Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
25/04/2013 900.00p 900.00p 877.95p 885.00p 36450
24/04/2013 920.00p 922.50p 880.00p 886.50p 49763
23/04/2013 902.00p 910.41p 885.00p 893.00p 33104
22/04/2013 950.00p 955.16p 882.00p 895.00p 155363
19/04/2013 909.50p 924.33p 890.63p 895.00p 22220
18/04/2013 931.50p 946.80p 905.00p 905.00p 23929
17/04/2013 950.00p 974.00p 909.09p 945.00p 51694
16/04/2013 955.00p 994.00p 920.00p 945.00p 12725
15/04/2013 968.00p 991.80p 925.00p 974.00p 4718
12/04/2013 988.50p 990.50p 954.50p 980.00p 15786
11/04/2013 950.00p 974.99p 940.00p 946.00p 73688
10/04/2013 960.50p 993.98p 921.50p 930.00p 31240
09/04/2013 953.50p 967.83p 950.00p 960.00p 523379
08/04/2013 962.50p 1,000.16p 930.00p 950.00p 85993
05/04/2013 965.00p 989.44p 880.00p 930.00p 744492
04/04/2013 980.50p 1,000.00p 963.65p 970.00p 45825
03/04/2013 1,003.00p 1,010.00p 970.00p 1,000.00p 47694
02/04/2013 1,005.00p 1,010.00p 976.67p 1,010.00p 120392
28/03/2013 1,010.00p 1,039.00p 980.50p 981.00p 96826
27/03/2013 1,018.00p 1,024.21p 998.32p 1,000.00p 1498115
26/03/2013 1,025.00p 1,033.72p 1,000.00p 1,010.00p 372005
25/03/2013 1,030.00p 1,050.00p 1,000.00p 1,003.00p 82162
22/03/2013 980.00p 1,235.00p 958.60p 1,024.00p 569439
21/03/2013 1,210.00p 1,250.00p 1,175.00p 1,235.00p 105189
20/03/2013 1,226.00p 1,280.00p 1,215.00p 1,215.00p 54048
19/03/2013 1,246.00p 1,265.37p 1,213.00p 1,226.00p 8967
18/03/2013 1,250.00p 1,339.00p 1,223.65p 1,234.00p 8366
15/03/2013 1,250.00p 1,289.90p 1,235.96p 1,252.00p 3854
14/03/2013 1,267.00p 1,291.18p 1,251.00p 1,275.00p 3748
13/03/2013 1,295.00p 1,295.20p 1,245.00p 1,272.00p 10943
12/03/2013 1,231.00p 1,302.72p 1,230.00p 1,284.00p 16768
11/03/2013 1,310.00p 1,310.00p 1,230.00p 1,230.00p 17705
08/03/2013 1,303.00p 1,321.00p 1,284.00p 1,295.00p 21435
07/03/2013 1,300.00p 1,360.08p 1,255.00p 1,300.00p 32298
06/03/2013 1,410.00p 1,410.00p 1,275.00p 1,300.00p 122613
05/03/2013 1,275.00p 1,325.00p 1,208.70p 1,300.00p 151482
04/03/2013 1,250.00p 1,294.00p 1,225.00p 1,230.00p 7268
01/03/2013 1,285.00p 1,290.00p 1,245.00p 1,245.00p 11423
28/02/2013 1,330.00p 1,355.20p 1,229.30p 1,252.00p 16454
27/02/2013 1,355.00p 1,403.26p 1,325.00p 1,328.00p 14690
26/02/2013 1,370.00p 1,414.40p 1,260.00p 1,352.00p 20838
25/02/2013 1,425.00p 1,425.00p 1,381.00p 1,400.00p 8550
22/02/2013 1,440.00p 1,440.00p 1,350.00p 1,400.00p 12579
21/02/2013 1,450.00p 1,450.00p 1,367.00p 1,400.00p 52092
20/02/2013 1,449.00p 1,454.64p 1,431.00p 1,440.00p 52227
19/02/2013 1,449.00p 1,449.00p 1,430.00p 1,440.00p 17299
18/02/2013 1,448.00p 1,449.00p 1,427.15p 1,437.00p 12206
15/02/2013 1,458.00p 1,458.00p 1,420.00p 1,449.00p 63422
14/02/2013 1,450.00p 1,450.00p 1,401.00p 1,420.00p 6169
