Shares Magazine
0.62p-0.01 (-1.60%)28 Mar 2025, 16:15
Mobile Streams PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.63p | 0.64p | 0.59p | 0.61p | 114,321,794 |
| Mar 27, 2025 | 0.53p | 0.67p | 0.53p | 0.63p | 152,131,721 |
| Mar 26, 2025 | 0.51p | 0.53p | 0.50p | 0.52p | 17,624,563 |
| Mar 25, 2025 | 0.49p | 0.53p | 0.49p | 0.51p | 17,643,232 |
| Mar 24, 2025 | 0.51p | 0.52p | 0.49p | 0.49p | 11,174,057 |
| Mar 21, 2025 | 0.52p | 0.53p | 0.50p | 0.51p | 12,495,603 |
| Mar 20, 2025 | 0.51p | 0.52p | 0.49p | 0.52p | 17,196,095 |
| Mar 19, 2025 | 0.49p | 0.51p | 0.48p | 0.51p | 14,107,962 |
| Mar 18, 2025 | 0.49p | 0.50p | 0.48p | 0.49p | 8,277,513 |
| Mar 17, 2025 | 0.49p | 0.51p | 0.48p | 0.49p | 12,221,653 |
| Mar 14, 2025 | 0.49p | 0.51p | 0.48p | 0.49p | 16,842,594 |
| Mar 13, 2025 | 0.49p | 0.50p | 0.48p | 0.49p | 7,334,258 |
| Mar 12, 2025 | 0.49p | 0.51p | 0.47p | 0.49p | 21,363,415 |
| Mar 11, 2025 | 0.51p | 0.51p | 0.48p | 0.49p | 23,809,866 |
| Mar 10, 2025 | 0.49p | 0.52p | 0.49p | 0.51p | 9,359,742 |
| Mar 7, 2025 | 0.47p | 0.51p | 0.47p | 0.49p | 12,812,027 |
| Mar 6, 2025 | 0.47p | 0.49p | 0.46p | 0.47p | 14,202,129 |
| Mar 5, 2025 | 0.49p | 0.49p | 0.46p | 0.47p | 14,783,880 |
| Mar 4, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 10,375,392 |
| Mar 3, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 12,778,945 |
| Feb 28, 2025 | 0.51p | 0.51p | 0.49p | 0.50p | 45,282,409 |
| Feb 27, 2025 | 0.51p | 0.52p | 0.50p | 0.51p | 5,631,718 |
| Feb 26, 2025 | 0.49p | 0.51p | 0.48p | 0.51p | 47,616,240 |
| Feb 25, 2025 | 0.48p | 0.50p | 0.47p | 0.49p | 13,323,266 |
| Feb 24, 2025 | 0.49p | 0.50p | 0.47p | 0.48p | 16,167,559 |
| Feb 21, 2025 | 0.48p | 0.53p | 0.47p | 0.49p | 78,881,246 |
| Feb 20, 2025 | 0.48p | 0.50p | 0.46p | 0.48p | 24,329,172 |
| Feb 19, 2025 | 0.45p | 0.49p | 0.45p | 0.48p | 22,175,836 |
| Feb 18, 2025 | 0.45p | 0.46p | 0.44p | 0.45p | 19,620,377 |
| Feb 17, 2025 | 0.43p | 0.46p | 0.43p | 0.45p | 22,773,002 |
| Feb 14, 2025 | 0.43p | 0.44p | 0.42p | 0.43p | 3,427,904 |
| Feb 13, 2025 | 0.44p | 0.46p | 0.43p | 0.43p | 10,218,384 |
| Feb 12, 2025 | 0.43p | 0.46p | 0.42p | 0.44p | 25,663,292 |
| Feb 11, 2025 | 0.42p | 0.45p | 0.41p | 0.43p | 22,509,633 |
| Feb 10, 2025 | 0.43p | 0.44p | 0.41p | 0.42p | 20,514,865 |
| Feb 7, 2025 | 0.43p | 0.45p | 0.42p | 0.43p | 30,986,240 |
| Feb 6, 2025 | 0.43p | 0.45p | 0.42p | 0.45p | 12,701,262 |
| Feb 5, 2025 | 0.43p | 0.45p | 0.43p | 0.45p | 16,140,320 |
| Feb 4, 2025 | 0.43p | 0.45p | 0.43p | 0.43p | 10,120,969 |
| Feb 3, 2025 | 0.44p | 0.45p | 0.42p | 0.43p | 6,215,505 |
| Jan 31, 2025 | 0.43p | 0.46p | 0.43p | 0.45p | 17,683,866 |
| Jan 30, 2025 | 0.42p | 0.45p | 0.42p | 0.43p | 32,430,891 |
| Jan 29, 2025 | 0.42p | 0.44p | 0.41p | 0.42p | 14,214,084 |
| Jan 28, 2025 | 0.43p | 0.44p | 0.42p | 0.42p | 17,421,513 |
| Jan 27, 2025 | 0.45p | 0.44p | 0.42p | 0.43p | 2,446,212 |
| Jan 24, 2025 | 0.45p | 0.46p | 0.42p | 0.45p | 18,540,145 |
| Jan 23, 2025 | 0.42p | 0.45p | 0.42p | 0.45p | 29,340,810 |
| Jan 22, 2025 | 0.43p | 0.44p | 0.41p | 0.44p | 25,963,624 |
| Jan 21, 2025 | 0.42p | 0.44p | 0.41p | 0.43p | 23,087,692 |
| Jan 20, 2025 | 0.36p | 0.44p | 0.35p | 0.42p | 79,001,955 |
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.