Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mortgage Advice Bureau (Holdings) Historic Prices

 
     
Date Open High Low Close Volume
Oct 26, 2020 705.60 738.00 700.00 738.00 2,517
Oct 23, 2020 703.00 730.00 700.00 712.00 8,751
Oct 22, 2020 715.20 718.00 697.141 700.00 3,395
Oct 21, 2020 704.00 736.00 692.00 720.00 113,343
Oct 20, 2020 738.00 738.00 700.00 700.00 3,825
Oct 19, 2020 734.20 750.00 700.00 700.00 8,517
Oct 16, 2020 724.30 731.00 700.00 702.00 82,046
Oct 15, 2020 720.10 750.00 712.00 750.00 10,694
Oct 14, 2020 712.00 750.00 712.00 750.00 11,029
Oct 13, 2020 728.00 768.00 712.00 716.00 69,304
Oct 12, 2020 716.00 731.40 689.89 705.00 3,040
Oct 9, 2020 738.00 738.00 702.00 711.00 269,856
Oct 8, 2020 726.36 730.00 702.00 719.00 1,659,436
Oct 7, 2020 688.10 730.00 688.10 716.00 5,802
Oct 6, 2020 728.00 728.00 703.30 705.00 82,564
Oct 5, 2020 710.00 730.00 700.00 730.00 10,135
Oct 2, 2020 716.00 716.00 696.80 708.00 8,182
Oct 1, 2020 710.00 718.00 682.00 718.00 125,637
Sep 30, 2020 720.20 728.00 702.00 705.00 12,272
Sep 29, 2020 750.00 750.00 710.00 717.00 191,671
Sep 28, 2020 731.00 731.00 682.00 716.00 7,163
Sep 25, 2020 745.20 750.00 693.40 706.00 1,462
Sep 24, 2020 750.00 750.00 692.00 726.00 1,206
Sep 23, 2020 692.00 724.00 692.00 721.00 170,952
Sep 22, 2020 744.20 748.00 700.00 713.00 140,031
Sep 21, 2020 704.00 748.00 692.00 708.00 1,512
Sep 18, 2020 738.00 748.00 738.00 727.00 621
Sep 17, 2020 723.82 748.00 720.00 701.00 37,691
Sep 16, 2020 700.00 750.00 700.00 728.00 2,795
Sep 15, 2020 700.00 720.00 682.00 736.00 162,669
Sep 14, 2020 672.00 698.00 672.00 686.00 5,269
Sep 11, 2020 676.00 698.00 676.00 682.00 2,475
Sep 10, 2020 672.00 698.00 672.00 683.00 1,445
Sep 9, 2020 662.00 698.00 662.00 682.00 22,241
Sep 8, 2020 662.00 662.00 662.00 671.00 1,573
Sep 7, 2020 700.00 700.00 673.30 686.00 81,505
Sep 4, 2020 681.966 690.00 681.966 679.00 13,331
Sep 3, 2020 683.00 688.00 672.00 677.00 1,957
Sep 2, 2020 672.00 688.00 670.00 678.00 276,601
Sep 1, 2020 639.54 690.00 637.86 649.00 12,608
Aug 31, 2020 675.00 0.00 0.00 650.00 0
Aug 28, 2020 675.00 678.00 650.00 650.00 6,281
Aug 27, 2020 642.90 660.00 642.90 655.00 30,026
Aug 26, 2020 662.00 662.00 650.00 650.00 203,179
Aug 25, 2020 652.00 680.00 652.00 686.00 30,223
Aug 24, 2020 652.00 688.80 650.00 650.00 3,830
Aug 21, 2020 676.00 698.00 652.00 676.00 2,801
Aug 20, 2020 652.00 652.00 652.00 684.00 539
Aug 19, 2020 698.00 698.00 652.00 678.00 6,091
Aug 18, 2020 678.00 700.00 640.00 690.00 7,097
Showing 1 to 50 of 260