Mulberry Group Plc (MUL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 92.5 | 95 | 92.5 | 1514 | 92.5 | DE |
| 4 | -7.5 | -7.5 | 100 | 102.5 | 92.5 | 2788 | 97.32902381 | DE |
| 12 | -14.5 | -13.5514018692 | 107 | 108.5 | 90 | 4067 | 97.25615849 | DE |
| 26 | -27.5 | -22.9166666667 | 120 | 140 | 90 | 7719 | 112.73265056 | DE |
| 52 | -40 | -30.1886792453 | 132.5 | 140 | 90 | 5375 | 111.95160965 | DE |
| 156 | -167.5 | -64.4230769231 | 260 | 320 | 90 | 3572 | 172.24254537 | DE |
| 260 | -77.5 | -45.5882352941 | 170 | 412 | 90 | 3942 | 216.07624021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 1236 |
| 1741887000 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 194 |
| 1741800600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 2 |
| 1741714200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 1020 |
| 1741627800 | 92.5 | 0 | 0.00 | 92.5 | 95 | 92.5 | 11 |
| 1741368600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 6344 |
| 1741282200 | 92.5 | -5 | -5.13 | 97.5 | 97.5 | 92.5 | 12203 |
| 1741195800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 173 |
| 1741109400 | 97.5 | -2.5 | -2.50 | 97.5 | 97.5 | 97.5 | 0 |
| 1741023000 | 100 | 2.5 | 2.56 | 97.5 | 100 | 97.5 | 510 |
| 1740763800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1740677400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 49 |
| 1740591000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 1479 |
| 1740504600 | 97.5 | -2.5 | -2.50 | 100 | 100 | 97.5 | 1831 |
| 1740418200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 264 |
| 1740159000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 5122 |
| 1740072600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 16582 |
| 1739986200 | 100 | -2.5 | -2.44 | 102.5 | 102.5 | 100 | 6712 |
| 1739899800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1739813400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1739554200 | 102.5 | 2.5 | 2.50 | 100 | 102.5 | 100 | 3272 |
| 1739467800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 3176 |
| 1739381400 | 100 | 2.5 | 2.56 | 97.5 | 100 | 97.5 | 3025 |
| 1739295000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 15189 |
| 1739208600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 4017 |
| 1738949400 | 97.5 | 2.5 | 2.63 | 95 | 97.5 | 95 | 5742 |
| 1738863000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 2277 |
| 1738776600 | 95 | 0 | 0.00 | 95 | 100 | 95 | 261 |
| 1738690200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 2233 |
| 1738603800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 23095 |
| 1738344600 | 95 | 2.5 | 2.70 | 92.5 | 95 | 92.5 | 15615 |
| 1738258200 | 92.5 | -5 | -5.13 | 95 | 95 | 90 | 31929 |
| 1738171800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 10947 |
| 1738085400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 4055 |
| 1737999000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 1029 |
| 1737739800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 639 |
| 1737653400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1737567000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 15 |
| 1737480600 | 97.5 | -1 | -1.02 | 98.5 | 98.5 | 97.5 | 5897 |
| 1737394200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 4005 |
| 1737135000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 136 |
| 1737048600 | 98.5 | -2.5 | -2.48 | 101 | 102 | 98.5 | 21411 |
| 1736962200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 5 |
| 1736875800 | 101 | -4 | -3.81 | 105 | 105 | 101 | 5158 |
| 1736789400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 832 |
| 1736530200 | 105 | -3.5 | -3.23 | 108.5 | 108.5 | 105 | 1182 |
| 1736443800 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 1602 |
| 1736357400 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 713 |
| 1736271000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 900 |
| 1736184600 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 1027 |
| 1735925400 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 343 |
| 1735839000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 1578 |
| 1735666200 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 444 |
| 1735579800 | 108.5 | 1.5 | 1.40 | 107 | 108.5 | 107 | 1826 |
| 1735320600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 154 |
| 1735061400 | 107 | 0 | 0.00 | 107 | 107 | 101 | 44 |
| 1734975000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1734715800 | 107 | 0 | 0.00 | 107 | 107 | 101 | 5525 |
| 1734629400 | 107 | 0 | 0.00 | 107 | 107 | 107 | 18 |
| 1734543000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1734456600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 14167 |
| 1734370200 | 107 | 0 | 0.00 | 107 | 107 | 107 | 3385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
