Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/02/2014 675.00p 675.00p 653.00p 667.50p 4006
06/02/2014 655.50p 675.00p 642.50p 653.00p 23628
05/02/2014 659.50p 675.00p 643.60p 655.00p 35427
04/02/2014 670.00p 670.00p 643.00p 649.00p 31084
03/02/2014 707.00p 725.00p 649.50p 650.50p 264031
31/01/2014 725.00p 725.00p 642.00p 669.50p 212597
30/01/2014 709.00p 709.00p 645.00p 660.00p 454406
29/01/2014 705.00p 778.75p 600.00p 654.00p 1696846
28/01/2014 890.00p 930.00p 890.00p 899.50p 14338
27/01/2014 929.50p 930.00p 900.00p 924.50p 7710
24/01/2014 929.50p 929.50p 885.00p 900.00p 18864
23/01/2014 929.50p 930.00p 896.16p 909.00p 969
22/01/2014 903.00p 930.00p 896.47p 930.00p 613136
21/01/2014 954.50p 954.50p 888.50p 900.50p 3883
20/01/2014 893.00p 938.00p 893.00p 933.00p 4331
17/01/2014 929.50p 970.00p 891.50p 912.50p 8495
16/01/2014 949.00p 949.00p 895.02p 929.50p 964
15/01/2014 960.00p 960.00p 890.00p 940.50p 2968
14/01/2014 905.00p 922.96p 885.00p 899.50p 12899
13/01/2014 903.00p 925.00p 885.00p 906.50p 13016
10/01/2014 928.50p 940.00p 882.44p 920.00p 10344
09/01/2014 902.00p 948.00p 892.50p 894.00p 8544
08/01/2014 920.50p 941.50p 900.50p 904.50p 23462
07/01/2014 920.50p 947.94p 903.50p 939.50p 4111
06/01/2014 910.50p 940.00p 910.50p 930.00p 10510
03/01/2014 950.00p 950.00p 920.67p 928.50p 30548
02/01/2014 952.00p 996.00p 910.50p 941.50p 17301
31/12/2013 980.00p 997.50p 955.00p 955.00p 8827
30/12/2013 950.00p 999.05p 915.00p 957.00p 5231
27/12/2013 998.00p 998.00p 901.00p 959.50p 6875
24/12/2013 953.00p 966.30p 953.00p 953.00p 1779
23/12/2013 999.00p 999.00p 921.14p 937.25p 5301
20/12/2013 941.50p 970.00p 930.00p 930.00p 15843
19/12/2013 935.00p 975.00p 935.00p 940.00p 8715
18/12/2013 958.00p 958.00p 940.00p 955.00p 18048
17/12/2013 950.00p 960.00p 940.00p 940.00p 36823
16/12/2013 1,019.00p 1,019.00p 950.00p 950.00p 24856
13/12/2013 990.50p 1,020.00p 980.00p 990.00p 11696
12/12/2013 994.50p 1,012.70p 994.00p 994.00p 41455
11/12/2013 1,000.00p 1,016.00p 993.00p 999.00p 21728
10/12/2013 1,020.00p 1,020.00p 999.50p 1,005.00p 28679
09/12/2013 1,020.00p 1,020.00p 994.50p 1,020.00p 4496
06/12/2013 1,012.00p 1,048.00p 997.00p 1,000.00p 6460
05/12/2013 991.00p 1,049.00p 991.00p 1,019.00p 20436
04/12/2013 999.00p 1,055.00p 990.50p 1,025.00p 19442
03/12/2013 991.00p 1,000.00p 990.00p 990.50p 25951
02/12/2013 1,001.00p 1,045.00p 992.00p 992.00p 12775
29/11/2013 1,053.00p 1,054.00p 995.00p 1,014.00p 3709
28/11/2013 1,000.00p 1,054.00p 995.00p 995.00p 7072
27/11/2013 1,021.00p 1,052.50p 1,001.00p 1,009.00p 3760
26/11/2013 1,011.00p 1,050.00p 1,000.00p 1,049.00p 20857
