Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2014 785.00p 789.00p 773.50p 780.00p 14464
04/12/2014 780.00p 795.43p 756.90p 790.00p 2937
03/12/2014 780.00p 785.00p 762.05p 780.00p 52491
02/12/2014 780.00p 790.00p 752.87p 783.00p 27459
01/12/2014 780.00p 789.00p 735.10p 780.00p 19497
28/11/2014 800.00p 800.00p 742.50p 790.00p 33970
27/11/2014 795.00p 804.00p 735.50p 772.50p 95754
26/11/2014 770.00p 770.00p 725.50p 750.00p 42136
25/11/2014 750.00p 795.00p 747.50p 755.50p 246233
24/11/2014 775.00p 775.00p 741.00p 752.50p 26398
21/11/2014 770.00p 789.50p 726.00p 782.00p 18422
20/11/2014 702.00p 776.00p 675.00p 774.50p 44387
19/11/2014 725.00p 741.00p 720.00p 738.00p 121723
18/11/2014 725.00p 733.50p 725.00p 726.00p 20311
17/11/2014 727.50p 749.21p 724.00p 726.00p 12282
14/11/2014 728.00p 728.00p 719.50p 725.00p 49237
13/11/2014 725.00p 730.00p 716.50p 730.00p 14307
12/11/2014 725.00p 730.00p 716.50p 725.00p 24346
11/11/2014 725.00p 726.00p 713.00p 725.00p 4789
10/11/2014 720.00p 749.50p 700.50p 725.00p 14859
07/11/2014 707.50p 721.50p 707.50p 714.00p 42569
06/11/2014 715.00p 725.00p 700.00p 713.50p 14029
05/11/2014 715.00p 725.00p 706.25p 715.00p 6910
04/11/2014 715.00p 727.50p 700.50p 725.00p 14514
03/11/2014 724.00p 746.72p 699.50p 717.50p 52215
31/10/2014 661.50p 727.00p 661.50p 727.00p 124885
30/10/2014 677.50p 680.00p 661.00p 675.00p 21553
29/10/2014 671.00p 680.00p 661.50p 661.50p 9704
28/10/2014 675.00p 677.50p 665.58p 675.00p 10333
27/10/2014 699.50p 699.50p 671.12p 675.00p 8536
24/10/2014 675.50p 699.50p 675.50p 687.50p 1414
23/10/2014 675.00p 685.00p 673.00p 675.00p 9147
22/10/2014 675.00p 685.00p 673.00p 675.50p 5326
21/10/2014 680.00p 699.50p 675.00p 676.00p 16830
20/10/2014 677.00p 682.50p 666.00p 680.00p 25780
17/10/2014 675.00p 676.00p 665.00p 673.25p 4214
16/10/2014 675.00p 680.00p 661.00p 676.00p 42390
15/10/2014 661.50p 680.00p 661.50p 680.00p 18455
14/10/2014 600.00p 682.12p 562.50p 675.00p 162979
13/10/2014 735.00p 781.00p 725.00p 750.50p 21562
10/10/2014 750.50p 770.00p 750.00p 768.50p 6067
09/10/2014 750.00p 778.00p 747.50p 774.00p 9887
08/10/2014 753.00p 753.00p 736.00p 750.00p 15291
07/10/2014 750.50p 769.00p 746.00p 763.00p 7784
06/10/2014 775.00p 789.41p 750.50p 762.50p 3007
03/10/2014 800.00p 800.00p 775.00p 784.50p 5549
02/10/2014 799.50p 799.50p 779.00p 799.50p 17343
01/10/2014 799.50p 800.00p 775.00p 790.00p 5244
30/09/2014 776.00p 796.28p 775.00p 775.50p 4791
29/09/2014 800.00p 800.00p 776.12p 799.50p 370
26/09/2014 799.50p 799.50p 787.50p 799.50p 765
25/09/2014 780.50p 800.00p 775.00p 787.50p 4517
24/09/2014 782.50p 797.74p 775.50p 775.50p 1153
23/09/2014 794.50p 799.50p 779.87p 799.50p 3600
22/09/2014 797.00p 830.75p 775.00p 775.00p 9035
19/09/2014 791.50p 845.00p 775.50p 829.50p 12832
18/09/2014 775.00p 781.00p 775.00p 781.00p 4011
17/09/2014 765.00p 778.50p 765.00p 777.00p 6708
16/09/2014 760.50p 768.50p 755.75p 768.50p 7946
15/09/2014 767.00p 769.00p 755.50p 765.50p 7125
12/09/2014 757.00p 769.00p 751.00p 768.50p 5845
11/09/2014 735.00p 757.50p 700.50p 750.00p 20800
10/09/2014 758.00p 758.00p 755.00p 758.00p 2918
09/09/2014 750.00p 755.00p 750.00p 753.50p 8985
08/09/2014 750.00p 759.00p 750.00p 750.00p 2989
05/09/2014 751.50p 763.50p 725.00p 750.00p 12518
