Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/11/2010 521.00p 562.50p 520.00p 542.00p 17629
22/11/2010 520.00p 560.00p 520.00p 557.50p 11555
19/11/2010 547.50p 552.50p 547.50p 552.50p 870
18/11/2010 537.50p 547.50p 530.00p 547.50p 250
17/11/2010 550.00p 550.00p 530.30p 537.50p 8080
16/11/2010 538.50p 538.50p 535.00p 535.00p 0
15/11/2010 540.00p 540.00p 538.50p 538.50p 650
12/11/2010 550.00p 550.00p 539.50p 539.50p 250
11/11/2010 525.00p 545.00p 525.00p 545.00p 39070
10/11/2010 525.00p 530.00p 520.00p 530.00p 6545
09/11/2010 535.00p 535.00p 532.50p 532.50p 0
08/11/2010 535.00p 540.00p 535.00p 535.00p 2400
05/11/2010 535.00p 540.00p 525.50p 536.50p 8736
04/11/2010 535.50p 550.00p 535.00p 540.00p 3284
03/11/2010 525.50p 540.00p 525.00p 535.50p 2106
02/11/2010 550.00p 550.00p 537.50p 537.50p 2443
01/11/2010 520.00p 550.00p 520.00p 537.50p 12497
29/10/2010 545.00p 560.00p 525.00p 554.50p 8613
28/10/2010 550.00p 550.00p 525.00p 536.00p 2182
27/10/2010 550.00p 550.00p 535.00p 550.00p 1720
26/10/2010 545.00p 545.00p 533.00p 540.00p 2771
25/10/2010 532.50p 548.00p 532.50p 537.50p 2026
22/10/2010 537.50p 542.75p 522.00p 532.50p 75296
21/10/2010 535.00p 537.50p 530.00p 537.50p 53310
20/10/2010 535.00p 535.00p 530.00p 530.00p 2000
19/10/2010 535.00p 555.00p 505.00p 520.00p 211139
18/10/2010 550.00p 550.00p 530.00p 530.00p 1144
15/10/2010 540.00p 545.00p 530.00p 535.00p 54000
14/10/2010 545.00p 545.50p 530.00p 530.00p 11709
13/10/2010 565.00p 570.00p 540.00p 555.00p 10826
12/10/2010 530.00p 573.00p 520.00p 540.00p 25994
11/10/2010 500.00p 535.00p 475.00p 522.50p 210428
08/10/2010 455.00p 504.50p 445.00p 490.00p 11885
07/10/2010 463.00p 485.00p 425.00p 440.50p 21420
06/10/2010 397.50p 397.50p 397.50p 397.50p 0
05/10/2010 400.00p 400.00p 385.00p 397.50p 2020
04/10/2010 395.00p 395.00p 382.00p 395.00p 6515
01/10/2010 387.50p 387.50p 384.00p 387.00p 8200
30/09/2010 384.00p 387.50p 384.00p 387.50p 40
29/09/2010 385.00p 387.00p 382.00p 384.00p 20876
28/09/2010 388.50p 395.00p 379.00p 383.50p 3542
27/09/2010 383.50p 390.00p 377.00p 388.50p 5478
24/09/2010 377.00p 385.00p 377.00p 383.50p 7300
23/09/2010 375.00p 377.50p 370.00p 375.00p 33196
22/09/2010 380.00p 389.00p 380.00p 384.00p 4900
21/09/2010 375.00p 388.00p 360.00p 380.00p 27542
20/09/2010 385.00p 386.00p 375.00p 383.50p 7678
17/09/2010 390.00p 390.00p 386.00p 387.50p 5675
16/09/2010 392.50p 399.00p 392.50p 399.00p 602
15/09/2010 391.00p 402.00p 390.00p 392.50p 3870
14/09/2010 398.00p 418.00p 393.00p 395.50p 5970
13/09/2010 400.00p 410.00p 390.00p 408.50p 14603
10/09/2010 388.00p 405.00p 388.00p 403.50p 29900
09/09/2010 372.00p 385.00p 370.80p 380.00p 5779
08/09/2010 370.00p 370.00p 366.00p 366.00p 1000
07/09/2010 363.50p 370.00p 363.50p 367.50p 1400
06/09/2010 365.00p 365.00p 355.00p 363.50p 500
03/09/2010 365.00p 370.00p 352.00p 365.00p 1885
02/09/2010 355.00p 370.00p 352.00p 365.00p 21953
01/09/2010 345.00p 359.00p 330.00p 352.50p 9802
31/08/2010 340.00p 340.00p 337.00p 340.00p 5849
27/08/2010 330.00p 340.00p 328.00p 340.00p 6122
26/08/2010 325.00p 335.00p 323.38p 335.00p 4800
25/08/2010 330.00p 340.00p 320.00p 335.00p 205160
24/08/2010 337.00p 337.50p 337.00p 337.50p 1485
23/08/2010 335.00p 337.00p 332.00p 333.50p 1816
