Shares Magazine
120.00p-4.50 (-3.61%)04 Apr 2025, 15:44
Mobius Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 128.50p | 128.50p | 124.50p | 124.50p | 145,615 |
| Apr 2, 2025 | 129.00p | 131.01p | 127.75p | 128.50p | 1,963,940 |
| Apr 1, 2025 | 130.27p | 130.65p | 127.50p | 130.25p | 2,048,917 |
| Mar 31, 2025 | 127.50p | 131.53p | 127.50p | 129.75p | 59,327 |
| Mar 28, 2025 | 130.00p | 134.74p | 130.00p | 130.00p | 19,143 |
| Mar 27, 2025 | 133.00p | 133.93p | 132.03p | 133.00p | 60,563 |
| Mar 26, 2025 | 133.00p | 134.00p | 133.00p | 133.50p | 342,742 |
| Mar 25, 2025 | 133.80p | 133.85p | 133.22p | 133.50p | 633,016 |
| Mar 24, 2025 | 131.00p | 134.00p | 131.00p | 134.00p | 152,257 |
| Mar 21, 2025 | 132.00p | 135.00p | 131.50p | 134.00p | 84,719 |
| Mar 20, 2025 | 132.50p | 133.25p | 132.15p | 132.50p | 106,072 |
| Mar 19, 2025 | 134.00p | 134.00p | 132.04p | 134.00p | 37,597 |
| Mar 18, 2025 | 134.00p | 134.00p | 132.43p | 134.00p | 51,418 |
| Mar 17, 2025 | 131.00p | 132.00p | 131.00p | 131.50p | 26,187 |
| Mar 14, 2025 | 132.50p | 133.50p | 130.78p | 133.50p | 81,373 |
| Mar 13, 2025 | 131.00p | 131.16p | 130.00p | 130.00p | 24,531 |
| Mar 12, 2025 | 133.00p | 133.50p | 131.14p | 133.00p | 131,893 |
| Mar 11, 2025 | 135.50p | 135.50p | 133.00p | 133.00p | 80,746 |
| Mar 10, 2025 | 135.00p | 135.96p | 133.50p | 133.50p | 91,904 |
| Mar 7, 2025 | 136.00p | 136.49p | 135.31p | 136.00p | 99,862 |
| Mar 6, 2025 | 135.00p | 136.50p | 134.00p | 136.50p | 147,464 |
| Mar 5, 2025 | 133.00p | 135.75p | 133.00p | 133.50p | 57,387 |
| Mar 4, 2025 | 134.50p | 136.95p | 134.50p | 134.50p | 87,093 |
| Mar 3, 2025 | 136.00p | 140.86p | 136.00p | 137.25p | 37,664 |
| Feb 28, 2025 | 138.00p | 141.00p | 134.50p | 138.50p | 92,327 |
| Feb 27, 2025 | 139.00p | 143.50p | 139.00p | 139.00p | 140,920 |
| Feb 26, 2025 | 138.00p | 140.00p | 138.00p | 139.25p | 84,655 |
| Feb 25, 2025 | 141.00p | 144.50p | 139.00p | 139.00p | 67,468 |
| Feb 24, 2025 | 142.50p | 144.00p | 142.00p | 142.50p | 22,471 |
| Feb 21, 2025 | 142.50p | 145.50p | 142.00p | 142.50p | 43,296 |
| Feb 20, 2025 | 142.00p | 143.21p | 141.50p | 142.00p | 45,941 |
| Feb 19, 2025 | 142.00p | 144.00p | 141.00p | 142.50p | 179,713 |
| Feb 18, 2025 | 142.00p | 143.42p | 140.56p | 141.50p | 68,491 |
| Feb 17, 2025 | 144.00p | 144.65p | 142.00p | 142.00p | 59,339 |
| Feb 14, 2025 | 144.00p | 148.00p | 143.00p | 143.00p | 107,259 |
| Feb 13, 2025 | 145.00p | 146.38p | 144.77p | 145.00p | 69,940 |
| Feb 12, 2025 | 147.03p | 148.00p | 144.50p | 146.25p | 36,183 |
| Feb 11, 2025 | 144.50p | 148.00p | 144.50p | 144.50p | 12,127 |
| Feb 10, 2025 | 148.00p | 148.74p | 145.00p | 147.25p | 140,770 |
| Feb 7, 2025 | 148.50p | 148.50p | 146.14p | 147.25p | 107,764 |
| Feb 6, 2025 | 147.49p | 147.66p | 146.14p | 146.75p | 12,821 |
| Feb 5, 2025 | 146.66p | 147.33p | 144.50p | 145.50p | 60,054 |
| Feb 4, 2025 | 147.38p | 147.38p | 145.05p | 145.25p | 63,193 |
| Feb 3, 2025 | 147.50p | 148.02p | 145.00p | 146.00p | 132,868 |
| Jan 31, 2025 | 148.00p | 149.19p | 146.88p | 147.50p | 32,669 |
| Jan 30, 2025 | 147.33p | 147.88p | 147.33p | 148.00p | 45,281 |
| Jan 29, 2025 | 147.00p | 148.66p | 146.60p | 147.75p | 57,170 |
| Jan 28, 2025 | 144.50p | 149.00p | 144.50p | 147.25p | 72,152 |
| Jan 27, 2025 | 145.00p | 147.71p | 144.50p | 145.00p | 44,707 |
| Jan 24, 2025 | 147.00p | 148.50p | 146.70p | 148.00p | 93,502 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
| Haleon PLC | 397.01 | 0.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 173.40 | -11.08 |
| Glencore PLC | 233.45 | -10.49 |
| Just Group PLC | 125.60 | -9.90 |
| Diversified Energy Company PLC | 908.50 | -9.51 |
| Antofagasta PLC | 1,416.00 | -9.35 |
| Senior PLC | 126.60 | -9.31 |