04/09/2014 750.50p 760.00p 750.00p 750.00p 3165
03/09/2014 752.00p 763.50p 750.00p 755.50p 4797
02/09/2014 750.00p 757.00p 732.90p 750.00p 7087
01/09/2014 757.50p 765.00p 750.00p 750.00p 5961
29/08/2014 751.00p 760.00p 750.00p 752.50p 14762
28/08/2014 750.50p 751.00p 725.50p 750.00p 50782
27/08/2014 750.00p 759.00p 714.67p 754.50p 18245
26/08/2014 750.00p 760.00p 728.50p 754.75p 18462
22/08/2014 703.00p 760.00p 650.00p 754.75p 14200
21/08/2014 760.00p 760.00p 750.00p 750.00p 2642
20/08/2014 769.50p 769.50p 750.00p 759.50p 11206
19/08/2014 750.50p 767.00p 738.50p 752.50p 5137
18/08/2014 770.00p 770.00p 713.50p 750.50p 6306
15/08/2014 750.50p 758.75p 725.00p 750.50p 2819
14/08/2014 751.50p 760.00p 750.00p 754.75p 9543
13/08/2014 751.00p 751.00p 725.50p 751.00p 2542
12/08/2014 752.50p 752.50p 750.00p 750.00p 21870
11/08/2014 751.50p 791.10p 750.00p 750.00p 9531
08/08/2014 755.00p 760.00p 750.50p 750.50p 11398
07/08/2014 760.00p 761.00p 750.00p 755.00p 12482
06/08/2014 765.00p 765.50p 760.00p 760.00p 19856
05/08/2014 759.50p 775.00p 739.18p 765.50p 8778
04/08/2014 750.50p 775.00p 750.50p 760.50p 1928
01/08/2014 728.00p 765.00p 728.00p 765.00p 7665
31/07/2014 775.00p 775.00p 746.23p 755.50p 41579
30/07/2014 775.00p 780.00p 750.50p 775.00p 5956
29/07/2014 775.00p 780.00p 775.00p 776.25p 21655
28/07/2014 789.50p 790.00p 757.38p 782.25p 50378
25/07/2014 780.00p 789.50p 775.00p 778.00p 6538
24/07/2014 750.50p 780.00p 750.50p 776.00p 14218
23/07/2014 751.00p 780.00p 751.00p 780.00p 1160
22/07/2014 775.00p 775.00p 769.50p 775.00p 7109
21/07/2014 732.50p 780.00p 732.50p 780.00p 11462
18/07/2014 774.50p 775.00p 728.50p 770.00p 6344
17/07/2014 774.50p 774.50p 728.00p 728.50p 9595
16/07/2014 774.50p 774.50p 750.00p 774.50p 5768
15/07/2014 769.50p 769.50p 716.27p 764.75p 14528
14/07/2014 725.50p 773.50p 706.00p 762.00p 40392
11/07/2014 725.00p 771.33p 725.00p 750.50p 1660
10/07/2014 779.50p 780.00p 750.00p 750.00p 23112
09/07/2014 797.00p 797.00p 770.50p 770.50p 34537
08/07/2014 770.00p 785.00p 730.50p 777.50p 36115
07/07/2014 750.00p 781.50p 733.83p 776.25p 12398
04/07/2014 750.50p 781.50p 750.00p 781.50p 13717
03/07/2014 774.50p 774.50p 745.00p 774.00p 909
02/07/2014 755.00p 775.15p 730.07p 750.50p 10492
01/07/2014 762.00p 776.50p 717.00p 750.00p 38607
30/06/2014 750.00p 767.00p 720.50p 759.50p 31564
27/06/2014 744.50p 749.50p 711.07p 735.75p 2851
26/06/2014 705.50p 750.00p 705.50p 749.50p 8210
25/06/2014 737.50p 740.27p 707.00p 737.50p 2587
24/06/2014 725.00p 740.76p 725.00p 725.50p 10515
23/06/2014 725.00p 740.00p 725.00p 732.25p 6880
20/06/2014 725.00p 744.50p 700.00p 700.50p 17411
19/06/2014 691.50p 746.50p 678.70p 744.50p 16863
18/06/2014 700.50p 733.00p 700.00p 728.75p 7670
17/06/2014 679.00p 748.50p 679.00p 714.50p 5353
16/06/2014 700.50p 715.50p 700.00p 715.50p 8047
13/06/2014 725.00p 739.50p 700.00p 708.00p 15385
12/06/2014 676.50p 744.00p 673.92p 730.00p 75169
11/06/2014 681.00p 724.00p 681.00p 708.00p 33922
10/06/2014 710.00p 748.50p 692.00p 692.00p 12366
09/06/2014 715.00p 744.21p 709.00p 709.00p 10273
06/06/2014 737.00p 749.00p 708.50p 730.00p 3931
05/06/2014 717.50p 735.00p 713.00p 729.00p 25754
04/06/2014 734.00p 748.50p 725.00p 739.50p 3656
03/06/2014 715.00p 748.50p 705.52p 730.00p 5585
02/06/2014 730.00p 740.00p 708.51p 735.00p 35989