25/11/2013 1,060.00p 1,060.00p 1,002.00p 1,049.00p 7465
22/11/2013 1,034.00p 1,062.04p 1,001.00p 1,015.00p 9317
21/11/2013 1,019.00p 1,067.00p 1,011.00p 1,037.00p 6514
20/11/2013 1,024.00p 1,045.00p 1,018.00p 1,025.00p 8044
19/11/2013 1,046.00p 1,072.00p 1,015.00p 1,028.00p 10739
18/11/2013 1,072.00p 1,073.80p 1,022.00p 1,072.00p 3492
15/11/2013 1,030.00p 1,030.00p 1,021.00p 1,025.00p 1651
14/11/2013 1,030.00p 1,030.00p 1,017.40p 1,029.00p 6800
13/11/2013 1,030.00p 1,040.00p 1,019.20p 1,030.00p 3702
12/11/2013 1,026.00p 1,075.00p 1,026.00p 1,040.00p 5706
11/11/2013 1,060.00p 1,075.00p 1,040.00p 1,051.00p 4781
08/11/2013 1,070.00p 1,070.00p 1,025.00p 1,062.00p 7659
07/11/2013 1,057.00p 1,057.00p 1,010.20p 1,050.00p 9173
06/11/2013 1,065.00p 1,075.00p 1,010.00p 1,014.00p 19819
05/11/2013 1,050.00p 1,075.00p 1,000.00p 1,074.00p 14883
04/11/2013 1,073.00p 1,085.00p 1,000.00p 1,000.00p 26365
01/11/2013 1,050.00p 1,075.00p 1,001.00p 1,075.00p 9106
31/10/2013 1,028.00p 1,045.00p 1,001.00p 1,001.00p 6880
30/10/2013 1,005.00p 1,045.00p 990.00p 1,027.00p 7231
29/10/2013 1,075.00p 1,075.00p 990.00p 1,026.00p 20334
28/10/2013 993.50p 1,049.00p 993.50p 1,033.00p 10815
25/10/2013 1,003.00p 1,050.00p 1,000.00p 1,037.00p 12475
24/10/2013 1,031.00p 1,047.91p 1,030.00p 1,045.00p 6870
23/10/2013 1,008.00p 1,045.60p 1,001.00p 1,038.00p 5428
22/10/2013 979.00p 1,050.00p 970.00p 1,031.00p 13351
21/10/2013 988.00p 1,010.00p 950.00p 1,001.00p 34133
18/10/2013 961.00p 999.00p 956.50p 999.00p 25935
17/10/2013 987.50p 1,008.00p 956.50p 970.00p 15273
16/10/2013 1,050.00p 1,050.00p 975.00p 1,008.00p 255715
15/10/2013 989.00p 1,069.00p 967.88p 1,069.00p 61105
14/10/2013 1,016.00p 1,047.40p 993.00p 1,012.00p 4857
11/10/2013 1,000.00p 1,088.00p 975.50p 1,032.00p 13906
10/10/2013 1,019.00p 1,049.00p 966.00p 1,036.00p 18858
09/10/2013 1,000.00p 1,025.00p 955.46p 1,014.00p 41572
08/10/2013 994.50p 1,000.00p 955.50p 995.00p 22358
07/10/2013 970.00p 1,000.00p 950.00p 991.00p 13301
04/10/2013 954.00p 984.00p 950.00p 970.00p 15410
03/10/2013 950.50p 970.00p 945.00p 957.00p 21441
02/10/2013 950.50p 969.00p 950.00p 962.00p 28456
01/10/2013 964.00p 985.00p 950.00p 970.00p 11875
30/09/2013 949.50p 985.00p 949.50p 961.50p 3053
27/09/2013 950.00p 960.00p 950.00p 950.00p 34849
26/09/2013 976.00p 976.00p 925.00p 951.00p 200146
25/09/2013 951.50p 990.00p 951.50p 979.00p 2843
24/09/2013 1,024.00p 1,050.10p 950.00p 954.00p 30405
23/09/2013 955.00p 1,024.00p 955.00p 978.00p 15777
20/09/2013 980.50p 1,040.00p 950.00p 957.50p 46308
19/09/2013 1,047.00p 1,056.00p 975.00p 982.50p 40136
