tiprankstipranks
Trending News
More News >
Mortgage Advice Bureau (Holdings) PLC (GB:MAB1)
LSE:MAB1
UK Market

Mortgage Advice Bureau (Holdings) (MAB1) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
852.00
870.00
838.00
838.00
838.00
-2.10%
81,592
0.46
Jul 07, 2025
876.00
880.00
836.00
856.00
856.00
-2.28%
79,700
0.45
Jul 04, 2025
908.00
926.00
867.50
876.00
876.00
-3.52%
141,954
0.80
Jul 03, 2025
886.00
924.00
870.00
908.00
908.00
+3.42%
528,222
3.13
Jul 02, 2025
878.00
900.00
868.00
878.00
878.00
-0.45%
25,836
0.15
Jul 01, 2025
870.00
898.00
864.00
882.00
882.00
+0.23%
38,168
0.22
Jun 30, 2025
900.00
902.00
874.00
880.00
880.00
-2.22%
316,590
1.90
Jun 27, 2025
860.00
900.00
860.00
900.00
900.00
+4.65%
615,315
3.86
Jun 26, 2025
856.00
880.00
850.00
860.00
860.00
+0.47%
157,447
0.93
Jun 25, 2025
858.00
869.95
822.00
856.00
856.00
0.00%
589,531
3.40
Jun 24, 2025
842.00
868.00
842.00
856.00
856.00
+0.71%
116,959
0.68
Jun 23, 2025
862.00
868.00
822.00
850.00
850.00
0.00%
571,374
3.49
Jun 20, 2025
842.00
864.00
842.00
850.00
850.00
+0.47%
25,277
0.15
Jun 19, 2025
820.00
870.00
820.00
846.00
846.00
0.00%
234,848
1.45
Jun 18, 2025
856.00
856.00
834.00
846.00
846.00
0.00%
715,770
4.72
Jun 17, 2025
834.00
858.00
822.00
846.00
846.00
+1.44%
258,566
1.74
Jun 16, 2025
848.00
862.00
834.00
834.00
834.00
+0.72%
398,739
2.80
Jun 13, 2025
854.00
898.00
822.00
828.00
828.00
-2.82%
57,041
0.40
Jun 12, 2025
900.00
900.00
852.00
852.00
852.00
-1.16%
15,979
0.11
Jun 11, 2025
856.00
872.00
850.00
862.00
862.00
+0.23%
72,359
0.50
Jun 10, 2025
864.00
900.00
852.96
860.00
860.00
0.00%
36,869
0.26
Jun 09, 2025
860.00
876.00
850.00
860.00
860.00
-1.60%
1,896,171
16.58
Jun 06, 2025
822.00
888.00
810.08
874.00
874.00
+8.44%
73,641
0.64
Jun 05, 2025
814.00
820.00
802.00
806.00
806.00
-0.98%
63,385
0.54
Jun 04, 2025
818.00
844.00
802.00
814.00
814.00
+0.25%
73,508
0.62
Jun 03, 2025
800.00
823.40
800.00
812.00
812.00
-0.73%
78,088
0.67
Jun 02, 2025
814.00
844.00
802.00
818.00
818.00
+0.25%
54,757
0.47
May 30, 2025
826.00
840.00
802.00
816.00
816.00
-1.21%
31,380
0.27
May 29, 2025
830.00
840.00
826.00
826.00
826.00
+0.24%
42,929
0.37
May 28, 2025
840.00
846.00
824.00
824.00
824.00
-0.72%
80,822
0.69
May 27, 2025
820.00
848.00
820.00
830.00
830.00
-0.72%
47,021
0.40
May 23, 2025
816.00
836.00
802.00
836.00
836.00
+1.95%
115,131
0.99
May 22, 2025
822.00
832.00
800.00
820.00
820.00
-0.49%
332,504
2.97
May 21, 2025
820.00
836.00
813.87
824.00
824.00
+0.24%
313,814
2.91
May 20, 2025
852.00
852.00
820.00
822.00
822.00
-1.44%
38,120
0.33
May 19, 2025
842.00
866.00
830.00
834.00
834.00
-0.71%
50,026
0.40
May 16, 2025
852.00
864.00
832.00
840.00
840.00
-2.10%
37,711
0.30
May 15, 2025
820.00
864.00
820.00
858.00
858.00
+1.42%
41,577
0.33
May 14, 2025
820.00
858.00
816.00
846.00
846.00
+1.20%
19,257
0.15
May 13, 2025
860.00
864.00
822.00
836.00
836.00
-2.79%
58,475
0.46
May 12, 2025
888.00
922.00
860.00
860.00
860.00
-3.59%
130,332
1.04
May 09, 2025
884.00
910.00
876.00
892.00
892.00
+0.68%
31,344
0.24
May 08, 2025
868.00
922.00
868.00
886.00
886.00
+0.91%
115,760
0.89
May 07, 2025
880.00
884.22
868.00
878.00
878.00
+0.92%
100,746
0.77
May 06, 2025
840.00
888.00
840.00
870.00
870.00
0.00%
27,339
0.21
May 02, 2025
850.00
888.00
850.00
870.00
870.00
+2.11%
574,387
4.65
May 01, 2025
806.00
864.00
803.72
852.00
852.00
+5.45%
58,833
0.46
Apr 30, 2025
806.00
812.00
798.00
808.00
808.00
+0.75%
59,638
0.47
Apr 29, 2025
818.00
820.00
793.30
802.00
802.00
-0.25%
64,079
0.50
Apr 28, 2025
820.00
820.00
800.00
804.00
804.00
+0.25%
101,306
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis