Mortgage Advice Bureau (holdings) Plc (MAB1)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 114 | 19.1275167785 | 596 | 722 | 590 | 92155 | 656.98784005 | DE |
| 4 | -10 | -1.38888888889 | 720 | 722 | 534 | 143769 | 610.96151743 | DE |
| 12 | -208 | -22.6579520697 | 918 | 984 | 534 | 98751 | 725.33490811 | DE |
| 26 | -188 | -20.9354120267 | 898 | 984 | 534 | 100018 | 805.9020652 | DE |
| 52 | 174 | 32.4626865672 | 536 | 984 | 526 | 89214 | 784.82850528 | DE |
| 156 | -515 | -42.0408163265 | 1225 | 1500 | 425 | 77454 | 774.8612341 | DE |
| 260 | 142 | 25 | 568 | 1500 | 340 | 72817 | 838.08930014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 710 | 30 | 4.41 | 688 | 722 | 688 | 252765 |
| 1727973000 | 680 | -6 | -0.87 | 682 | 688 | 672 | 137010 |
| 1727886600 | 686 | 22 | 3.31 | 664 | 692 | 660 | 62606 |
| 1727800200 | 664 | 24 | 3.75 | 646 | 680 | 646 | 82435 |
| 1727713800 | 640 | 24 | 3.90 | 616 | 640 | 606 | 74093 |
| 1727454600 | 616 | 32 | 5.48 | 596 | 616 | 590 | 104631 |
| 1727368200 | 584 | 2 | 0.34 | 584 | 590 | 570 | 56743 |
| 1727281800 | 582 | -34 | -5.52 | 640 | 640 | 582 | 127807 |
| 1727195400 | 616 | 72 | 13.24 | 558 | 628 | 558 | 571539 |
| 1727109000 | 544 | -14 | -2.51 | 572 | 572 | 534 | 93812 |
| 1726849800 | 558 | -22 | -3.79 | 580 | 586 | 550 | 89419 |
| 1726763400 | 580 | -4 | -0.68 | 590 | 594 | 574 | 121066 |
| 1726677000 | 584 | -4 | -0.68 | 590 | 598 | 580 | 66211 |
| 1726590600 | 588 | -6 | -1.01 | 594 | 594 | 586 | 25548 |
| 1726504200 | 594 | 4 | 0.68 | 590 | 596 | 584 | 101299 |
| 1726245000 | 590 | -10 | -1.67 | 602 | 602 | 578 | 167787 |
| 1726158600 | 600 | -24 | -3.85 | 628 | 628 | 562 | 687817 |
| 1726072200 | 624 | -2 | -0.32 | 650 | 650 | 612 | 122355 |
| 1725985800 | 626 | -52 | -7.67 | 694 | 694 | 612 | 158873 |
| 1725899400 | 678 | -28 | -3.97 | 702 | 702 | 678 | 70794 |
| 1725640200 | 706 | -12 | -1.67 | 720 | 720 | 690 | 40571 |
| 1725553800 | 718 | -32 | -4.27 | 730 | 736 | 714 | 54386 |
| 1725467400 | 750 | 20 | 2.74 | 750 | 750 | 750 | 8380 |
| 1725381000 | 730 | -20 | -2.67 | 740 | 752 | 730 | 426937 |
| 1725294600 | 750 | -30 | -3.85 | 784 | 784 | 750 | 36126 |
| 1725035400 | 780 | -22 | -2.74 | 796 | 818 | 776 | 12756 |
| 1724949000 | 802 | -14 | -1.72 | 814 | 822 | 796 | 55310 |
| 1724862600 | 816 | -30 | -3.55 | 848 | 848 | 814 | 252229 |
| 1724776200 | 846 | 36 | 4.44 | 850 | 850 | 830 | 8643 |
| 1724430600 | 810 | -10 | -1.22 | 810 | 820 | 802 | 145529 |
| 1724344200 | 820 | 4 | 0.49 | 820 | 822 | 818 | 22933 |
| 1724257800 | 816 | 2 | 0.25 | 848 | 848 | 816 | 23991 |
| 1724171400 | 814 | -14 | -1.69 | 822 | 822 | 814 | 65306 |
| 1724085000 | 828 | -2 | -0.24 | 822 | 848 | 822 | 8678 |
| 1723825800 | 830 | -20 | -2.35 | 848 | 848 | 816 | 110251 |
| 1723739400 | 850 | -16 | -1.85 | 850 | 850 | 814 | 187792 |
| 1723653000 | 866 | -16 | -1.81 | 880 | 880 | 854 | 38250 |
| 1723566600 | 882 | 6 | 0.68 | 882 | 884 | 882 | 11365 |
| 1723480200 | 876 | 16 | 1.86 | 888 | 890 | 870 | 49379 |
| 1723221000 | 860 | -10 | -1.15 | 850 | 866 | 850 | 182398 |
| 1723134600 | 870 | 10 | 1.16 | 848 | 870 | 848 | 42079 |
| 1723048200 | 860 | 8 | 0.94 | 850 | 860 | 842 | 3116 |
| 1722961800 | 852 | -2 | -0.23 | 852 | 854 | 850 | 48770 |
| 1722875400 | 854 | -36 | -4.04 | 880 | 880 | 806 | 272582 |
| 1722616200 | 890 | -34 | -3.68 | 904 | 904 | 890 | 22260 |
| 1722529800 | 924 | 8 | 0.87 | 904 | 924 | 904 | 27255 |
| 1722443400 | 916 | 12 | 1.33 | 916 | 916 | 916 | 91243 |
| 1722357000 | 904 | 0 | 0.00 | 902 | 922 | 902 | 65478 |
| 1722270600 | 904 | 4 | 0.44 | 904 | 912 | 904 | 33141 |
| 1722011400 | 900 | 0 | 0.00 | 882 | 924 | 882 | 20186 |
| 1721925000 | 900 | -18 | -1.96 | 932 | 932 | 896 | 19883 |
| 1721838600 | 918 | -10 | -1.08 | 926 | 926 | 916 | 17232 |
| 1721752200 | 928 | -4 | -0.43 | 924 | 940 | 924 | 10653 |
| 1721665800 | 932 | 0 | 0.00 | 948 | 948 | 918 | 101794 |
| 1721406600 | 932 | 4 | 0.43 | 902 | 984 | 902 | 66332 |
| 1721320200 | 928 | -4 | -0.43 | 932 | 932 | 922 | 84466 |
| 1721233800 | 932 | 8 | 0.87 | 934 | 934 | 920 | 9341 |
| 1721147400 | 924 | -8 | -0.86 | 910 | 940 | 910 | 13803 |
| 1721061000 | 932 | -14 | -1.48 | 902 | 948 | 900 | 69607 |
| 1720801800 | 946 | 38 | 4.19 | 918 | 968 | 910 | 186060 |
| 1720715400 | 908 | -22 | -2.37 | 928 | 930 | 892 | 332904 |
| 1720629000 | 930 | 50 | 5.68 | 888 | 930 | 876 | 240023 |
| 1720542600 | 880 | 26 | 3.04 | 848 | 890 | 836 | 621436 |
| 1720456200 | 854 | 24 | 2.89 | 824 | 854 | 822 | 26372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
