1. Share Prices

  2. Mobile Streams PLC (MOS)

0.43p-0.02 (-4.18%)24 Jan 2025, 10:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mobile Streams PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 20250.42p0.45p0.42p0.45p29,340,810
Jan 22, 20250.43p0.44p0.41p0.44p25,963,624
Jan 21, 20250.42p0.44p0.41p0.43p23,087,692
Jan 20, 20250.36p0.44p0.35p0.42p79,001,955
Jan 17, 20250.41p0.42p0.33p0.36p107,434,118
Jan 16, 20250.41p0.43p0.40p0.41p32,495,398
Jan 15, 20250.35p0.42p0.34p0.41p78,231,534
Jan 14, 20250.47p0.46p0.34p0.34p92,293,153
Jan 13, 20250.47p0.47p0.46p0.47p10,893,251
Jan 10, 20250.46p0.48p0.45p0.47p32,221,927
Jan 9, 20250.45p0.47p0.45p0.46p22,624,535
Jan 8, 20250.46p0.46p0.44p0.45p7,159,569
Jan 7, 20250.46p0.47p0.44p0.47p42,128,853
Jan 6, 20250.48p0.50p0.46p0.46p21,442,231
Jan 3, 20250.48p0.50p0.47p0.49p47,018,438
Jan 2, 20250.47p0.49p0.46p0.48p20,488,667
Dec 31, 20240.46p0.48p0.46p0.47p35,939,084
Dec 30, 20240.46p0.46p0.43p0.46p34,787,856
Dec 27, 20240.46p0.46p0.44p0.46p34,865,866
Dec 24, 20240.46p0.47p0.44p0.46p5,417,853
Dec 23, 20240.43p0.47p0.43p0.46p51,838,508
Dec 20, 20240.41p0.45p0.39p0.43p57,424,600
Dec 19, 20240.39p0.41p0.37p0.41p65,315,205
Dec 18, 20240.38p0.40p0.37p0.39p26,630,869
Dec 17, 20240.35p0.38p0.35p0.39p30,085,094
Dec 16, 20240.35p0.36p0.35p0.35p38,981,925
Dec 13, 20240.34p0.36p0.34p0.35p53,081,489
Dec 12, 20240.34p0.34p0.33p0.34p7,582,700
Dec 11, 20240.33p0.34p0.32p0.33p21,756,455
Dec 10, 20240.33p0.34p0.32p0.33p25,500,660
Dec 9, 20240.33p0.34p0.32p0.33p19,793,030
Dec 6, 20240.33p0.34p0.33p0.33p10,775,206
Dec 5, 20240.33p0.34p0.32p0.33p60,607,246
Dec 4, 20240.32p0.33p0.31p0.33p26,417,747
Dec 3, 20240.31p0.32p0.31p0.32p34,099,652
Dec 2, 20240.31p0.32p0.31p0.31p16,979,588
Nov 29, 20240.31p0.32p0.31p0.31p31,793,721
Nov 28, 20240.32p0.31p0.30p0.31p18,463,874
Nov 27, 20240.32p0.32p0.31p0.32p38,018,713
Nov 26, 20240.32p0.32p0.31p0.32p14,177,462
Nov 25, 20240.31p0.32p0.31p0.32p16,127,387
Nov 22, 20240.30p0.32p0.30p0.31p35,761,215
Nov 21, 20240.30p0.31p0.30p0.30p23,155,944
Nov 20, 20240.30p0.31p0.30p0.30p14,824,064
Nov 19, 20240.30p0.31p0.30p0.30p20,194,639
Nov 18, 20240.31p0.32p0.30p0.30p16,603,126
Nov 15, 20240.31p0.32p0.30p0.32p5,790,666
Nov 14, 20240.31p0.32p0.30p0.31p33,723,639
Nov 13, 20240.32p0.33p0.31p0.31p11,120,930
Nov 12, 20240.33p0.34p0.31p0.31p29,831,275
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,201.3212.22
Dr. Martens PLC74.054.44
Babcock International Group PLC522.504.29
Antofagasta PLC1,798.003.93
W.A.G Payment Solutions PLC73.603.37
Cmc Markets PLC226.502.72