Shares Magazine
3.36p+0.01 (+0.30%)23 Aug 2024, 16:35
Mobilityone Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 3.35p | 3.70p | 3.00p | 3.36p | 20,472 |
| Aug 22, 2024 | 2.75p | 3.65p | 2.91p | 3.35p | 220,492 |
| Aug 21, 2024 | 2.25p | 2.83p | 2.40p | 2.75p | 182,183 |
| Aug 20, 2024 | 2.00p | 2.50p | 2.00p | 2.25p | 34,105 |
| Jun 28, 2024 | 3.00p | 3.24p | 2.20p | 2.70p | 885,795 |
| Jun 27, 2024 | 4.15p | 4.56p | 2.71p | 3.00p | 699,115 |
| Jun 26, 2024 | 4.15p | 4.50p | 3.80p | 4.15p | 137,114 |
| Jun 25, 2024 | 4.15p | 3.89p | 3.89p | 4.15p | 50,000 |
| Jun 24, 2024 | 4.50p | 4.50p | 4.04p | 4.15p | 20,593 |
| Jun 21, 2024 | 4.25p | 4.30p | 4.00p | 4.50p | 123,860 |
| Jun 20, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 79,319 |
| Jun 19, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 141,577 |
| Jun 18, 2024 | 4.50p | 4.67p | 4.00p | 4.50p | 250,426 |
| Jun 17, 2024 | 4.75p | 5.00p | 4.49p | 5.00p | 38,810 |
| Jun 13, 2024 | 4.75p | 4.75p | 4.75p | 4.75p | 20,000 |
| Jun 10, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 3 |
| Jun 7, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 4,000 |
| Jun 5, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 20,505 |
| Jun 4, 2024 | 4.75p | 4.79p | 4.50p | 4.75p | 129,494 |
| Jun 3, 2024 | 4.75p | 4.84p | 4.66p | 4.75p | 19,455 |
| May 31, 2024 | 4.75p | 4.95p | 4.64p | 4.75p | 110,009 |
| May 29, 2024 | 5.00p | 4.77p | 4.77p | 4.75p | 121,500 |
| May 28, 2024 | 4.75p | 4.50p | 4.50p | 5.00p | 624 |
| May 24, 2024 | 4.85p | 5.20p | 4.50p | 4.75p | 66,684 |
| May 23, 2024 | 4.85p | 4.72p | 4.65p | 4.85p | 2,500 |
| May 22, 2024 | 4.75p | 4.92p | 4.92p | 4.85p | 40,483 |
| May 20, 2024 | 4.75p | 4.97p | 4.95p | 4.85p | 41,500 |
| May 17, 2024 | 5.00p | 4.71p | 4.71p | 4.75p | 100,000 |
| May 16, 2024 | 5.00p | 4.71p | 4.71p | 5.00p | 1,560 |
| May 15, 2024 | 5.00p | 5.50p | 4.50p | 5.00p | 880 |
| May 14, 2024 | 5.00p | 5.60p | 5.20p | 5.00p | 26,868 |
| May 13, 2024 | 5.00p | 5.50p | 4.81p | 5.45p | 36,408 |
| May 10, 2024 | 5.00p | 4.85p | 4.85p | 5.00p | 50,000 |
| May 9, 2024 | 5.00p | 4.50p | 4.50p | 5.00p | 23 |
| May 8, 2024 | 4.75p | 4.99p | 4.50p | 5.00p | 154,971 |
| May 7, 2024 | 4.75p | 5.50p | 4.63p | 4.75p | 508,503 |
| May 3, 2024 | 4.75p | 4.87p | 4.87p | 4.75p | 12,405 |
| May 2, 2024 | 4.75p | 5.00p | 4.42p | 4.42p | 45,096 |
| May 1, 2024 | 4.75p | 5.00p | 5.00p | 4.75p | 1,000 |
| Apr 30, 2024 | 5.00p | 5.50p | 4.69p | 5.00p | 472,384 |
| Apr 23, 2024 | 5.00p | 5.16p | 4.50p | 5.00p | 124,916 |
| Apr 22, 2024 | 5.00p | 5.17p | 4.61p | 5.00p | 38,328 |
| Apr 19, 2024 | 5.00p | 4.67p | 4.67p | 5.00p | 29,206 |
| Apr 18, 2024 | 5.25p | 5.18p | 5.00p | 5.00p | 53,568 |
| Apr 16, 2024 | 5.75p | 5.75p | 5.00p | 5.25p | 499,681 |
| Apr 15, 2024 | 6.25p | 6.00p | 5.12p | 5.75p | 129,997 |
| Apr 12, 2024 | 6.25p | 6.05p | 6.05p | 6.25p | 20,000 |
| Apr 11, 2024 | 6.25p | 6.01p | 6.01p | 6.25p | 10,000 |
| Apr 9, 2024 | 6.25p | 6.30p | 6.00p | 6.25p | 15,117 |
| Apr 8, 2024 | 6.50p | 6.15p | 6.00p | 6.25p | 102,810 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.