Mortgage Advice Bureau (Holdings) (MAB1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mortgage Advice Bureau (Holdings)

Date Open High Low Close* Volume
22/06/2018 626.00p 626.00p 624.00p 624.00p 360
21/06/2018 640.00p 644.00p 624.40p 634.00p 28194
20/06/2018 630.00p 630.00p 622.00p 626.00p 8371
19/06/2018 620.00p 630.00p 620.00p 625.00p 7744
18/06/2018 630.00p 630.00p 618.29p 624.00p 12888
15/06/2018 620.00p 628.00p 620.00p 625.00p 3964
14/06/2018 612.00p 627.20p 612.00p 622.00p 3617
13/06/2018 626.00p 626.00p 610.00p 619.00p 1644
12/06/2018 616.00p 627.20p 616.00p 622.00p 1100
11/06/2018 622.00p 628.00p 610.00p 614.00p 12419
08/06/2018 628.00p 634.00p 610.00p 614.00p 7655
07/06/2018 620.00p 629.00p 620.00p 624.00p 1145
06/06/2018 620.00p 632.00p 620.00p 630.00p 4972
05/06/2018 620.00p 638.00p 620.00p 627.00p 9693
04/06/2018 608.00p 619.92p 608.00p 616.00p 2590
01/06/2018 608.00p 617.90p 608.00p 613.00p 5046
31/05/2018 612.00p 620.00p 606.30p 614.00p 4496
30/05/2018 618.00p 620.00p 606.00p 609.00p 13383
29/05/2018 619.00p 619.00p 608.50p 613.00p 39261
25/05/2018 600.90p 617.10p 600.90p 609.00p 1232
24/05/2018 617.20p 617.20p 600.18p 609.00p 1883
23/05/2018 602.00p 613.50p 600.50p 605.00p 1172
22/05/2018 604.00p 617.00p 604.00p 610.00p 4064
21/05/2018 611.00p 612.00p 604.14p 612.00p 12212
18/05/2018 604.00p 614.00p 604.00p 613.00p 1891
17/05/2018 606.00p 615.50p 606.00p 612.00p 1467
16/05/2018 618.00p 629.06p 602.80p 611.00p 62063
15/05/2018 604.00p 604.00p 593.20p 595.00p 3648
14/05/2018 616.00p 616.00p 593.80p 600.00p 10086
11/05/2018 604.00p 605.00p 593.20p 604.00p 11557
10/05/2018 594.40p 600.80p 593.20p 600.00p 2999
09/05/2018 600.00p 608.00p 598.00p 600.00p 36270
08/05/2018 608.00p 610.00p 600.00p 604.00p 2624
04/05/2018 612.00p 626.00p 584.00p 598.00p 39276
03/05/2018 602.00p 602.00p 586.00p 592.00p 7161
02/05/2018 600.00p 604.00p 580.00p 580.00p 27145
01/05/2018 622.00p 625.60p 602.00p 615.00p 11259
30/04/2018 622.00p 634.00p 622.00p 623.00p 2964
27/04/2018 626.00p 640.40p 626.00p 634.00p 376
26/04/2018 630.00p 640.00p 626.00p 632.00p 5439
25/04/2018 632.00p 642.00p 632.00p 636.00p 2790
24/04/2018 640.40p 640.40p 635.00p 635.00p 764
23/04/2018 615.09p 640.40p 612.00p 635.00p 12365
20/04/2018 630.00p 642.00p 624.00p 638.00p 20076
19/04/2018 615.00p 635.40p 615.00p 628.00p 5746
18/04/2018 630.00p 640.00p 622.00p 629.00p 14358
17/04/2018 624.00p 646.00p 624.00p 635.00p 15614
16/04/2018 630.00p 630.00p 626.00p 628.00p 17246
13/04/2018 630.00p 637.95p 626.80p 628.00p 550746
12/04/2018 630.00p 630.00p 624.00p 627.00p 892
11/04/2018 622.00p 630.00p 611.67p 626.00p 14976
10/04/2018 629.74p 629.92p 613.80p 626.00p 2590
09/04/2018 628.00p 630.00p 622.00p 626.00p 10942
06/04/2018 632.00p 634.00p 622.00p 630.00p 49000
05/04/2018 622.00p 630.00p 618.00p 627.00p 29757
04/04/2018 618.00p 624.00p 610.00p 622.00p 28192
03/04/2018 612.00p 624.00p 602.40p 618.00p 40951
29/03/2018 630.00p 630.00p 602.00p 625.00p 8999
28/03/2018 602.00p 628.00p 600.00p 617.00p 11024
27/03/2018 596.00p 626.00p 596.00p 614.00p 74063
26/03/2018 596.00p 619.20p 596.00p 610.00p 6161
23/03/2018 586.00p 621.20p 586.00p 615.00p 8286
22/03/2018 580.00p 615.40p 580.00p 604.00p 1489
21/03/2018 582.00p 620.15p 582.00p 606.00p 12133
20/03/2018 590.00p 610.00p 574.00p 599.00p 20204
