Mulberry Group Plc (MUL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 107 | 107 | 101 | 4619 | 107 | DE |
| 4 | 7 | 7 | 100 | 107 | 97.5 | 5561 | 101.084601 | DE |
| 12 | -0.5 | -0.46511627907 | 107.5 | 140 | 97.5 | 12332 | 117.48631621 | DE |
| 26 | -10.5 | -8.93617021277 | 117.5 | 140 | 95 | 6841 | 115.73679201 | DE |
| 52 | -58 | -35.1515151515 | 165 | 165 | 94 | 5342 | 118.04277261 | DE |
| 156 | -218 | -67.0769230769 | 325 | 325 | 94 | 3738 | 192.12929918 | DE |
| 260 | -175 | -62.0567375887 | 282 | 412 | 94 | 9111 | 238.09099297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 4062 |
| 1734024600 | 107 | 7 | 7.00 | 100 | 107 | 100 | 3294 |
| 1733938200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 3410 |
| 1733851800 | 100 | -5 | -4.76 | 100 | 100 | 100 | 44 |
| 1733765400 | 105 | 7.5 | 7.69 | 97.5 | 105 | 97.5 | 165 |
| 1733506200 | 97.5 | -2.5 | -2.50 | 97.5 | 97.5 | 97.5 | 1625 |
| 1733419800 | 100 | 1.5 | 1.52 | 98.5 | 100 | 97.5 | 6243 |
| 1733333400 | 98.5 | 0 | 0.00 | 98.5 | 102 | 98.5 | 6801 |
| 1733247000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 4957 |
| 1733160600 | 98.5 | 0 | 0.00 | 98.5 | 101 | 98.5 | 9713 |
| 1732901400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 1492 |
| 1732815000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 31746 |
| 1732728600 | 98.5 | -1.5 | -1.50 | 100 | 100 | 98.5 | 4812 |
| 1732642200 | 100 | 0 | 0.00 | 100 | 105 | 100 | 1954 |
| 1732555800 | 100 | -2 | -1.96 | 100 | 100 | 100 | 7815 |
| 1732296600 | 102 | 2 | 2.00 | 100 | 103.5 | 97.5 | 4957 |
| 1732210200 | 100 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
| 1732123800 | 100 | -5 | -4.76 | 105 | 110 | 100 | 5869 |
| 1732037400 | 105 | -13 | -11.02 | 110 | 110 | 100 | 17158 |
| 1731951000 | 118 | 8 | 7.27 | 110 | 119.5 | 110 | 4714 |
| 1731691800 | 110 | 0 | 0.00 | 110 | 116 | 110 | 3 |
| 1731605400 | 110 | 2.5 | 2.33 | 107.5 | 110 | 107.5 | 408 |
| 1731519000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2373 |
| 1731432600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 569 |
| 1731346200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 18 |
| 1731087000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 655 |
| 1731000600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 9 |
| 1730914200 | 107.5 | 7.5 | 7.50 | 107.5 | 107.5 | 107.5 | 221 |
| 1730827800 | 100 | -10 | -9.09 | 107.5 | 107.5 | 100 | 7595 |
| 1730741400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 585 |
| 1730482200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1730395800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2014 |
| 1730309400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2239 |
| 1730223000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 12829 |
| 1730136600 | 110 | -10 | -8.33 | 112.5 | 120 | 110 | 1370 |
| 1729873800 | 120 | 10 | 9.09 | 110 | 120 | 110 | 23257 |
| 1729787400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 8031 |
| 1729701000 | 110 | -5 | -4.35 | 117.5 | 117.5 | 107.5 | 30333 |
| 1729614600 | 115 | -12.5 | -9.80 | 122.5 | 122.5 | 115 | 37499 |
| 1729528200 | 127.5 | -2.5 | -1.92 | 130 | 130 | 123.5 | 2925 |
| 1729269000 | 130 | 2.5 | 1.96 | 127.5 | 130 | 122 | 1153 |
| 1729182600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 120 | 4391 |
| 1729096200 | 127.5 | -5 | -3.77 | 132.5 | 132.5 | 127 | 27083 |
| 1729009800 | 132.5 | 0 | 0.00 | 135 | 135 | 127 | 18847 |
| 1728923400 | 132.5 | 20 | 17.78 | 127.5 | 135 | 127.5 | 75640 |
| 1728664200 | 112.5 | 2.5 | 2.27 | 110 | 112.5 | 110 | 6250 |
| 1728577800 | 110 | -12 | -9.84 | 112.5 | 112.5 | 110 | 1675 |
| 1728491400 | 122 | 7 | 6.09 | 115 | 122 | 112.5 | 7914 |
| 1728405000 | 115 | -2 | -1.71 | 117.5 | 117.5 | 115 | 6239 |
| 1728318600 | 117 | -3 | -2.50 | 125 | 133.5 | 117 | 164892 |
| 1728059400 | 120 | 0 | 0.00 | 120 | 120.5 | 110.5 | 1240 |
| 1727973000 | 120 | -6 | -4.76 | 135 | 135 | 120 | 17044 |
| 1727886600 | 126 | -4 | -3.08 | 130 | 140 | 126 | 13630 |
| 1727800200 | 130 | 6 | 4.84 | 120 | 130 | 120 | 42700 |
| 1727713800 | 124 | 6.5 | 5.53 | 107.5 | 130 | 107.5 | 74333 |
| 1727454600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 115 | 555 |
| 1727368200 | 117.5 | 2.5 | 2.17 | 120 | 120 | 115 | 1000 |
| 1727281800 | 115 | 0 | 0.00 | 120 | 122.5 | 115 | 4254 |
| 1727195400 | 115 | 0 | 0.00 | 120 | 122.5 | 115 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
