Mulberry Group Plc (MUL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.17391304348 | 115 | 125 | 115 | 2992 | 117.55514706 | DE |
| 4 | 0 | 0 | 117.5 | 130 | 110 | 3626 | 118.76260977 | DE |
| 12 | 20 | 20.5128205128 | 97.5 | 130 | 94 | 3603 | 112.52956626 | DE |
| 26 | -47.5 | -28.7878787879 | 165 | 165 | 94 | 3731 | 122.51811674 | DE |
| 52 | -137.5 | -53.9215686275 | 255 | 279 | 94 | 2931 | 145.27643746 | DE |
| 156 | -187.5 | -61.4754098361 | 305 | 375 | 94 | 3589 | 249.44885485 | DE |
| 260 | -152 | -56.400742115 | 269.5 | 412 | 94 | 9460 | 248.75599169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 117.5 | 0 | 0.00 | 117.5 | 118.5 | 117.5 | 287 |
| 1718901000 | 117.5 | -7.5 | -6.00 | 120 | 120 | 117.5 | 11442 |
| 1718814600 | 125 | 7.5 | 6.38 | 117.5 | 125 | 117.5 | 110 |
| 1718728200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 540 |
| 1718641800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 2593 |
| 1718382600 | 117.5 | 0 | 0.00 | 115 | 117.5 | 115 | 275 |
| 1718296200 | 117.5 | 0 | 0.00 | 115 | 117.5 | 115 | 121 |
| 1718209800 | 117.5 | 2.5 | 2.17 | 110 | 117.5 | 110 | 500 |
| 1718123400 | 115 | -5 | -4.17 | 110 | 121.5 | 110 | 153 |
| 1718037000 | 120 | 5 | 4.35 | 110 | 120 | 110 | 322 |
| 1717777800 | 115 | -15 | -11.54 | 110 | 120 | 110 | 785 |
| 1717691400 | 130 | 10 | 8.33 | 120 | 130 | 115 | 5148 |
| 1717605000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 1285 |
| 1717518600 | 120 | 2.5 | 2.13 | 115 | 125 | 115 | 10559 |
| 1717432200 | 117.5 | 5 | 4.44 | 110 | 120 | 110 | 8259 |
| 1717173000 | 112.5 | -2.5 | -2.17 | 110 | 115 | 110 | 9909 |
| 1717086600 | 115 | -5 | -4.17 | 120 | 120 | 115 | 1698 |
| 1717000200 | 120 | -2.5 | -2.04 | 122.5 | 130 | 120 | 11379 |
| 1716913800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 3385 |
| 1716568200 | 122.5 | 5 | 4.26 | 117.5 | 125 | 117.5 | 432 |
| 1716481800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 517 |
| 1716395400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1716309000 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 2213 |
| 1716222600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 519 |
| 1715963400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 1161 |
| 1715877000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 5333 |
| 1715790600 | 120 | 5 | 4.35 | 115 | 120 | 115 | 13767 |
| 1715704200 | 115 | 0 | 0.00 | 110 | 115 | 110 | 934 |
| 1715617800 | 115 | 5 | 4.55 | 112.5 | 115 | 112.5 | 3958 |
| 1715358600 | 110 | -5 | -4.35 | 115 | 115 | 110 | 639 |
| 1715272200 | 115 | 0 | 0.00 | 112.5 | 115 | 111.5 | 1427 |
| 1715185800 | 115 | 2.5 | 2.22 | 112.5 | 115 | 112.5 | 4572 |
| 1715099400 | 112.5 | 7.5 | 7.14 | 112.5 | 112.5 | 104 | 1860 |
| 1714753800 | 105 | -5 | -4.55 | 110 | 112.5 | 105 | 2235 |
| 1714667400 | 110 | 12.5 | 12.82 | 97.5 | 110 | 97.5 | 10565 |
| 1714581000 | 97.5 | -10 | -9.30 | 95 | 99 | 94 | 11639 |
| 1714494600 | 107.5 | -3.5 | -3.15 | 107.5 | 107.5 | 107.5 | 671 |
| 1714408200 | 111 | 3.5 | 3.26 | 110 | 111 | 107.5 | 349 |
| 1714149000 | 107.5 | 0 | 0.00 | 110 | 110 | 107.5 | 54 |
| 1714062600 | 107.5 | 0 | 0.00 | 110 | 110 | 107.5 | 1401 |
| 1713976200 | 107.5 | 0 | 0.00 | 110 | 110 | 107.5 | 43 |
| 1713889800 | 107.5 | 0 | 0.00 | 110 | 110 | 107.5 | 1712 |
| 1713803400 | 107.5 | -5 | -4.44 | 110 | 112.5 | 107.5 | 3691 |
| 1713544200 | 112.5 | -5 | -4.26 | 120 | 120 | 112.5 | 6412 |
| 1713457800 | 117.5 | 14.5 | 14.08 | 115 | 117.5 | 115 | 1210 |
| 1713371400 | 103 | -7 | -6.36 | 110 | 115 | 103 | 18486 |
| 1713285000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 83 |
| 1713198600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 174 |
| 1712939400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 3749 |
| 1712853000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 69 |
| 1712766600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2626 |
| 1712680200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 300 |
| 1712593800 | 110 | 0 | 0.00 | 110 | 115 | 110 | 695 |
| 1712334600 | 110 | 2.5 | 2.33 | 110 | 110 | 107.5 | 5560 |
| 1712248200 | 107.5 | 7.5 | 7.50 | 97.5 | 107.5 | 97.5 | 12854 |
| 1712161800 | 100 | 0 | 0.00 | 97.5 | 100 | 97.5 | 1538 |
| 1712075400 | 100 | -5 | -4.76 | 97.5 | 100 | 97.5 | 6271 |
| 1711647000 | 105 | 2.5 | 2.44 | 102.5 | 105 | 97.5 | 9905 |
| 1711560600 | 102.5 | -2.5 | -2.38 | 110 | 111 | 102.5 | 1288 |
| 1711474200 | 105 | -10 | -8.70 | 110 | 110 | 105 | 1268 |
| 1711387800 | 115 | 7.5 | 6.98 | 110 | 115 | 107.5 | 1765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
