Shares Magazine
1.90p+0.10 (+5.56%)28 Mar 2025, 09:54
Mobilityone Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1.80p | 1.97p | 1.70p | 1.90p | 333,711 |
| Mar 25, 2025 | 1.85p | 1.77p | 1.70p | 1.80p | 21,000 |
| Mar 21, 2025 | 1.85p | 2.00p | 1.70p | 1.80p | 15,100 |
| Mar 20, 2025 | 1.85p | 1.86p | 1.86p | 1.85p | 16,590 |
| Mar 18, 2025 | 1.85p | 2.00p | 2.00p | 1.85p | 109 |
| Mar 12, 2025 | 1.85p | 1.72p | 1.72p | 1.85p | 64,847 |
| Mar 11, 2025 | 1.85p | 1.72p | 1.70p | 1.85p | 66,088 |
| Mar 5, 2025 | 1.85p | 1.72p | 1.72p | 1.85p | 15,000 |
| Mar 4, 2025 | 1.80p | 1.90p | 1.67p | 1.85p | 476,531 |
| Feb 27, 2025 | 2.00p | 1.80p | 1.80p | 1.90p | 100,000 |
| Feb 26, 2025 | 2.00p | 1.85p | 1.85p | 1.95p | 38,000 |
| Feb 25, 2025 | 2.10p | 1.95p | 1.90p | 2.00p | 41,600 |
| Feb 24, 2025 | 2.05p | 2.00p | 1.92p | 2.10p | 62,250 |
| Feb 21, 2025 | 2.05p | 2.04p | 1.98p | 2.05p | 66,400 |
| Feb 17, 2025 | 2.15p | 2.00p | 2.00p | 2.15p | 92 |
| Feb 13, 2025 | 2.15p | 2.19p | 2.19p | 2.15p | 19,938 |
| Feb 10, 2025 | 2.15p | 2.01p | 2.01p | 2.15p | 50,000 |
| Feb 6, 2025 | 2.15p | 2.24p | 2.00p | 2.15p | 70,402 |
| Feb 5, 2025 | 2.15p | 2.00p | 2.00p | 2.15p | 8,687 |
| Feb 4, 2025 | 2.15p | 2.00p | 2.00p | 2.15p | 5,000 |
| Feb 3, 2025 | 2.15p | 2.07p | 2.00p | 2.15p | 204,549 |
| Jan 31, 2025 | 2.20p | 3.00p | 2.00p | 2.15p | 2,823,298 |
| Jan 30, 2025 | 2.15p | 2.20p | 2.13p | 2.20p | 223,299 |
| Jan 29, 2025 | 2.25p | 2.00p | 2.00p | 2.15p | 88 |
| Jan 27, 2025 | 2.00p | 2.39p | 1.90p | 2.25p | 1,020,954 |
| Jan 24, 2025 | 2.00p | 1.94p | 1.94p | 2.00p | 54,591 |
| Jan 23, 2025 | 2.00p | 2.20p | 2.20p | 2.00p | 100 |
| Jan 22, 2025 | 2.00p | 2.20p | 1.80p | 2.00p | 62,404 |
| Jan 21, 2025 | 2.00p | 1.80p | 1.80p | 2.00p | 381 |
| Jan 17, 2025 | 1.90p | 2.00p | 2.00p | 2.00p | 100,000 |
| Jan 16, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 9,201 |
| Jan 15, 2025 | 1.90p | 2.00p | 1.91p | 1.90p | 20,000 |
| Jan 13, 2025 | 2.05p | 2.00p | 1.80p | 1.90p | 286,830 |
| Jan 10, 2025 | 2.00p | 2.30p | 1.85p | 2.05p | 300,944 |
| Jan 9, 2025 | 2.00p | 2.20p | 2.20p | 2.00p | 1,409 |
| Jan 7, 2025 | 2.00p | 1.80p | 1.80p | 2.00p | 25,000 |
| Jan 6, 2025 | 1.90p | 2.00p | 1.98p | 2.00p | 4,140 |
| Jan 2, 2025 | 2.05p | 2.00p | 1.80p | 1.90p | 4,994 |
| Dec 30, 2024 | 2.15p | 2.00p | 2.00p | 2.15p | 25,009 |
| Dec 20, 2024 | 2.35p | 2.50p | 2.30p | 2.15p | 1,300 |
| Dec 17, 2024 | 2.25p | 2.00p | 2.00p | 2.25p | 3,740 |
| Dec 16, 2024 | 2.35p | 2.00p | 2.00p | 2.25p | 407 |
| Dec 10, 2024 | 2.35p | 2.50p | 2.00p | 2.25p | 50,318 |
| Dec 5, 2024 | 2.35p | 2.40p | 2.40p | 2.35p | 15,000 |
| Dec 4, 2024 | 2.35p | 2.35p | 2.00p | 2.35p | 50,053 |
| Dec 3, 2024 | 2.35p | 2.40p | 2.00p | 2.25p | 142,163 |
| Dec 2, 2024 | 2.35p | 2.40p | 2.00p | 2.25p | 12,553 |
| Nov 29, 2024 | 2.35p | 2.35p | 2.29p | 2.25p | 14,500 |
| Nov 28, 2024 | 2.35p | 2.00p | 2.00p | 2.25p | 1,800 |
| Nov 26, 2024 | 2.35p | 2.00p | 2.00p | 2.25p | 6 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.