p 1644
12/06/2018 616.00p 627.20p 616.00p 622.00p 1100
11/06/2018 622.00p 628.00p 610.00p 614.00p 12419
08/06/2018 628.00p 634.00p 610.00p 614.00p 7655
07/06/2018 620.00p 629.00p 620.00p 624.00p 1145
06/06/2018 620.00p 632.00p 620.00p 630.00p 4972
05/06/2018 620.00p 638.00p 620.00p 627.00p 9693
04/06/2018 608.00p 619.92p 608.00p 616.00p 2590
01/06/2018 608.00p 617.90p 608.00p 613.00p 5046
31/05/2018 612.00p 620.00p 606.30p 614.00p 4496
30/05/2018 618.00p 620.00p 606.00p 609.00p 13383
29/05/2018 619.00p 619.00p 608.50p 613.00p 39261
25/05/2018 600.90p 617.10p 600.90p 609.00p 1232
24/05/2018 617.20p 617.20p 600.18p 609.00p 1883
23/05/2018 602.00p 613.50p 600.50p 605.00p 1172
22/05/2018 604.00p 617.00p 604.00p 610.00p 4064
21/05/2018 611.00p 612.00p 604.14p 612.00p 12212
18/05/2018 604.00p 614.00p 604.00p 613.00p 1891
17/05/2018 606.00p 615.50p 606.00p 612.00p 1467
16/05/2018 618.00p 629.06p 602.80p 611.00p 62063
15/05/2018 604.00p 604.00p 593.20p 595.00p 3648
14/05/2018 616.00p 616.00p 593.80p 600.00p 10086
11/05/2018 604.00p 605.00p 593.20p 604.00p 11557
10/05/2018 594.40p 600.80p 593.20p 600.00p 2999
09/05/2018 600.00p 608.00p 598.00p 600.00p 36270
08/05/2018 608.00p 610.00p 600.00p 604.00p 2624
04/05/2018 612.00p 626.00p 584.00p 598.00p 39276
03/05/2018 602.00p 602.00p 586.00p 592.00p 7161
02/05/2018 600.00p 604.00p 580.00p 580.00p 27145
01/05/2018 622.00p 625.60p 602.00p 615.00p 11259
30/04/2018 622.00p 634.00p 622.00p 623.00p 2964
27/04/2018 626.00p 640.40p 626.00p 634.00p 376
26/04/2018 630.00p 640.00p 626.00p 632.00p 5439
25/04/2018 632.00p 642.00p 632.00p 636.00p 2790
24/04/2018 640.40p 640.40p 635.00p 635.00p 764
23/04/2018 615.09p 640.40p 612.00p 635.00p 12365
20/04/2018 630.00p 642.00p 624.00p 638.00p 20076
19/04/2018 615.00p 635.40p 615.00p 628.00p 5746
18/04/2018 630.00p 640.00p 622.00p 629.00p 14358
17/04/2018 624.00p 646.00p 624.00p 635.00p 15614
16/04/2018 630.00p 630.00p 626.00p 628.00p 17246
13/04/2018 630.00p 637.95p 626.80p 628.00p 550746
12/04/2018 630.00p 630.00p 624.00p 627.00p 892
11/04/2018 622.00p 630.00p 611.67p 626.00p 14976
10/04/2018 629.74p 629.92p 613.80p 626.00p 2590
09/04/2018 628.00p 630.00p 622.00p 626.00p 10942
06/04/2018 632.00p 634.00p 622.00p 630.00p 49000
05/04/2018 622.00p 630.00p 618.00p 627.00p 29757
04/04/2018 618.00p 624.00p 610.00p 622.00p 28192
03/04/2018 612.00p 624.00p 602.40p 618.00p 40951
29/03/2018 630.00p 630.00p 602.00p 625.00p 8999
28/03/2018 602.00p 628.00p 600.00p 617.00p 11024
27/03/2018 596.00p 626.00p 596.00p 614.00p 74063
26/03/2018 596.00p 619.20p 596.00p 610.00p 6161
23/03/2018 586.00p 621.20p 586.00p 615.00p 8286
22/03/2018 580.00p 615.40p 580.00p 604.00p 1489
21/03/2018 582.00p 620.15p 582.00p 606.00p 12133
20/03/2018 590.00p 610.00p 574.00p 599.00p 20204
19/03/2018 622.00p 629.30p 602.00p 612.00p 23954
16/03/2018 624.00p 629.70p 598.00p 610.00p 24131
15/03/2018 582.00p 610.00p 582.00p 600.00p 1389
14/03/2018 582.00p 607.06p 580.00p 580.00p 2307
13/03/2018 586.00p 597.00p 586.00p 597.00p 87
12/03/2018 588.00p 589.60p 580.00p 582.00p 14334
09/03/2018 592.00p 598.00p 570.00p 586.00p 9005
08/03/2018 588.00p 595.00p 582.00p 588.00p 11995
07/03/2018 578.00p 587.10p 576.00p 582.00p 26180
06/03/2018 570.00p 579.00p 568.00p 579.00p 1124
05/03/2018 570.00p 587.10p 570.00p 579.00p 947
02/03/2018 582.00p 592.00p 570.00p 579.00p 10298
01/03/2018 582.00p 598.44p 580.00p 590.00p 2154
28/02/2018 586.00p 600.00p 586.00p 593.00p 14743
27/02/2018 600.00p 608.00p 580.00p 580.00p 22874
26/02/2018 620.00p 622.00p 590.00p 590.00p 1301
23/02/2018 590.00p 600.00p 586.00p 593.00p 4775
22/02/2018 582.00p 594.00p 582.00p 594.00p 123
21/02/2018 600.00p 610.00p 580.00p 580.00p 2967
20/02/2018 610.00p 610.94p 590.00p 590.00p 16260
19/02/2018 612.00p 618.00p 590.00p 590.00p 1779
16/02/2018 580.00p 601.00p 580.00p 601.00p 166
15/02/2018 614.00p 616.00p 580.00p 597.00p 3055
14/02/2018 594.00p 616.72p 575.90p 598.00p 11663
13/02/2018 570.00p 582.00p 547.20p 568.00p 2386
12/02/2018 546.00p 559.00p 546.00p 559.00p 4629
09/02/2018 550.00p 570.00p 540.38p 548.00p 10858
08/02/2018 560.00p 571.00p 569.00p 569.00p 0
07/02/2018 560.00p 594.00p 560.00p 571.00p 9332
06/02/2018 564.00p 564.00p 523.80p 549.00p 21259
05/02/2018 588.00p 589.80p 570.00p 584.00p 6681
02/02/2018 588.00p 596.00p 586.00p 596.00p 484
01/02/2018 586.00p 602.00p 586.00p 600.00p 50568
31/01/2018 586.00p 600.00p 586.00p 586.00p 1920
30/01/2018 588.00p 600.00p 586.00p 586.00p 3702
29/01/2018 598.00p 602.00p 572.80p 602.00p 1696
26/01/2018 570.00p 579.00p 570.00p 579.00p 178
25/01/2018 606.00p 606.00p 572.50p 591.00p 11488
24/01/2018 606.00p 606.00p 595.00p 595.00p 1811
23/01/2018 606.00p 606.00p 580.00p 597.00p 12249
22/01/2018 626.00p 628.00p 575.30p 584.00p 14790
19/01/2018 640.00p 640.00p 612.95p 626.00p 12666

*Close Price adjusted for both dividends and splits