30/05/2014 735.00p 735.00p 720.00p 724.00p 14200
29/05/2014 715.00p 718.00p 712.00p 712.00p 2401
28/05/2014 744.50p 745.71p 711.60p 716.00p 6656
27/05/2014 735.00p 739.24p 700.00p 712.00p 16517
23/05/2014 716.00p 733.93p 711.50p 720.50p 48283
22/05/2014 715.50p 717.00p 700.00p 716.00p 75542
21/05/2014 700.50p 701.00p 695.00p 700.00p 7672
20/05/2014 720.00p 720.00p 700.50p 701.00p 4604
19/05/2014 720.00p 720.00p 700.00p 700.50p 5712
16/05/2014 725.00p 725.00p 700.50p 705.50p 4324
15/05/2014 721.00p 732.50p 717.50p 717.50p 10310
14/05/2014 745.00p 745.00p 721.00p 721.00p 7293
13/05/2014 727.50p 735.00p 724.78p 729.50p 4763
12/05/2014 740.74p 740.74p 725.50p 732.75p 8739
09/05/2014 735.00p 743.75p 735.00p 738.50p 2527
08/05/2014 730.00p 743.25p 725.50p 735.50p 5321
07/05/2014 725.50p 748.00p 725.00p 725.50p 5911
06/05/2014 720.00p 739.55p 715.00p 731.00p 48099
02/05/2014 730.00p 730.00p 690.00p 730.00p 6547
01/05/2014 720.00p 720.00p 682.00p 703.00p 3391
30/04/2014 675.50p 730.00p 675.00p 725.00p 40335
29/04/2014 708.00p 721.50p 675.50p 675.50p 23189
28/04/2014 706.50p 742.78p 701.64p 707.00p 13197
25/04/2014 725.00p 738.10p 700.50p 712.75p 6328
24/04/2014 700.00p 736.98p 696.50p 700.50p 3705
23/04/2014 696.50p 724.73p 696.50p 703.50p 37037
22/04/2014 724.00p 730.00p 682.50p 696.50p 10676
17/04/2014 656.50p 724.50p 656.50p 701.50p 694093
16/04/2014 710.00p 726.57p 686.38p 709.50p 17393
15/04/2014 700.00p 720.00p 698.39p 710.50p 1382
14/04/2014 693.50p 730.00p 693.50p 710.50p 8753
11/04/2014 675.50p 734.50p 675.50p 730.00p 46950
10/04/2014 700.00p 734.65p 700.00p 734.50p 11479
09/04/2014 720.00p 730.15p 676.50p 730.00p 5295
08/04/2014 705.00p 717.62p 689.25p 710.50p 35141
07/04/2014 675.50p 705.50p 675.50p 689.25p 5203
04/04/2014 730.00p 730.00p 679.50p 705.50p 15984
03/04/2014 700.00p 730.00p 684.08p 730.00p 33468
02/04/2014 725.00p 725.00p 700.00p 725.00p 12737
01/04/2014 700.00p 727.50p 664.50p 725.00p 62595
31/03/2014 725.00p 730.00p 662.50p 714.50p 13363
28/03/2014 700.00p 717.50p 650.00p 717.50p 15733
27/03/2014 720.00p 725.00p 693.09p 714.50p 18026
26/03/2014 721.50p 730.00p 700.00p 704.00p 65776
25/03/2014 721.50p 721.50p 700.00p 714.00p 11811
24/03/2014 717.50p 734.55p 681.50p 719.50p 77450
21/03/2014 620.50p 730.00p 620.50p 719.50p 36496
20/03/2014 620.50p 672.00p 620.50p 670.00p 17813
19/03/2014 645.00p 671.50p 636.50p 636.50p 7794
18/03/2014 650.00p 667.00p 640.99p 650.00p 68836
17/03/2014 668.00p 668.00p 645.00p 645.50p 14140
14/03/2014 640.50p 660.50p 640.00p 645.50p 7417
13/03/2014 655.50p 665.40p 645.00p 660.50p 27805
12/03/2014 640.00p 667.50p 640.00p 650.50p 10131
11/03/2014 650.00p 674.50p 650.00p 660.50p 12583
10/03/2014 660.00p 676.00p 650.00p 676.00p 430306
07/03/2014 674.50p 676.50p 643.41p 669.50p 8675
06/03/2014 665.00p 676.50p 645.50p 676.50p 8752
05/03/2014 662.00p 668.50p 649.00p 650.00p 30024
04/03/2014 665.00p 665.00p 640.00p 648.00p 97658
03/03/2014 640.50p 663.50p 637.00p 640.50p 14024
28/02/2014 677.00p 677.00p 645.00p 663.50p 11999
27/02/2014 659.50p 666.38p 636.76p 659.50p 8245
26/02/2014 640.00p 672.50p 640.00p 641.00p 11211
25/02/2014 655.50p 678.63p 641.62p 651.00p 12013
24/02/2014 659.00p 679.70p 640.00p 670.00p 32909

*Close Price adjusted for both dividends and splits