910.00p+10.00 (+1.11%)24 Apr 2024, 17:18
Mortgage Advice Bureau (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 902.00p | 920.20p | 892.40p | 910.00p | 26,380 |
Apr 23, 2024 | 904.00p | 926.00p | 900.00p | 900.00p | 13,287 |
Apr 22, 2024 | 900.00p | 910.00p | 890.00p | 908.00p | 18,850 |
Apr 19, 2024 | 900.00p | 907.69p | 870.00p | 896.00p | 7,805 |
Apr 18, 2024 | 888.00p | 930.00p | 870.00p | 900.00p | 120,896 |
Apr 17, 2024 | 896.00p | 900.00p | 890.00p | 890.00p | 13,626 |
Apr 16, 2024 | 906.00p | 929.50p | 896.00p | 896.00p | 102,729 |
Apr 15, 2024 | 918.00p | 940.00p | 904.00p | 928.00p | 36,439 |
Apr 12, 2024 | 902.00p | 938.00p | 900.00p | 930.00p | 21,954 |
Apr 11, 2024 | 902.00p | 930.00p | 900.00p | 900.00p | 30,432 |
Apr 10, 2024 | 938.00p | 944.00p | 910.00p | 910.00p | 23,652 |
Apr 9, 2024 | 926.00p | 946.00p | 926.00p | 936.00p | 82,569 |
Apr 8, 2024 | 894.00p | 938.00p | 878.00p | 938.00p | 27,505 |
Apr 5, 2024 | 896.00p | 922.00p | 880.00p | 922.00p | 27,582 |
Apr 4, 2024 | 898.00p | 910.00p | 863.92p | 890.00p | 141,981 |
Apr 3, 2024 | 870.00p | 898.00p | 856.00p | 890.00p | 5,908 |
Apr 2, 2024 | 890.00p | 894.50p | 872.00p | 890.00p | 22,790 |
Mar 28, 2024 | 878.00p | 924.00p | 837.06p | 912.00p | 14,332 |
Mar 27, 2024 | 856.00p | 890.00p | 829.42p | 876.00p | 83,154 |
Mar 26, 2024 | 842.00p | 890.00p | 840.00p | 860.00p | 135,546 |
Mar 25, 2024 | 840.00p | 860.00p | 840.00p | 860.00p | 38,241 |
Mar 22, 2024 | 842.00p | 854.00p | 811.24p | 854.00p | 389,266 |
Mar 21, 2024 | 858.00p | 858.00p | 798.23p | 840.00p | 49,107 |
Mar 20, 2024 | 822.00p | 854.89p | 775.00p | 840.00p | 197,493 |
Mar 19, 2024 | 780.00p | 836.00p | 772.00p | 836.00p | 7,263 |
Mar 18, 2024 | 802.00p | 844.00p | 790.00p | 800.00p | 91,166 |
Mar 15, 2024 | 840.00p | 841.98p | 796.00p | 828.00p | 46,192 |
Mar 14, 2024 | 820.00p | 820.00p | 790.00p | 820.00p | 105,057 |
Mar 13, 2024 | 830.00p | 830.00p | 806.86p | 820.00p | 73,126 |
Mar 12, 2024 | 822.00p | 833.12p | 806.86p | 816.00p | 47,839 |
Mar 11, 2024 | 804.00p | 836.00p | 804.00p | 826.00p | 46,770 |
Mar 8, 2024 | 850.00p | 850.00p | 804.00p | 826.00p | 8,180 |
Mar 7, 2024 | 830.00p | 838.00p | 815.90p | 826.00p | 6,892 |
Mar 6, 2024 | 840.00p | 842.00p | 805.98p | 810.00p | 358,888 |
Mar 5, 2024 | 830.00p | 830.00p | 815.50p | 824.00p | 12,222 |
Mar 4, 2024 | 826.00p | 835.00p | 818.00p | 828.00p | 11,039 |
Mar 1, 2024 | 838.00p | 850.00p | 806.00p | 830.00p | 359,914 |
Feb 29, 2024 | 818.00p | 818.00p | 800.00p | 806.00p | 16,391 |
Feb 28, 2024 | 802.00p | 820.00p | 800.00p | 820.00p | 61,424 |
Feb 27, 2024 | 818.00p | 838.00p | 796.00p | 810.00p | 37,447 |
Feb 26, 2024 | 850.00p | 850.00p | 818.00p | 836.00p | 11,287 |
Feb 23, 2024 | 848.00p | 848.00p | 820.00p | 822.00p | 33,249 |
Feb 22, 2024 | 842.00p | 850.00p | 830.00p | 844.00p | 63,165 |
Feb 21, 2024 | 858.00p | 858.00p | 812.00p | 850.00p | 151,365 |
Feb 20, 2024 | 880.00p | 880.00p | 816.00p | 880.00p | 5,276 |
Feb 19, 2024 | 850.00p | 861.50p | 812.00p | 850.00p | 8,156 |
Feb 16, 2024 | 824.00p | 860.40p | 816.00p | 852.00p | 46,552 |
Feb 15, 2024 | 830.00p | 852.50p | 826.64p | 842.00p | 17,703 |
Feb 14, 2024 | 844.00p | 850.00p | 772.00p | 850.00p | 24,365 |
Feb 13, 2024 | 858.00p | 858.00p | 812.00p | 846.00p | 132,419 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.