20/08/2010 335.00p 335.00p 333.50p 333.50p 2277
19/08/2010 335.00p 335.00p 330.00p 332.50p 2840
18/08/2010 335.00p 335.00p 331.50p 331.50p 8260
17/08/2010 330.00p 333.50p 330.00p 333.50p 3800
16/08/2010 325.00p 335.00p 325.00p 330.00p 6200
13/08/2010 332.00p 332.50p 328.00p 332.50p 4350
12/08/2010 337.00p 347.00p 337.00p 340.00p 8543
11/08/2010 342.00p 348.00p 332.00p 344.50p 112081
10/08/2010 340.00p 342.00p 330.40p 336.00p 121230
09/08/2010 332.00p 333.50p 320.00p 333.50p 8041
06/08/2010 322.00p 322.00p 317.75p 317.75p 0
05/08/2010 313.00p 327.00p 310.00p 322.00p 13240
04/08/2010 310.00p 311.50p 310.00p 311.50p 4079
03/08/2010 295.00p 302.00p 295.00p 300.00p 8232
02/08/2010 295.00p 300.00p 295.00p 295.00p 720
30/07/2010 295.00p 300.00p 290.01p 295.00p 1360
29/07/2010 295.00p 295.00p 295.00p 295.00p 0
28/07/2010 290.00p 295.00p 285.00p 295.00p 2800
27/07/2010 290.00p 290.00p 285.00p 290.00p 10800
26/07/2010 299.00p 310.00p 290.00p 297.50p 8283
23/07/2010 295.00p 299.00p 295.00p 299.00p 0
22/07/2010 295.00p 300.00p 295.00p 295.00p 645500
21/07/2010 295.00p 325.00p 295.00p 305.00p 29520
20/07/2010 285.00p 292.50p 285.00p 292.50p 0
19/07/2010 282.50p 289.00p 281.00p 285.00p 5285
16/07/2010 290.00p 290.00p 282.50p 282.50p 424069
15/07/2010 285.00p 290.00p 275.00p 286.00p 6154
14/07/2010 280.00p 280.00p 277.00p 280.00p 9549
13/07/2010 270.00p 283.00p 270.00p 274.00p 20000
12/07/2010 290.00p 290.00p 270.00p 270.00p 15500
09/07/2010 280.00p 290.00p 280.00p 285.50p 12193
08/07/2010 258.00p 288.00p 258.00p 280.50p 37150
07/07/2010 240.00p 251.50p 240.00p 251.50p 13370
06/07/2010 240.00p 240.00p 237.50p 237.50p 0
05/07/2010 239.00p 240.00p 239.00p 240.00p 0
02/07/2010 242.00p 245.00p 235.00p 239.00p 1500
01/07/2010 242.00p 245.00p 235.00p 242.00p 5763
30/06/2010 235.00p 245.00p 235.00p 242.00p 2300
29/06/2010 245.00p 250.00p 235.00p 241.50p 4335
28/06/2010 245.00p 250.00p 245.00p 245.00p 3410
25/06/2010 230.00p 248.00p 230.00p 245.00p 326116
24/06/2010 225.00p 230.00p 220.00p 230.00p 9622
23/06/2010 210.00p 220.00p 210.00p 220.00p 244321
22/06/2010 210.00p 210.00p 200.00p 207.50p 99207
21/06/2010 210.00p 219.00p 207.00p 214.00p 15335
18/06/2010 220.00p 222.00p 215.00p 215.50p 119979
17/06/2010 226.00p 240.00p 221.00p 225.50p 81631
16/06/2010 210.00p 210.00p 200.00p 200.50p 61071
15/06/2010 205.00p 205.00p 201.00p 201.00p 88907
14/06/2010 210.00p 210.00p 200.00p 200.50p 33182
11/06/2010 210.00p 210.00p 205.50p 205.50p 3521
10/06/2010 210.00p 210.00p 203.00p 205.00p 15545
09/06/2010 210.00p 210.00p 207.50p 207.50p 3153
08/06/2010 210.00p 212.00p 209.50p 209.50p 40687
07/06/2010 210.00p 212.00p 207.50p 207.50p 35197
04/06/2010 200.50p 202.50p 200.50p 202.50p 0
03/06/2010 201.25p 201.25p 200.50p 200.50p 0
02/06/2010 207.50p 207.50p 201.25p 201.25p 5000
01/06/2010 210.00p 210.00p 203.00p 207.50p 6664
28/05/2010 210.00p 210.00p 206.00p 206.00p 1146
27/05/2010 210.00p 210.00p 207.50p 207.50p 1071
26/05/2010 210.00p 212.00p 207.50p 207.50p 16913
25/05/2010 200.50p 200.50p 195.50p 198.00p 3200
24/05/2010 200.00p 200.50p 200.00p 200.50p 0
21/05/2010 197.50p 200.00p 197.50p 200.00p 0
20/05/2010 199.75p 199.75p 197.50p 197.50p 5000
19/05/2010 199.50p 199.75p 190.00p 199.75p 6135