18/09/2013 1,000.00p 1,020.00p 986.50p 1,016.00p 7417
17/09/2013 1,018.00p 1,045.00p 1,000.00p 1,016.00p 14474
16/09/2013 1,007.00p 1,040.00p 980.00p 1,009.00p 50226
13/09/2013 978.00p 1,008.95p 950.00p 990.00p 9266
12/09/2013 951.00p 990.00p 950.00p 950.00p 6426
11/09/2013 960.50p 1,011.00p 950.00p 950.00p 15534
10/09/2013 950.00p 1,015.54p 940.15p 952.00p 10138
09/09/2013 977.50p 1,024.00p 970.00p 997.00p 5698
06/09/2013 990.00p 1,025.00p 975.00p 988.50p 12349
05/09/2013 1,000.00p 1,000.00p 980.00p 997.00p 9346
04/09/2013 980.00p 1,000.00p 965.00p 985.00p 10611
03/09/2013 1,020.00p 1,020.00p 980.00p 1,000.00p 896
02/09/2013 1,014.00p 1,025.00p 960.50p 1,005.00p 3009
30/08/2013 981.50p 990.00p 981.50p 990.00p 12112
29/08/2013 980.00p 1,026.70p 963.06p 983.50p 8587
28/08/2013 960.50p 1,025.28p 960.00p 977.25p 6312
27/08/2013 955.00p 1,004.96p 955.00p 999.00p 4882
23/08/2013 963.50p 999.00p 950.00p 995.00p 4886
22/08/2013 1,000.00p 1,010.00p 959.00p 975.00p 12952
21/08/2013 1,012.00p 1,028.00p 995.00p 1,028.00p 4328
20/08/2013 1,044.00p 1,044.00p 980.00p 1,012.00p 9729
19/08/2013 995.00p 1,030.00p 925.89p 1,030.00p 12044
16/08/2013 951.00p 1,000.00p 950.00p 1,000.00p 6736
15/08/2013 995.00p 995.00p 926.00p 956.00p 17334
14/08/2013 1,000.00p 1,015.00p 975.00p 988.50p 7713
13/08/2013 1,001.00p 1,030.00p 980.50p 1,002.00p 6640
12/08/2013 1,009.00p 1,033.50p 971.50p 1,023.00p 19937
09/08/2013 970.50p 1,045.00p 970.00p 1,007.00p 6665
08/08/2013 1,011.00p 1,045.00p 980.00p 1,045.00p 11240
07/08/2013 1,012.00p 1,030.80p 990.00p 992.00p 7728
06/08/2013 990.00p 1,045.00p 990.00p 1,004.00p 20058
05/08/2013 981.50p 1,010.60p 968.00p 1,000.00p 5906
02/08/2013 1,010.00p 1,010.00p 925.50p 995.00p 6762
01/08/2013 965.00p 998.00p 955.00p 998.00p 10041
31/07/2013 970.00p 1,006.00p 959.00p 968.00p 19331
30/07/2013 975.00p 1,020.00p 950.00p 1,006.00p 10556
29/07/2013 1,005.00p 1,044.00p 962.50p 1,023.00p 12352
26/07/2013 1,000.00p 1,000.00p 963.50p 965.00p 4573
25/07/2013 990.00p 1,000.00p 934.00p 999.00p 18751
24/07/2013 990.00p 990.00p 966.00p 990.00p 6285
23/07/2013 952.00p 990.00p 937.60p 986.00p 9173
22/07/2013 936.00p 980.00p 925.00p 980.00p 6880
19/07/2013 952.50p 990.00p 945.00p 950.00p 6995
18/07/2013 982.00p 990.00p 947.84p 990.00p 8344
17/07/2013 980.00p 988.00p 965.00p 988.00p 5515
16/07/2013 960.00p 995.00p 960.00p 981.00p 17284
15/07/2013 966.00p 990.55p 936.66p 985.00p 4773
12/07/2013 965.00p 980.00p 944.00p 968.00p 4854
11/07/2013 946.50p 970.00p 931.44p 968.00p 40126
10/07/2013 950.00p 970.00p 930.00p 970.00p 31160
09/07/2013 895.00p 975.00p 895.00p 973.00p 28192