19/03/2018 622.00p 629.30p 602.00p 612.00p 23954
16/03/2018 624.00p 629.70p 598.00p 610.00p 24131
15/03/2018 582.00p 610.00p 582.00p 600.00p 1389
14/03/2018 582.00p 607.06p 580.00p 580.00p 2307
13/03/2018 586.00p 597.00p 586.00p 597.00p 87
12/03/2018 588.00p 589.60p 580.00p 582.00p 14334
09/03/2018 592.00p 598.00p 570.00p 586.00p 9005
08/03/2018 588.00p 595.00p 582.00p 588.00p 11995
07/03/2018 578.00p 587.10p 576.00p 582.00p 26180
06/03/2018 570.00p 579.00p 568.00p 579.00p 1124
05/03/2018 570.00p 587.10p 570.00p 579.00p 947
02/03/2018 582.00p 592.00p 570.00p 579.00p 10298
01/03/2018 582.00p 598.44p 580.00p 590.00p 2154
28/02/2018 586.00p 600.00p 586.00p 593.00p 14743
27/02/2018 600.00p 608.00p 580.00p 580.00p 22874
26/02/2018 620.00p 622.00p 590.00p 590.00p 1301
23/02/2018 590.00p 600.00p 586.00p 593.00p 4775
22/02/2018 582.00p 594.00p 582.00p 594.00p 123
21/02/2018 600.00p 610.00p 580.00p 580.00p 2967
20/02/2018 610.00p 610.94p 590.00p 590.00p 16260
19/02/2018 612.00p 618.00p 590.00p 590.00p 1779
16/02/2018 580.00p 601.00p 580.00p 601.00p 166
15/02/2018 614.00p 616.00p 580.00p 597.00p 3055
14/02/2018 594.00p 616.72p 575.90p 598.00p 11663
13/02/2018 570.00p 582.00p 547.20p 568.00p 2386
12/02/2018 546.00p 559.00p 546.00p 559.00p 4629
09/02/2018 550.00p 570.00p 540.38p 548.00p 10858
08/02/2018 560.00p 571.00p 569.00p 569.00p 0
07/02/2018 560.00p 594.00p 560.00p 571.00p 9332
06/02/2018 564.00p 564.00p 523.80p 549.00p 21259
05/02/2018 588.00p 589.80p 570.00p 584.00p 6681
02/02/2018 588.00p 596.00p 586.00p 596.00p 484
01/02/2018 586.00p 602.00p 586.00p 600.00p 50568
31/01/2018 586.00p 600.00p 586.00p 586.00p 1920
30/01/2018 588.00p 600.00p 586.00p 586.00p 3702
29/01/2018 598.00p 602.00p 572.80p 602.00p 1696
26/01/2018 570.00p 579.00p 570.00p 579.00p 178
25/01/2018 606.00p 606.00p 572.50p 591.00p 11488
24/01/2018 606.00p 606.00p 595.00p 595.00p 1811
23/01/2018 606.00p 606.00p 580.00p 597.00p 12249
22/01/2018 626.00p 628.00p 575.30p 584.00p 14790
19/01/2018 640.00p 640.00p 612.95p 626.00p 12666
18/01/2018 640.00p 640.00p 633.00p 633.00p 10335
17/01/2018 626.00p 660.00p 625.43p 640.00p 20016
16/01/2018 630.00p 668.00p 624.00p 626.00p 51709
15/01/2018 600.00p 632.00p 596.50p 610.00p 18355
12/01/2018 598.00p 610.00p 597.97p 598.00p 2691
11/01/2018 590.00p 605.50p 586.66p 590.00p 11779
10/01/2018 576.00p 595.80p 573.97p 574.00p 1095
09/01/2018 576.00p 595.80p 573.97p 574.00p 2469
08/01/2018 586.00p 598.60p 585.97p 586.00p 1254
05/01/2018 598.60p 598.60p 587.40p 593.00p 132
04/01/2018 594.00p 602.00p 572.00p 586.00p 344567
03/01/2018 570.00p 588.00p 564.00p 568.00p 7164
02/01/2018 564.00p 564.00p 552.00p 552.00p 49286
29/12/2017 545.00p 555.00p 555.00p 555.00p 0
28/12/2017 545.00p 555.00p 545.00p 555.00p 542
27/12/2017 550.00p 563.05p 545.00p 545.00p 1177
22/12/2017 550.50p 564.50p 545.64p 557.50p 1498
21/12/2017 553.00p 559.53p 539.05p 542.00p 4697
20/12/2017 539.50p 554.45p 539.00p 539.00p 2023
19/12/2017 559.50p 559.50p 532.00p 554.50p 6006
18/12/2017 520.50p 560.00p 518.19p 560.00p 11740
15/12/2017 530.00p 530.00p 528.28p 530.00p 2005
14/12/2017 520.00p 525.00p 518.85p 525.00p 7643
13/12/2017 510.00p 527.55p 510.00p 510.00p 1657
12/12/2017 510.00p 529.50p 510.00p 510.00p 600
11/12/2017 510.00p 528.50p 510.00p 510.00p 3672