13/02/2013 1,458.00p 1,459.00p 1,385.00p 1,430.00p 18034
12/02/2013 1,350.00p 1,450.00p 1,350.00p 1,435.00p 32458
11/02/2013 1,386.00p 1,429.00p 1,318.00p 1,410.00p 40113
08/02/2013 1,300.00p 1,400.00p 1,300.00p 1,383.00p 41359
07/02/2013 1,280.00p 1,325.00p 1,260.00p 1,325.00p 12159
06/02/2013 1,265.00p 1,350.00p 1,185.00p 1,300.00p 102715
05/02/2013 1,275.00p 1,275.00p 1,181.00p 1,260.00p 5114
04/02/2013 1,265.00p 1,265.00p 1,185.00p 1,215.00p 17057
01/02/2013 1,226.00p 1,250.00p 1,180.00p 1,235.00p 29487
31/01/2013 1,215.00p 1,239.12p 1,151.00p 1,198.00p 5420
30/01/2013 1,200.00p 1,218.72p 1,153.40p 1,207.00p 16655
29/01/2013 1,262.00p 1,262.00p 1,160.00p 1,164.00p 17218
28/01/2013 1,181.00p 1,255.00p 1,176.00p 1,215.00p 13119
25/01/2013 1,270.00p 1,285.13p 1,176.00p 1,176.00p 8922
24/01/2013 1,245.00p 1,255.00p 1,203.00p 1,234.00p 15051
23/01/2013 1,250.00p 1,300.00p 1,250.00p 1,255.00p 173681
22/01/2013 1,256.00p 1,279.00p 1,230.00p 1,250.00p 6279
21/01/2013 1,300.00p 1,322.20p 1,260.00p 1,296.00p 7809
18/01/2013 1,256.00p 1,353.00p 1,250.00p 1,250.00p 9499
17/01/2013 1,235.00p 1,300.00p 1,186.00p 1,276.00p 32313
16/01/2013 1,269.00p 1,270.00p 1,201.00p 1,235.00p 7753
15/01/2013 1,261.00p 1,280.00p 1,243.00p 1,267.00p 14665
14/01/2013 1,201.00p 1,280.00p 1,200.00p 1,238.00p 5934
11/01/2013 1,280.00p 1,280.00p 1,249.00p 1,262.00p 206662
10/01/2013 1,250.00p 1,280.00p 1,221.17p 1,240.00p 14146
09/01/2013 1,241.00p 1,279.00p 1,201.00p 1,232.00p 10548
08/01/2013 1,245.00p 1,265.00p 1,235.00p 1,243.00p 30455
07/01/2013 1,300.00p 1,303.58p 1,218.36p 1,231.00p 12799
04/01/2013 1,230.00p 1,300.00p 1,215.81p 1,259.00p 39171
03/01/2013 1,195.00p 1,250.00p 1,191.00p 1,230.00p 43424
02/01/2013 1,239.00p 1,260.00p 1,172.00p 1,230.00p 33499
31/12/2012 1,142.00p 1,212.20p 1,142.00p 1,173.50p 3638
28/12/2012 1,160.00p 1,200.00p 1,146.00p 1,200.00p 85253
27/12/2012 1,160.00p 1,233.00p 1,142.00p 1,142.00p 31020
24/12/2012 1,151.00p 1,227.00p 1,142.00p 1,142.00p 4655
21/12/2012 1,180.00p 1,243.21p 1,150.00p 1,239.00p 176929
20/12/2012 1,229.00p 1,247.00p 1,176.00p 1,247.00p 2994
19/12/2012 1,192.00p 1,200.00p 1,150.00p 1,184.00p 12807
18/12/2012 1,181.00p 1,200.00p 1,170.00p 1,185.00p 11903
17/12/2012 1,183.00p 1,225.00p 1,173.60p 1,188.00p 17018
14/12/2012 1,198.00p 1,225.00p 1,147.22p 1,190.00p 32304
13/12/2012 1,180.00p 1,200.00p 1,158.55p 1,182.00p 18209
12/12/2012 1,193.00p 1,195.00p 1,155.00p 1,195.00p 6838
11/12/2012 1,152.00p 1,195.00p 1,147.00p 1,190.00p 60078
10/12/2012 1,164.00p 1,200.00p 1,150.00p 1,156.00p 50603
07/12/2012 1,180.00p 1,180.00p 1,165.00p 1,165.00p 187915
06/12/2012 1,180.00p 1,180.00p 1,136.22p 1,175.00p 40032
