Mulberry Group PLC (MUL.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 115 | 123.2 | 112.25 | 3015 | 115 | DE |
| 4 | -5 | -4.16666666667 | 120 | 123.6 | 110 | 1780 | 114.15075264 | DE |
| 12 | 20 | 21.0526315789 | 95 | 125 | 90.9 | 2526 | 108.84059478 | DE |
| 26 | -50 | -30.303030303 | 165 | 165 | 90.3 | 2071 | 116.46516938 | DE |
| 52 | -145 | -55.7692307692 | 260 | 265.2 | 90.3 | 1548 | 129.944684 | DE |
| 156 | -170 | -59.649122807 | 285 | 389.4 | 90.3 | 1467 | 221.25819401 | DE |
| 260 | -157.5 | -57.7981651376 | 272.5 | 419.84 | 90.3 | 1962 | 249.84969854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719329280 | 115 | 0 | 0.00 | 115 | 115 | 113 | 2661 |
| 1719242880 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718983740 | 115 | 0 | 0.00 | 115 | 120 | 115 | 500 |
| 1718894280 | 115 | 0 | 0.00 | 115 | 123.2 | 112.25 | 8741 |
| 1718807460 | 115 | 0 | 0.00 | 115 | 115 | 112.25 | 157 |
| 1718724540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718634720 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718378940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718292600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718203020 | 115 | 5 | 4.55 | 110 | 115 | 110 | 0 |
| 1718119740 | 110 | 0 | 0.00 | 110 | 118.8 | 110 | 751 |
| 1718029980 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1717770780 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1717684800 | 110 | -10 | -8.33 | 120 | 120 | 110 | 0 |
| 1717600500 | 120 | 0 | 0.00 | 120 | 123.6 | 112 | 135 |
| 1717514760 | 120 | 5 | 4.35 | 115 | 123.6 | 112 | 1210 |
| 1717428540 | 115 | 5 | 4.55 | 110 | 119.25 | 110 | 31 |
| 1717166580 | 110 | 0 | 0.00 | 110 | 118.5 | 110 | 2186 |
| 1717079640 | 110 | -15 | -12.00 | 120 | 120 | 110 | 1432 |
| 1716993360 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1716906960 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1716564600 | 125 | 5 | 4.17 | 120 | 130 | 120 | 0 |
| 1716478140 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1716388620 | 120 | 0 | 0.00 | 120 | 125 | 110 | 8465 |
| 1716302280 | 120 | 0 | 0.00 | 120 | 124.25 | 120 | 250 |
| 1716215640 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1715956440 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1715870040 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1715786940 | 120 | 10 | 9.09 | 120 | 120 | 120 | 0 |
| 1715700540 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1715614140 | 110 | -5 | -4.35 | 115 | 119.5 | 110 | 3883 |
| 1715355240 | 115 | 0 | 0.00 | 115 | 118.7 | 112.22 | 4139 |
| 1715265300 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1715182020 | 115 | 6.84 | 6.32 | 115 | 116.777 | 115 | 851 |
| 1715095740 | 108.16 | -6.84 | -5.95 | 115 | 119.1 | 108.16 | 6827 |
| 1714750020 | 115 | 5 | 4.55 | 110 | 117.8 | 110 | 501 |
| 1714663440 | 110 | 15 | 15.79 | 95 | 114.1 | 95 | 5089 |
| 1714574280 | 95 | -15 | -13.64 | 95 | 103.2 | 90.9 | 2837 |
| 1714487880 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1714402080 | 110 | 0 | 0.00 | 110 | 111.888 | 110 | 140 |
| 1714145400 | 110 | 0 | 0.00 | 110 | 111.888 | 101.5 | 540 |
| 1714058940 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1713972360 | 110 | 0 | 0.00 | 110 | 112.66 | 110 | 811 |
| 1713886080 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1713799740 | 110 | 0 | 0.00 | 110 | 115.888 | 110 | 600 |
| 1713537600 | 110 | -10 | -8.33 | 120 | 122.495 | 110 | 1632 |
| 1713453960 | 120 | 5 | 4.35 | 115 | 120 | 115 | 0 |
| 1713365220 | 115 | 5 | 4.55 | 110 | 124.4 | 110 | 757 |
| 1713281160 | 110 | 0 | 0.00 | 110 | 117.1 | 110 | 2000 |
| 1713192300 | 110 | 0 | 0.00 | 110 | 117.1 | 110 | 40 |
| 1712936040 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1712845920 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1712759940 | 110 | 0 | 0.00 | 110 | 110 | 102.2 | 128 |
| 1712673480 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1712587140 | 110 | 0 | 0.00 | 110 | 110 | 102.2 | 68 |
| 1712327640 | 110 | 10 | 10.00 | 110 | 112.7 | 101.15 | 3140 |
| 1712244240 | 100 | 5 | 5.26 | 95 | 110 | 95 | 14823 |
| 1712155560 | 95 | 0 | 0.00 | 95 | 104.5 | 95 | 5511 |
| 1712068740 | 95 | -5 | -5.00 | 95 | 102.88 | 95 | 8762 |
| 1711639860 | 100 | -1.5 | -1.48 | 95 | 103.69 | 90.3 | 3190 |
| 1711553820 | 101.5 | -13.5 | -11.74 | 115 | 115 | 95 | 5014 |
| 1711467240 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
