Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/02/2010 160.00p 165.00p 160.00p 165.00p 5028
08/02/2010 160.00p 165.00p 155.00p 165.00p 8000
05/02/2010 155.00p 160.00p 155.00p 160.00p 18254
04/02/2010 155.00p 158.50p 155.00p 158.50p 8051
03/02/2010 162.50p 165.00p 162.50p 165.00p 0
02/02/2010 162.50p 162.50p 162.50p 162.50p 0
01/02/2010 163.50p 163.50p 162.50p 162.50p 0
29/01/2010 165.00p 165.00p 163.50p 163.50p 0
28/01/2010 162.50p 165.00p 162.50p 165.00p 0
27/01/2010 165.00p 165.00p 160.00p 162.50p 35300
26/01/2010 160.00p 165.00p 160.00p 165.00p 5804
25/01/2010 166.00p 175.00p 166.00p 166.00p 1000
22/01/2010 162.00p 175.00p 162.00p 166.00p 3602
21/01/2010 168.50p 168.50p 168.50p 168.50p 0
20/01/2010 165.00p 168.50p 165.00p 168.50p 8244
19/01/2010 175.00p 175.00p 168.00p 171.50p 28654
18/01/2010 170.00p 170.00p 167.00p 170.00p 10000
15/01/2010 165.00p 170.00p 165.00p 170.00p 5000
14/01/2010 165.00p 175.00p 160.00p 167.50p 22783
13/01/2010 170.00p 173.00p 170.00p 170.00p 800
12/01/2010 165.00p 170.00p 165.00p 170.00p 68330
11/01/2010 165.00p 170.00p 158.00p 167.50p 42966
08/01/2010 158.25p 160.25p 158.25p 160.25p 2000
07/01/2010 162.00p 162.00p 160.00p 160.00p 2122
06/01/2010 162.00p 165.00p 160.00p 165.00p 10770
05/01/2010 167.50p 167.50p 167.50p 167.50p 0
04/01/2010 173.00p 173.00p 165.00p 167.50p 14019
31/12/2009 169.00p 170.00p 169.00p 170.00p 0
30/12/2009 170.00p 175.00p 169.00p 169.00p 142
29/12/2009 172.50p 172.50p 165.00p 170.00p 127
24/12/2009 175.00p 175.00p 172.50p 172.50p 6500
23/12/2009 165.00p 173.00p 165.00p 167.50p 2900
22/12/2009 165.00p 165.00p 160.00p 165.00p 25000
21/12/2009 161.50p 165.00p 160.00p 165.00p 200
18/12/2009 162.50p 162.50p 160.00p 161.50p 10000
17/12/2009 170.00p 170.00p 155.00p 162.50p 11279
16/12/2009 162.00p 166.50p 160.00p 160.00p 21325
15/12/2009 175.00p 180.00p 162.00p 167.50p 43741
14/12/2009 155.00p 180.00p 155.00p 176.50p 53965
11/12/2009 150.00p 152.00p 145.00p 152.00p 274700
10/12/2009 142.00p 150.00p 142.00p 142.00p 44966
09/12/2009 123.00p 124.00p 123.00p 124.00p 9000
08/12/2009 120.00p 125.00p 120.00p 123.50p 106122
07/12/2009 117.50p 117.50p 117.50p 117.50p 0
04/12/2009 120.00p 120.00p 112.00p 117.50p 20022
03/12/2009 117.50p 117.50p 117.50p 117.50p 0
02/12/2009 120.00p 124.00p 117.50p 117.50p 5200
01/12/2009 120.00p 123.00p 119.50p 119.50p 15501
30/11/2009 118.00p 122.00p 115.00p 116.50p 5222
27/11/2009 118.00p 118.00p 115.00p 115.00p 3000
26/11/2009 110.00p 119.00p 110.00p 117.00p 31500
25/11/2009 106.50p 110.00p 105.00p 105.00p 100950
24/11/2009 105.00p 108.00p 105.00p 106.50p 500
23/11/2009 106.50p 106.50p 105.00p 105.00p 0
20/11/2009 105.00p 106.50p 105.00p 106.50p 0
19/11/2009 107.00p 107.00p 103.00p 105.00p 9400
18/11/2009 101.00p 107.00p 101.00p 104.00p 15700
17/11/2009 97.50p 100.00p 100.00p 97.25p 2000
16/11/2009 96.75p 100.00p 96.75p 97.50p 1000
13/11/2009 96.75p 96.75p 96.75p 96.75p 0
12/11/2009 96.75p 96.75p 95.00p 96.75p 2200
11/11/2009 100.00p 100.00p 96.75p 96.75p 2000
10/11/2009 97.25p 97.25p 97.25p 97.25p 0
09/11/2009 93.00p 97.25p 93.00p 97.25p 12500
06/11/2009 95.00p 95.00p 94.50p 94.50p 23700
05/11/2009 93.00p 93.00p 92.75p 92.75p 0
04/11/2009 95.00p 95.00p 91.00p 93.00p 5500
03/11/2009 103.00p 103.00p 92.50p 92.50p 17997
02/11/2009 105.50p 105.50p 105.50p 105.50p 0
30/10/2009 105.00p 105.50p 105.00p 105.50p 15335
29/10/2009 107.50p 107.50p 106.00p 106.00p 0
28/10/2009 109.00p 109.00p 107.50p 107.50p 7500
27/10/2009 107.00p 109.50p 107.00p 107.50p 9250
26/10/2009 106.50p 106.50p 103.75p 103.75p 2000
23/10/2009 103.00p 107.00p 103.00p 103.50p 10250
22/10/2009 106.00p 106.50p 106.00p 106.50p 4500
21/10/2009 112.00p 112.00p 107.50p 107.50p 0
20/10/2009 115.00p 115.00p 108.00p 112.00p 4801
19/10/2009 110.00p 111.50p 110.00p 111.50p 2500
16/10/2009 116.50p 116.50p 116.50p 116.50p 0
15/10/2009 120.00p 120.00p 116.50p 116.50p 0
14/10/2009 122.50p 122.50p 120.00p 120.00p 10000
13/10/2009 120.00p 122.50p 120.00p 122.50p 5000
12/10/2009 124.00p 127.00p 123.50p 123.50p 9000
09/10/2009 121.50p 121.50p 120.50p 120.50p 0
08/10/2009 121.50p 121.50p 121.50p 121.50p 0
07/10/2009 120.50p 121.50p 120.50p 121.50p 0
06/10/2009 120.75p 120.75p 120.50p 120.50p 0
05/10/2009 122.50p 122.50p 120.75p 120.75p 0
02/10/2009 125.00p 125.00p 122.50p 122.50p 1100
01/10/2009 124.00p 125.00p 124.00p 125.00p 0
30/09/2009 124.00p 124.00p 124.00p 124.00p 12500
29/09/2009 118.00p 122.00p 118.00p 122.00p 15050
28/09/2009 110.00p 118.00p 110.00p 112.50p 16000
25/09/2009 105.00p 105.00p 105.00p 105.00p 0
24/09/2009 106.50p 106.50p 105.00p 105.00p 0
23/09/2009 105.00p 106.50p 105.00p 106.50p 800
22/09/2009 106.00p 106.00p 105.00p 105.00p 0
21/09/2009 106.00p 106.00p 106.00p 106.00p 0

*Close Price adjusted for both dividends and splits