05/12/2012 1,105.00p 1,180.00p 1,100.00p 1,155.00p 19991
04/12/2012 1,164.00p 1,164.00p 1,125.95p 1,145.00p 9015
03/12/2012 1,182.00p 1,200.00p 1,099.18p 1,142.00p 123826
30/11/2012 1,100.00p 1,170.00p 1,080.00p 1,150.00p 29290
29/11/2012 1,099.00p 1,136.74p 1,081.00p 1,081.00p 11512
28/11/2012 1,062.00p 1,098.00p 1,060.00p 1,087.00p 47184
27/11/2012 1,053.00p 1,085.00p 1,042.96p 1,065.00p 15759
26/11/2012 1,058.00p 1,060.00p 1,045.00p 1,050.50p 7470
23/11/2012 1,075.00p 1,086.67p 1,051.00p 1,060.00p 17034
22/11/2012 1,070.00p 1,099.24p 1,050.00p 1,075.00p 23105
21/11/2012 1,060.00p 1,083.90p 1,050.00p 1,071.00p 10066
20/11/2012 1,075.00p 1,075.04p 1,050.00p 1,060.00p 19578
19/11/2012 1,050.00p 1,070.00p 1,049.20p 1,070.00p 13949
16/11/2012 1,047.00p 1,058.00p 1,017.57p 1,050.00p 24351
15/11/2012 1,051.00p 1,072.90p 989.04p 1,042.00p 15437
14/11/2012 1,034.00p 1,070.00p 1,028.00p 1,070.00p 13778
13/11/2012 1,050.00p 1,064.89p 986.00p 1,045.00p 35613
12/11/2012 1,035.00p 1,056.89p 992.23p 1,051.00p 33603
09/11/2012 1,000.00p 1,024.00p 1,000.00p 1,020.00p 22448
08/11/2012 1,010.00p 1,027.10p 956.90p 1,019.00p 22675
07/11/2012 1,000.00p 1,030.00p 1,000.00p 1,018.00p 136831
06/11/2012 1,027.00p 1,034.00p 998.00p 1,007.00p 46992
05/11/2012 1,028.00p 1,090.00p 1,007.88p 1,024.50p 27443
02/11/2012 1,010.00p 1,088.00p 980.50p 1,030.00p 80719
01/11/2012 997.50p 1,000.50p 980.42p 998.50p 64723
31/10/2012 970.00p 1,008.24p 968.50p 994.00p 40132
30/10/2012 1,020.00p 1,025.00p 969.00p 970.50p 49622
29/10/2012 1,021.00p 1,054.12p 962.12p 998.00p 67533
26/10/2012 1,050.00p 1,061.49p 1,010.00p 1,020.00p 94978
25/10/2012 1,018.00p 1,034.27p 1,010.00p 1,020.00p 75307
24/10/2012 1,006.00p 1,080.00p 975.00p 1,019.00p 253067
23/10/2012 980.00p 1,320.00p 925.00p 1,006.00p 812486
22/10/2012 1,359.00p 1,370.00p 1,320.00p 1,320.00p 17614
19/10/2012 1,365.00p 1,369.00p 1,325.00p 1,358.00p 23742
18/10/2012 1,330.00p 1,375.00p 1,325.00p 1,348.00p 25624
17/10/2012 1,324.00p 1,357.88p 1,297.00p 1,310.00p 9022
16/10/2012 1,280.00p 1,330.00p 1,280.00p 1,315.00p 12599
15/10/2012 1,200.00p 1,296.00p 1,145.00p 1,276.00p 84598
12/10/2012 1,270.00p 1,270.00p 1,220.00p 1,230.00p 74981
11/10/2012 1,275.00p 1,275.00p 1,230.00p 1,260.00p 79840
10/10/2012 1,200.00p 1,259.90p 1,198.00p 1,215.00p 57382
09/10/2012 1,220.00p 1,220.00p 1,185.00p 1,200.00p 33477
08/10/2012 1,299.00p 1,325.00p 1,175.00p 1,200.00p 7871
05/10/2012 1,200.00p 1,210.00p 1,151.00p 1,185.00p 69539
04/10/2012 1,186.00p 1,297.00p 1,181.30p 1,203.00p 11990
03/10/2012 1,299.00p 1,299.00p 1,180.00p 1,205.00p 5016
02/10/2012 1,121.00p 1,242.66p 1,100.00p 1,200.00p 24226
01/10/2012 1,140.00p 1,225.00p 1,110.00p 1,201.00p 37966