08/12/2017 514.50p 525.00p 514.50p 514.50p 2252
07/12/2017 510.00p 522.25p 510.00p 522.25p 1136
06/12/2017 510.00p 524.00p 510.00p 516.00p 8751
05/12/2017 510.00p 523.00p 510.00p 510.00p 5007
04/12/2017 525.00p 527.00p 509.00p 510.00p 22385
01/12/2017 525.00p 530.00p 525.00p 530.00p 863
30/11/2017 525.00p 530.00p 525.00p 525.00p 2194
29/11/2017 525.00p 531.00p 525.00p 530.00p 2162
28/11/2017 525.00p 531.65p 525.00p 525.75p 1631
27/11/2017 534.50p 535.00p 525.00p 525.00p 5792
24/11/2017 530.00p 530.00p 530.00p 530.00p 1336
23/11/2017 532.00p 538.93p 532.00p 532.50p 18531
22/11/2017 538.50p 538.50p 525.50p 538.50p 1991
21/11/2017 539.00p 539.00p 528.88p 539.00p 2559
20/11/2017 539.00p 539.00p 528.00p 538.50p 1280
17/11/2017 530.50p 539.00p 526.50p 537.50p 37381
16/11/2017 535.00p 536.20p 521.50p 529.00p 51794
15/11/2017 533.50p 533.50p 529.00p 533.50p 1333
14/11/2017 529.00p 535.00p 521.50p 529.00p 30322
13/11/2017 519.50p 531.10p 520.00p 529.00p 351740
10/11/2017 519.50p 523.20p 515.50p 520.50p 303138
09/11/2017 530.00p 524.25p 519.00p 519.00p 61061
08/11/2017 530.00p 530.00p 521.50p 530.00p 113265
07/11/2017 519.50p 529.50p 513.75p 521.50p 14676
06/11/2017 492.00p 517.65p 505.63p 510.50p 3605
03/11/2017 492.00p 519.36p 500.55p 512.50p 1359
02/11/2017 492.00p 507.50p 501.13p 507.50p 2
01/11/2017 492.00p 519.25p 498.87p 507.50p 1625
31/10/2017 492.00p 512.70p 501.13p 507.50p 2082
30/10/2017 492.00p 512.94p 499.88p 505.00p 2811
27/10/2017 492.00p 512.94p 499.88p 505.00p 294886
26/10/2017 492.00p 505.00p 492.00p 505.00p 250
25/10/2017 480.00p 505.00p 480.00p 505.00p 6331
24/10/2017 490.25p 512.16p 488.63p 502.50p 121350
23/10/2017 490.00p 511.74p 482.76p 502.50p 273
20/10/2017 486.75p 514.50p 480.00p 495.50p 7061
19/10/2017 497.00p 506.50p 480.00p 502.50p 2310
18/10/2017 493.00p 505.88p 480.00p 497.50p 1294
17/10/2017 493.00p 495.25p 482.00p 495.25p 2719
16/10/2017 500.00p 520.00p 493.00p 509.00p 6912
13/10/2017 500.00p 512.50p 500.00p 512.50p 5658
12/10/2017 500.00p 502.75p 500.00p 502.75p 818
11/10/2017 505.00p 507.50p 505.00p 507.50p 1000
10/10/2017 509.50p 511.00p 505.00p 511.00p 2000
09/10/2017 485.00p 491.38p 485.00p 491.38p 998
06/10/2017 485.00p 495.00p 490.00p 490.00p 1950
05/10/2017 485.00p 495.00p 485.00p 495.00p 3020
04/10/2017 502.00p 505.00p 500.00p 505.00p 1000
03/10/2017 510.00p 510.00p 502.00p 506.00p 2200
02/10/2017 507.00p 512.50p 505.00p 511.00p 3921
29/09/2017 500.00p 514.00p 500.00p 510.00p 4728
28/09/2017 499.00p 505.00p 499.00p 505.00p 1702
27/09/2017 495.00p 504.00p 495.00p 504.00p 10351
26/09/2017 492.75p 509.50p 489.25p 495.25p 23613
25/09/2017 493.00p 493.00p 486.00p 486.00p 822
22/09/2017 493.00p 493.00p 493.00p 493.00p 250
21/09/2017 470.00p 492.00p 470.00p 480.63p 2692
20/09/2017 493.00p 480.50p 479.00p 480.50p 2703
19/09/2017 493.00p 484.00p 479.00p 479.00p 782
18/09/2017 493.00p 493.00p 484.00p 484.00p 18205
15/09/2017 493.00p 493.00p 493.00p 493.00p 220
14/09/2017 492.75p 492.75p 492.75p 492.75p 279
13/09/2017 470.75p 484.75p 470.75p 484.75p 388
12/09/2017 464.75p 484.75p 460.75p 472.50p 1631
11/09/2017 463.75p 463.75p 450.00p 457.50p 1308
08/09/2017 465.00p 465.00p 435.00p 435.00p 4686
07/09/2017 470.50p 489.75p 470.00p 478.38p 1363

*Close Price adjusted for both dividends and splits