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 | 0 | 0 | 636 | 640 | 604 | 84380 | 616.12837639 | DE |
| 4 | 14 | 2.25080385852 | 622 | 694 | 604 | 43234 | 626.68707261 | DE |
| 12 | -108 | -14.5161290323 | 744 | 826 | 550 | 106900 | 670.94321772 | DE |
| 26 | -298 | -31.9057815846 | 934 | 984 | 534 | 107031 | 699.75999567 | DE |
| 52 | -158 | -19.8992443325 | 794 | 984 | 534 | 104257 | 776.90515051 | DE |
| 156 | -799 | -55.6794425087 | 1435 | 1435 | 425 | 83624 | 730.69748736 | DE |
| 260 | -72 | -10.1694915254 | 708 | 1500 | 340 | 76947 | 832.21434525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732296600 | 638 | 46 | 7.77 | 550 | 642 | 550 | 324209 |
| 1732210200 | 592 | 30 | 5.34 | 560 | 594 | 560 | 79215 |
| 1732123800 | 562 | -4 | -0.71 | 598 | 598 | 558 | 110275 |
| 1732037400 | 566 | -16 | -2.75 | 580 | 580 | 554 | 157244 |
| 1731951000 | 582 | -4 | -0.68 | 580 | 600 | 580 | 54974 |
| 1731691800 | 586 | -4 | -0.68 | 618 | 618 | 582 | 61133 |
| 1731605400 | 590 | -6 | -1.01 | 600 | 602 | 586 | 116182 |
| 1731519000 | 596 | 2 | 0.34 | 600 | 616 | 596 | 129358 |
| 1731432600 | 594 | -86 | -12.65 | 660 | 666 | 594 | 97503 |
| 1731346200 | 680 | -10 | -1.45 | 694 | 694 | 680 | 214493 |
| 1731087000 | 690 | -20 | -2.82 | 700 | 706 | 682 | 653967 |
| 1731000600 | 710 | -16 | -2.20 | 716 | 726 | 698 | 228746 |
| 1730914200 | 726 | -34 | -4.47 | 760 | 766 | 704 | 181041 |
| 1730827800 | 760 | -4 | -0.52 | 774 | 774 | 760 | 72370 |
| 1730741400 | 764 | -20 | -2.55 | 784 | 784 | 764 | 20268 |
| 1730482200 | 784 | -10 | -1.26 | 794 | 808 | 784 | 61719 |
| 1730395800 | 794 | -8 | -1.00 | 800 | 800 | 780 | 234267 |
| 1730309400 | 802 | 52 | 6.93 | 750 | 826 | 750 | 340109 |
| 1730223000 | 750 | -4 | -0.53 | 750 | 756 | 736 | 172602 |
| 1730136600 | 754 | 2 | 0.27 | 750 | 758 | 750 | 241322 |
| 1729873800 | 752 | -6 | -0.79 | 744 | 752 | 744 | 199009 |
| 1729787400 | 758 | -8 | -1.04 | 764 | 764 | 750 | 510908 |
| 1729701000 | 766 | -2 | -0.26 | 764 | 766 | 764 | 41628 |
| 1729614600 | 768 | -2 | -0.26 | 770 | 772 | 766 | 24975 |
| 1729528200 | 770 | 4 | 0.52 | 768 | 770 | 760 | 155613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
