livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

MBL Group - (MUBL) share price history


MBL Group share priceMUBL share price tradesMUBL Fundamentals watchlistADD to watchlist
MBL Group - (MUBL) share price history
Date Open High Low Close Volume
14/12/2018 3.50 3.50 2.50 3.50 310,000
06/12/2018 3.50 3.50 2.50 3.50 621
16/11/2018 3.50 3.50 2.50 3.50 32,500
05/11/2018 3.00 4.50 3.00 3.50 42,220
02/11/2018 3.00 3.00 2.00 3.00 3,732
31/10/2018 3.00 3.00 2.10 3.00 833
30/10/2018 4.75 4.75 3.00 3.00 22,166
29/10/2018 3.25 4.75 3.25 4.75 10,000
24/10/2018 3.25 3.50 3.25 3.25 227
17/10/2018 3.75 3.75 3.25 3.25 0
10/10/2018 3.75 3.75 3.00 3.75 11,533
02/10/2018 4.25 4.25 3.75 3.75 52,500
01/10/2018 4.25 4.25 4.00 4.25 1,222
28/09/2018 4.75 5.50 3.80 4.25 29,647
27/09/2018 2.75 4.75 2.75 4.75 578,062
17/09/2018 3.00 3.00 2.00 2.75 2,580
14/09/2018 4.50 4.50 1.00 3.00 100,360
10/09/2018 4.50 6.00 4.50 4.50 6,183
07/09/2018 3.00 5.00 1.00 4.50 14,045
06/09/2018 4.00 4.00 1.00 3.00 4,155
05/09/2018 3.85 6.60 2.70 4.00 168,481
04/09/2018 3.85 3.85 2.70 3.85 9,666
29/08/2018 3.85 3.85 3.85 3.85 0
24/08/2018 3.85 3.85 3.03 3.85 29,000
23/08/2018 3.85 3.85 3.38 3.85 1,666
22/08/2018 3.85 3.85 3.85 3.85 0
21/08/2018 4.00 4.00 3.40 3.85 416
20/08/2018 4.00 4.00 3.38 4.00 25,456
17/08/2018 4.00 4.00 4.00 4.00 0
16/08/2018 4.00 4.00 3.38 4.00 12,500

MBL Group - (MUBL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z