Mulberry Group Plc (MUL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 5 | 100 | 105 | 97.5 | 3622 | 97.5 | DE |
| 4 | -5 | -4.54545454545 | 110 | 119 | 95 | 2737 | 100.84102452 | DE |
| 12 | -7.5 | -6.66666666667 | 112.5 | 130 | 95 | 3031 | 112.36747804 | DE |
| 26 | -35 | -25 | 140 | 148 | 94 | 3827 | 117.10210819 | DE |
| 52 | -155 | -59.6153846154 | 260 | 279 | 94 | 3058 | 137.4746071 | DE |
| 156 | -175 | -62.5 | 280 | 375 | 94 | 3563 | 244.032279 | DE |
| 260 | -163 | -60.8208955224 | 268 | 412 | 94 | 9358 | 247.63226514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 105 | 7.5 | 7.69 | 97.5 | 105 | 97.5 | 11401 |
| 1722011400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 1013 |
| 1721925000 | 97.5 | 0 | 0.00 | 97.5 | 101.25 | 97.5 | 1567 |
| 1721838600 | 97.5 | 0 | 0.00 | 97.5 | 101.25 | 97.5 | 5716 |
| 1721752200 | 97.5 | 0 | 0.00 | 100 | 102.5 | 97.5 | 4363 |
| 1721665800 | 97.5 | 0 | 0.00 | 100 | 102.5 | 97.5 | 5450 |
| 1721406600 | 97.5 | 0 | 0.00 | 95 | 97.5 | 95 | 1118 |
| 1721320200 | 97.5 | -9.5 | -8.88 | 100 | 100 | 97.5 | 1932 |
| 1721233800 | 107 | 9.5 | 9.74 | 100 | 107 | 97.5 | 138 |
| 1721147400 | 97.5 | 0 | 0.00 | 100 | 100 | 97.5 | 2551 |
| 1721061000 | 97.5 | -5 | -4.88 | 100 | 110 | 97.5 | 11006 |
| 1720801800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1538 |
| 1720715400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 228 |
| 1720629000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1289 |
| 1720542600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1891 |
| 1720456200 | 102.5 | -4.5 | -4.21 | 102.5 | 107 | 101 | 2238 |
| 1720197000 | 107 | -0.5 | -0.47 | 110 | 110 | 102.5 | 4121 |
| 1720110600 | 107.5 | 0 | 0.00 | 110 | 111 | 107.5 | 5501 |
| 1720024200 | 107.5 | -7.5 | -6.52 | 110 | 111 | 107.5 | 113 |
| 1719937800 | 115 | 3 | 2.68 | 107.5 | 115 | 106 | 2456 |
| 1719851400 | 112 | 4.5 | 4.19 | 110 | 119 | 107.5 | 509 |
| 1719592200 | 107.5 | -7.5 | -6.52 | 115 | 116 | 107.5 | 7255 |
| 1719505800 | 115 | -2.5 | -2.13 | 117.5 | 118.5 | 115 | 23 |
| 1719419400 | 117.5 | 0 | 0.00 | 115 | 125 | 115 | 2000 |
| 1719333000 | 117.5 | 0 | 0.00 | 115 | 122.5 | 115 | 2654 |
| 1719246600 | 117.5 | 0 | 0.00 | 117.5 | 118.5 | 117.5 | 42 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
