- Share Prices
Mobilityone Limited (MBO)
1.25p-0.10 (-7.41%)10 Jul 2025, 16:10
Mobilityone Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 10, 2025 | 1.35p | 1.33p | 1.01p | 1.25p | 159,869 |
Jul 9, 2025 | 1.50p | 1.50p | 1.15p | 1.35p | 156,161 |
Jul 8, 2025 | 1.50p | 1.30p | 1.30p | 1.50p | 25,000 |
Jun 27, 2025 | 1.40p | 1.44p | 1.30p | 1.40p | 89,658 |
Jun 20, 2025 | 1.40p | 1.50p | 1.20p | 1.40p | 400,501 |
Jun 19, 2025 | 1.35p | 1.50p | 1.37p | 1.40p | 43,507 |
Jun 18, 2025 | 1.40p | 1.40p | 1.26p | 1.35p | 485,740 |
Jun 17, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 187 |
Jun 16, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 100,000 |
Jun 13, 2025 | 1.85p | 1.74p | 1.60p | 1.55p | 255,000 |
Jun 11, 2025 | 1.85p | 2.00p | 2.00p | 1.85p | 175 |
Jun 10, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 485 |
Jun 9, 2025 | 1.85p | 1.95p | 1.95p | 1.85p | 25,028 |
Jun 4, 2025 | 1.85p | 1.74p | 1.70p | 1.85p | 10,970 |
Jun 3, 2025 | 1.90p | 2.00p | 1.80p | 1.85p | 54,119 |
May 29, 2025 | 1.90p | 1.90p | 1.80p | 1.90p | 75,170 |
May 28, 2025 | 1.90p | 1.90p | 1.90p | 1.90p | 5,000 |
May 27, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 7,811 |
May 20, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 19 |
May 19, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 8,010 |
May 16, 2025 | 1.90p | 1.65p | 1.65p | 1.90p | 97,250 |
May 14, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 52 |
May 13, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 1,202 |
May 8, 2025 | 1.90p | 1.89p | 1.89p | 1.90p | 105,332 |
May 7, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 12,463 |
May 6, 2025 | 1.90p | 1.95p | 1.95p | 1.90p | 50,085 |
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 |