18/05/2010 202.50p 202.50p 199.50p 199.50p 0
17/05/2010 205.00p 205.00p 200.00p 202.50p 30069
14/05/2010 202.50p 205.00p 202.50p 205.00p 0
13/05/2010 202.50p 202.50p 202.50p 202.50p 0
12/05/2010 202.00p 202.50p 202.00p 202.50p 750
11/05/2010 203.50p 203.50p 199.50p 199.50p 0
10/05/2010 203.50p 203.50p 194.00p 203.50p 3175
07/05/2010 200.00p 203.50p 192.00p 203.50p 7446
06/05/2010 206.50p 209.00p 206.00p 206.00p 1900
05/05/2010 205.00p 206.50p 200.00p 206.50p 6665
04/05/2010 206.50p 206.50p 205.00p 205.00p 0
30/04/2010 200.00p 206.50p 200.00p 206.50p 5600
29/04/2010 210.00p 219.00p 205.00p 205.00p 650
28/04/2010 205.00p 210.00p 205.00p 210.00p 2000
27/04/2010 207.50p 207.50p 207.50p 207.50p 0
26/04/2010 210.00p 220.00p 207.50p 207.50p 1700
23/04/2010 215.00p 215.00p 210.00p 210.00p 8500
22/04/2010 212.50p 215.00p 212.50p 215.00p 0
21/04/2010 205.00p 212.50p 205.00p 212.50p 1923
20/04/2010 217.50p 220.00p 210.37p 215.00p 193972
19/04/2010 215.00p 217.50p 215.00p 217.50p 1050
16/04/2010 212.50p 215.00p 199.79p 215.00p 93000
15/04/2010 215.00p 220.00p 212.50p 212.50p 200
14/04/2010 215.00p 215.00p 215.00p 215.00p 0
13/04/2010 220.00p 220.00p 210.00p 215.00p 160385
12/04/2010 200.00p 210.00p 200.00p 201.00p 200
09/04/2010 200.00p 200.00p 200.00p 200.00p 2000
08/04/2010 185.00p 196.00p 185.00p 196.00p 5150
07/04/2010 190.00p 190.00p 190.00p 190.00p 0
06/04/2010 189.75p 190.00p 189.75p 190.00p 0
01/04/2010 185.00p 189.75p 185.00p 189.75p 5000
31/03/2010 185.00p 190.50p 185.00p 190.50p 5825
30/03/2010 190.00p 191.75p 182.00p 191.75p 15615
29/03/2010 200.00p 200.00p 197.50p 197.50p 1725
26/03/2010 194.00p 194.00p 194.00p 194.00p 0
25/03/2010 194.00p 196.00p 194.00p 194.00p 700
24/03/2010 194.00p 194.00p 194.00p 194.00p 0
23/03/2010 190.00p 194.00p 190.00p 194.00p 1000
22/03/2010 197.00p 198.50p 197.00p 198.50p 1710
19/03/2010 200.00p 205.00p 200.00p 200.00p 25420
18/03/2010 195.00p 200.00p 185.00p 194.00p 116645
17/03/2010 188.00p 198.00p 185.00p 190.00p 6250
16/03/2010 195.00p 195.00p 191.50p 191.50p 0
15/03/2010 195.00p 205.00p 195.00p 195.00p 1069
12/03/2010 193.00p 200.00p 193.00p 195.00p 12000
11/03/2010 186.75p 186.75p 184.00p 184.00p 0
10/03/2010 186.00p 192.00p 186.00p 186.75p 73934
09/03/2010 186.00p 191.00p 180.50p 180.50p 4000
08/03/2010 180.50p 186.00p 180.50p 180.50p 1980
05/03/2010 183.00p 186.00p 180.50p 180.50p 1330
04/03/2010 176.00p 187.00p 176.00p 183.00p 11951
03/03/2010 179.50p 179.50p 176.00p 176.00p 0
02/03/2010 175.00p 182.00p 175.00p 179.50p 15450
01/03/2010 171.00p 172.00p 170.75p 170.75p 2655
26/02/2010 168.00p 168.00p 165.50p 165.50p 0
25/02/2010 165.00p 170.00p 165.00p 168.00p 1550
24/02/2010 169.00p 169.00p 168.00p 168.00p 834
23/02/2010 168.00p 171.00p 167.00p 167.00p 6906
22/02/2010 165.25p 168.00p 165.00p 165.00p 2272
19/02/2010 170.25p 180.00p 165.25p 165.25p 6445
18/02/2010 173.50p 173.50p 170.00p 170.00p 0
17/02/2010 165.00p 173.50p 165.00p 173.50p 27500
16/02/2010 164.00p 164.00p 160.00p 162.75p 196192
15/02/2010 168.00p 170.00p 164.00p 164.00p 107121
12/02/2010 165.00p 165.00p 164.50p 164.50p 0
11/02/2010 167.00p 167.00p 165.00p 165.00p 233330
10/02/2010 165.00p 165.00p 164.00p 164.00p 0

*Close Price adjusted for both dividends and splits