Shares Magazine
1.90p+0.05 (+2.70%)02 May 2025, 13:53
Mobilityone Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.85p | 1.95p | 1.70p | 1.90p | 69,322 |
| May 1, 2025 | 1.80p | 1.93p | 1.70p | 1.85p | 410,630 |
| Apr 30, 2025 | 1.75p | 1.85p | 1.60p | 1.80p | 58,961 |
| Apr 29, 2025 | 1.75p | 1.90p | 1.60p | 1.75p | 19,453 |
| Apr 28, 2025 | 1.75p | 1.90p | 1.60p | 1.75p | 25,180 |
| Apr 25, 2025 | 1.75p | 1.82p | 1.82p | 1.75p | 13,000 |
| Apr 24, 2025 | 1.75p | 1.85p | 1.60p | 1.75p | 24,000 |
| Apr 23, 2025 | 1.60p | 1.69p | 1.60p | 1.60p | 295,702 |
| Apr 22, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 9,301 |
| Apr 17, 2025 | 1.60p | 1.55p | 1.50p | 1.60p | 23,904 |
| Apr 16, 2025 | 1.60p | 1.55p | 1.55p | 1.60p | 60,000 |
| Apr 15, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 45,668 |
| Apr 14, 2025 | 1.60p | 1.68p | 1.50p | 1.60p | 146,952 |
| Apr 11, 2025 | 1.65p | 1.66p | 1.50p | 1.60p | 46,432 |
| Apr 10, 2025 | 1.70p | 1.57p | 1.50p | 1.65p | 210,000 |
| Apr 9, 2025 | 1.75p | 1.90p | 1.60p | 1.70p | 46,369 |
| Apr 8, 2025 | 1.80p | 1.90p | 1.67p | 1.75p | 35,293 |
| Apr 7, 2025 | 1.80p | 1.90p | 1.70p | 1.71p | 173 |
| Apr 4, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 19,559 |
| Apr 1, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 300 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.