Shares Magazine
50.15p+0.00 (+0.00%)02 May 2025, 14:31
Mobeus Income & Growth Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 311 |
| May 1, 2025 | 50.15p | 51.50p | 51.50p | 50.15p | 7 |
| Apr 29, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 514 |
| Apr 28, 2025 | 50.15p | 51.50p | 51.50p | 50.15p | 12 |
| Apr 23, 2025 | 50.15p | 51.00p | 51.00p | 50.15p | 1 |
| Apr 22, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 21 |
| Apr 16, 2025 | 50.15p | 51.50p | 51.50p | 50.15p | 933 |
| Apr 15, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 16,567 |
| Apr 9, 2025 | 50.15p | 51.50p | 48.80p | 48.80p | 2,924 |
| Apr 8, 2025 | 50.15p | 51.50p | 47.80p | 50.15p | 17 |
| Apr 3, 2025 | 50.15p | 50.15p | 50.15p | 50.15p | 2 |
| Apr 1, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 8 |
| Mar 31, 2025 | 50.15p | 49.31p | 49.31p | 50.15p | 396,744 |
| Mar 25, 2025 | 50.15p | 51.00p | 51.00p | 50.15p | 118 |
| Mar 24, 2025 | 50.15p | 48.80p | 48.80p | 50.15p | 1,000 |
| Mar 21, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 48,437 |
| Mar 19, 2025 | 50.15p | 51.50p | 48.80p | 50.15p | 537 |
| Mar 14, 2025 | 50.15p | 49.31p | 49.31p | 50.15p | 1,468,454 |
| Mar 10, 2025 | 52.00p | 53.50p | 50.50p | 52.00p | 4,375 |
| Mar 5, 2025 | 52.50p | 54.00p | 50.50p | 52.00p | 628 |
| Mar 4, 2025 | 52.50p | 54.00p | 51.00p | 54.00p | 5,837 |
| Mar 3, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 24,989 |
| Feb 28, 2025 | 52.50p | 53.50p | 50.50p | 51.00p | 739 |
| Feb 27, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 18,834 |
| Feb 26, 2025 | 52.50p | 50.00p | 50.00p | 50.00p | 18 |
| Feb 25, 2025 | 52.50p | 54.00p | 54.00p | 52.50p | 1 |
| Feb 12, 2025 | 52.50p | 54.00p | 51.00p | 52.50p | 14 |
| Feb 10, 2025 | 52.50p | 50.00p | 50.00p | 52.50p | 11 |
| Feb 4, 2025 | 52.50p | 50.00p | 50.00p | 50.00p | 12 |
| Feb 3, 2025 | 52.50p | 50.00p | 50.00p | 50.00p | 11 |
| Jan 28, 2025 | 52.50p | 54.00p | 51.00p | 52.50p | 2 |
| Jan 27, 2025 | 52.50p | 50.00p | 50.00p | 52.50p | 8 |
| Jan 23, 2025 | 52.50p | 51.47p | 50.00p | 52.50p | 19,133 |
| Jan 20, 2025 | 52.50p | 51.97p | 51.47p | 52.50p | 1,524,019 |
| Jan 14, 2025 | 53.00p | 51.00p | 50.00p | 52.50p | 32,997 |
| Jan 13, 2025 | 53.00p | 52.50p | 52.50p | 52.50p | 666 |
| Jan 8, 2025 | 53.50p | 51.50p | 51.50p | 53.00p | 92 |
| Jan 7, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 134 |
| Jan 3, 2025 | 53.50p | 55.00p | 52.00p | 53.50p | 105 |
| Dec 30, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 3 |
| Dec 24, 2024 | 53.50p | 55.00p | 52.00p | 53.50p | 8 |
| Dec 16, 2024 | 53.50p | 51.00p | 51.00p | 53.50p | 7,753 |
| Dec 13, 2024 | 53.50p | 55.00p | 55.00p | 53.50p | 8,962 |
| Dec 9, 2024 | 53.50p | 53.50p | 53.50p | 53.50p | 192 |
| Dec 6, 2024 | 53.50p | 51.00p | 51.00p | 53.50p | 6,812 |
| Dec 5, 2024 | 53.00p | 55.00p | 51.50p | 51.50p | 18 |
| Dec 3, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 4 |
| Dec 2, 2024 | 53.00p | 54.00p | 54.00p | 53.00p | 27,629 |
| Nov 29, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 41 |
| Nov 28, 2024 | 53.00p | 50.50p | 50.50p | 53.00p | 3,194 |
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.