Mortgage Advice Bureau (holdings) Plc (MAB1)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -58 | -6.6974595843 | 866 | 886 | 804 | 393581 | 850.03800899 | DE |
| 4 | 90 | 12.5348189415 | 718 | 910 | 694 | 181510 | 818.11105831 | DE |
| 12 | 186 | 29.9035369775 | 622 | 910 | 604 | 104516 | 751.10626536 | DE |
| 26 | -40 | -4.71698113208 | 848 | 910 | 534 | 124797 | 709.93646325 | DE |
| 52 | -50 | -5.82750582751 | 858 | 984 | 534 | 110336 | 776.69088464 | DE |
| 156 | -347 | -30.0432900433 | 1155 | 1350 | 425 | 86737 | 724.57102961 | DE |
| 260 | 16 | 2.0202020202 | 792 | 1500 | 340 | 79064 | 831.46976482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 808 | -10 | -1.22 | 828 | 828 | 808 | 48258 |
| 1740072600 | 818 | -10 | -1.21 | 828 | 830 | 804 | 79229 |
| 1739986200 | 828 | -10 | -1.19 | 828 | 836 | 826 | 66435 |
| 1739899800 | 838 | -16 | -1.87 | 856 | 856 | 832 | 55746 |
| 1739813400 | 854 | 4 | 0.47 | 860 | 860 | 850 | 1185162 |
| 1739554200 | 850 | -48 | -5.35 | 866 | 886 | 850 | 581331 |
| 1739467800 | 898 | 24 | 2.75 | 864 | 906 | 864 | 35251 |
| 1739381400 | 874 | -12 | -1.35 | 900 | 910 | 874 | 107945 |
| 1739295000 | 886 | 4 | 0.45 | 890 | 894 | 882 | 25083 |
| 1739208600 | 882 | 14 | 1.61 | 870 | 886 | 870 | 81017 |
| 1738949400 | 868 | 18 | 2.12 | 850 | 868 | 850 | 44872 |
| 1738863000 | 850 | 60 | 7.59 | 790 | 850 | 790 | 217488 |
| 1738776600 | 790 | 46 | 6.18 | 744 | 790 | 740 | 300659 |
| 1738690200 | 744 | 26 | 3.62 | 750 | 756 | 724 | 166333 |
| 1738603800 | 718 | 2 | 0.28 | 710 | 718 | 696 | 56785 |
| 1738344600 | 716 | -8 | -1.10 | 740 | 740 | 716 | 74200 |
| 1738258200 | 724 | 22 | 3.13 | 702 | 728 | 700 | 352997 |
| 1738171800 | 702 | -24 | -3.31 | 726 | 728 | 694 | 60535 |
| 1738085400 | 726 | 14 | 1.97 | 746 | 746 | 722 | 73228 |
| 1737999000 | 712 | -10 | -1.39 | 722 | 722 | 696 | 36185 |
| 1737739800 | 722 | -2 | -0.28 | 718 | 724 | 712 | 29720 |
| 1737653400 | 724 | 94 | 14.92 | 666 | 736 | 666 | 266233 |
| 1737567000 | 630 | 0 | 0.00 | 646 | 646 | 630 | 7384 |
| 1737480600 | 630 | -14 | -2.17 | 642 | 642 | 626 | 13422 |
| 1737394200 | 644 | 8 | 1.26 | 642 | 648 | 636 | 33441 |
| 1737135000 | 636 | 10 | 1.60 | 624 | 640 | 624 | 147512 |
| 1737048600 | 626 | 0 | 0.00 | 618 | 632 | 618 | 12017 |
| 1736962200 | 626 | 12 | 1.95 | 614 | 626 | 610 | 57140 |
| 1736875800 | 614 | 10 | 1.66 | 640 | 640 | 604 | 99524 |
| 1736789400 | 604 | -12 | -1.95 | 628 | 628 | 604 | 36530 |
| 1736530200 | 616 | -16 | -2.53 | 636 | 638 | 616 | 216689 |
| 1736443800 | 632 | -14 | -2.17 | 620 | 632 | 620 | 29512 |
| 1736357400 | 646 | 24 | 3.86 | 622 | 646 | 616 | 34347 |
| 1736271000 | 622 | -44 | -6.61 | 658 | 658 | 622 | 28495 |
| 1736184600 | 666 | 30 | 4.72 | 638 | 666 | 634 | 34874 |
| 1735925400 | 636 | -6 | -0.93 | 640 | 640 | 634 | 9815 |
| 1735839000 | 642 | 32 | 5.25 | 632 | 650 | 632 | 25564 |
| 1735666200 | 610 | -32 | -4.98 | 610 | 610 | 610 | 5119 |
| 1735579800 | 642 | -8 | -1.23 | 656 | 662 | 612 | 26146 |
| 1735320600 | 650 | -26 | -3.85 | 694 | 694 | 650 | 14825 |
| 1735061400 | 676 | 38 | 5.96 | 656 | 680 | 654 | 28782 |
| 1734975000 | 638 | 22 | 3.57 | 616 | 640 | 616 | 29198 |
| 1734715800 | 616 | -8 | -1.28 | 622 | 624 | 610 | 46405 |
| 1734629400 | 624 | -4 | -0.64 | 624 | 632 | 620 | 18517 |
| 1734543000 | 628 | 10 | 1.62 | 626 | 632 | 614 | 14854 |
| 1734456600 | 618 | -4 | -0.64 | 622 | 626 | 610 | 28212 |
| 1734370200 | 622 | -18 | -2.81 | 632 | 640 | 620 | 23918 |
| 1734111000 | 640 | -12 | -1.84 | 648 | 666 | 640 | 24359 |
| 1734024600 | 652 | -6 | -0.91 | 650 | 652 | 642 | 196566 |
| 1733938200 | 658 | 2 | 0.30 | 652 | 658 | 646 | 107519 |
| 1733851800 | 656 | -6 | -0.91 | 660 | 668 | 652 | 29046 |
| 1733765400 | 662 | 12 | 1.85 | 670 | 670 | 662 | 18414 |
| 1733506200 | 650 | 2 | 0.31 | 660 | 660 | 650 | 72912 |
| 1733419800 | 648 | 6 | 0.93 | 634 | 652 | 634 | 132605 |
| 1733333400 | 642 | -16 | -2.43 | 660 | 670 | 634 | 101633 |
| 1733247000 | 658 | 28 | 4.44 | 628 | 658 | 628 | 47875 |
| 1733160600 | 630 | 0 | 0.00 | 646 | 650 | 630 | 62814 |
| 1732901400 | 630 | 8 | 1.29 | 622 | 638 | 620 | 245016 |
| 1732815000 | 622 | 6 | 0.97 | 596 | 632 | 596 | 42210 |
| 1732728600 | 616 | 0 | 0.00 | 618 | 622 | 608 | 137532 |
| 1732642200 | 616 | 16 | 2.67 | 602 | 624 | 602 | 42068 |
| 1732555800 | 600 | -38 | -5.96 | 638 | 638 | 600 | 44960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