08/07/2013 902.50p 926.95p 875.00p 901.00p 4087
05/07/2013 900.00p 925.00p 892.50p 917.50p 19991
04/07/2013 900.00p 915.00p 890.00p 910.00p 19826
03/07/2013 895.00p 935.00p 860.50p 923.50p 41283
02/07/2013 925.00p 925.00p 870.00p 888.00p 75274
01/07/2013 915.00p 925.00p 905.50p 911.50p 9986
28/06/2013 925.00p 925.00p 892.00p 925.00p 34770
27/06/2013 875.00p 921.50p 863.50p 900.00p 18633
26/06/2013 855.00p 875.00p 854.00p 875.00p 144790
25/06/2013 860.00p 862.00p 849.97p 854.00p 141018
24/06/2013 844.50p 912.50p 844.50p 850.00p 85494
21/06/2013 850.00p 916.54p 850.00p 860.00p 20084
20/06/2013 868.50p 893.00p 825.00p 850.00p 58166
19/06/2013 893.00p 903.00p 873.00p 893.00p 15197
18/06/2013 899.00p 939.50p 899.00p 900.50p 78337
17/06/2013 898.00p 900.00p 890.00p 900.00p 14783
14/06/2013 910.00p 939.12p 890.00p 902.00p 29302
13/06/2013 942.00p 973.00p 930.00p 930.00p 97432
12/06/2013 941.00p 982.49p 940.00p 948.50p 43388
11/06/2013 974.50p 984.50p 930.00p 942.50p 34252
10/06/2013 1,040.00p 1,067.00p 950.00p 980.00p 40128
07/06/2013 1,050.00p 1,072.05p 1,030.00p 1,067.00p 12530
06/06/2013 1,051.00p 1,090.00p 1,051.00p 1,060.00p 6675
05/06/2013 1,088.00p 1,097.80p 1,060.08p 1,065.00p 12847
04/06/2013 1,099.00p 1,107.78p 1,069.00p 1,090.00p 6030
03/06/2013 1,100.00p 1,104.00p 1,050.00p 1,069.00p 25179
31/05/2013 1,109.00p 1,200.00p 1,076.00p 1,104.00p 380294
30/05/2013 1,079.00p 1,099.00p 1,058.00p 1,083.00p 31691
29/05/2013 1,113.00p 1,125.00p 1,066.00p 1,095.00p 49553
28/05/2013 1,078.00p 1,125.00p 1,055.14p 1,125.00p 87586
24/05/2013 1,040.00p 1,099.00p 996.36p 1,058.00p 51749
23/05/2013 1,015.00p 1,040.00p 980.00p 1,030.00p 18138
22/05/2013 1,027.00p 1,040.00p 991.68p 1,025.00p 26658
21/05/2013 965.00p 1,025.08p 951.50p 1,025.00p 43520
20/05/2013 900.00p 969.00p 884.00p 950.00p 99949
17/05/2013 938.50p 946.42p 916.01p 935.00p 32818
16/05/2013 922.00p 950.00p 913.00p 935.00p 166863
15/05/2013 901.00p 915.00p 895.00p 908.50p 32921
14/05/2013 914.00p 915.00p 899.00p 899.00p 206997
13/05/2013 903.50p 919.00p 884.50p 908.00p 17526
10/05/2013 910.00p 919.00p 905.00p 919.00p 96500
09/05/2013 890.50p 915.00p 890.00p 910.00p 20348
08/05/2013 900.00p 910.00p 890.00p 905.00p 14307
07/05/2013 900.00p 910.00p 885.72p 902.50p 19469
03/05/2013 908.00p 910.00p 883.00p 889.50p 156642
02/05/2013 900.00p 910.00p 894.49p 900.00p 12150
01/05/2013 903.50p 910.00p 883.00p 890.00p 14093
30/04/2013 900.00p 907.78p 878.45p 890.00p 76581
29/04/2013 895.00p 900.00p 870.00p 893.50p 673658
26/04/2013 884.50p 904.90p 879.00p 885.00p 28095

*Close Price adjusted for both dividends and splits