28/09/2012 1,171.00p 1,180.00p 1,100.00p 1,119.00p 47818
27/09/2012 1,220.00p 1,250.00p 1,150.00p 1,151.00p 71106
26/09/2012 1,278.00p 1,278.00p 1,121.12p 1,184.00p 44284
25/09/2012 1,250.00p 1,274.00p 1,250.00p 1,250.00p 30264
24/09/2012 1,256.00p 1,299.50p 1,250.00p 1,259.00p 13681
21/09/2012 1,258.00p 1,304.00p 1,250.00p 1,267.00p 31448
20/09/2012 1,319.00p 1,340.00p 1,275.00p 1,304.00p 7942
19/09/2012 1,325.00p 1,363.00p 1,302.00p 1,320.00p 50967
18/09/2012 1,351.00p 1,351.00p 1,300.00p 1,310.00p 18973
17/09/2012 1,363.00p 1,390.00p 1,309.64p 1,331.00p 25002
14/09/2012 1,385.00p 1,400.00p 1,280.57p 1,331.00p 54151
13/09/2012 1,301.00p 1,460.00p 1,301.00p 1,386.00p 93092
12/09/2012 1,314.00p 1,400.00p 1,303.00p 1,324.00p 31026
11/09/2012 1,320.00p 1,360.00p 1,261.04p 1,301.00p 102918
10/09/2012 1,389.00p 1,389.00p 1,251.00p 1,358.00p 15005
07/09/2012 1,319.00p 1,356.99p 1,300.00p 1,330.00p 30445
06/09/2012 1,320.00p 1,352.15p 1,208.00p 1,304.00p 23007
05/09/2012 1,375.00p 1,377.00p 1,236.84p 1,251.00p 13288
04/09/2012 1,377.00p 1,399.00p 1,310.00p 1,345.00p 12773
03/09/2012 1,399.00p 1,400.00p 1,310.00p 1,330.00p 15413
31/08/2012 1,349.00p 1,350.00p 1,280.00p 1,331.00p 30809
30/08/2012 1,385.00p 1,385.00p 1,270.00p 1,300.00p 51255
29/08/2012 1,389.00p 1,397.88p 1,296.00p 1,310.00p 36390
28/08/2012 1,400.00p 1,416.94p 1,340.00p 1,374.00p 20925
24/08/2012 1,425.00p 1,425.00p 1,346.09p 1,410.00p 17374
23/08/2012 1,366.00p 1,430.00p 1,350.00p 1,355.00p 32919
22/08/2012 1,459.00p 1,459.00p 1,360.00p 1,407.00p 39700
21/08/2012 1,459.00p 1,460.00p 1,410.00p 1,438.00p 29839
20/08/2012 1,400.00p 1,430.50p 1,360.00p 1,400.00p 57693
17/08/2012 1,400.00p 1,444.25p 1,312.00p 1,364.00p 37722
16/08/2012 1,355.00p 1,450.00p 1,323.00p 1,324.00p 14364
15/08/2012 1,440.00p 1,440.59p 1,355.00p 1,395.00p 9055
14/08/2012 1,401.00p 1,413.95p 1,356.00p 1,407.00p 27070
13/08/2012 1,430.00p 1,480.75p 1,358.37p 1,418.00p 17541
10/08/2012 1,491.00p 1,497.00p 1,378.25p 1,492.00p 20094
09/08/2012 1,355.00p 1,483.00p 1,355.00p 1,425.00p 16422
08/08/2012 1,391.00p 1,424.00p 1,356.00p 1,424.00p 16717
07/08/2012 1,378.00p 1,482.95p 1,373.49p 1,414.00p 21599
06/08/2012 1,410.00p 1,499.00p 1,410.00p 1,450.00p 35698
03/08/2012 1,450.00p 1,495.00p 1,420.00p 1,491.00p 26403
02/08/2012 1,500.00p 1,500.00p 1,357.00p 1,390.00p 11532
01/08/2012 1,499.00p 1,499.00p 1,357.00p 1,418.00p 43654
31/07/2012 1,437.00p 1,465.00p 1,416.00p 1,440.00p 5889
30/07/2012 1,498.00p 1,498.00p 1,350.00p 1,437.00p 52961
27/07/2012 1,456.00p 1,477.00p 1,386.16p 1,443.00p 18066
26/07/2012 1,348.00p 1,469.00p 1,310.00p 1,427.00p 36614

*Close Price adjusted for both dividends and splits