1. Share Prices

  2. Mobile Streams PLC (MOS)

0.05p+0.01 (+23.53%)23 Aug 2024, 14:38
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
Aug 23, 20240.04p0.05p0.04p0.05p65,495,307
Aug 22, 20240.04p0.04p0.04p0.04p26,612,693
Aug 21, 20240.04p0.04p0.04p0.04p10,175,176
Aug 20, 20240.04p0.04p0.04p0.04p5,514,549
Aug 19, 20240.04p0.04p0.04p0.04p8,849,236
Aug 16, 20240.04p0.04p0.04p0.04p2,770,523
Aug 15, 20240.04p0.04p0.04p0.04p30,020,000
Aug 14, 20240.04p0.04p0.04p0.04p27,933,129
Aug 13, 20240.04p0.05p0.04p0.04p37,855,537
Aug 12, 20240.04p0.04p0.04p0.04p23,717,493
Aug 9, 20240.04p0.04p0.04p0.04p8,547,661
Aug 8, 20240.04p0.04p0.04p0.04p6,020,000
Aug 7, 20240.04p0.04p0.04p0.04p5,647,067
Aug 6, 20240.04p0.04p0.04p0.04p20,206,431
Aug 5, 20240.04p0.04p0.04p0.04p23,728,512
Aug 2, 20240.04p0.04p0.04p0.04p325,016
Aug 1, 20240.04p0.05p0.04p0.04p55,160,737
Jul 31, 20240.04p0.04p0.04p0.04p3,610,450
Jul 30, 20240.04p0.04p0.04p0.04p20,244,301
Jul 29, 20240.04p0.04p0.04p0.04p77,279,898
Jul 26, 20240.04p0.04p0.04p0.04p491,180
Jul 25, 20240.04p0.04p0.04p0.04p4,140,419
Jul 24, 20240.04p0.04p0.04p0.04p8,798,946
Jul 23, 20240.04p0.04p0.04p0.04p7,929,553
Jul 22, 20240.04p0.04p0.04p0.04p5,428,719
Jul 18, 20240.04p0.04p0.04p0.04p11,478,750
Jul 17, 20240.04p0.04p0.04p0.04p8,943,287
Jul 16, 20240.04p0.04p0.04p0.04p6,893,425
Jul 15, 20240.04p0.04p0.04p0.04p24,125,270
Jul 12, 20240.04p0.04p0.04p0.04p5,182,807
Jul 11, 20240.04p0.04p0.03p0.04p13,296,271
Jul 10, 20240.04p0.04p0.03p0.04p6,701,571
Jul 9, 20240.04p0.04p0.04p0.04p15,311,775
Jul 5, 20240.04p0.04p0.04p0.04p9,000,000
Jul 4, 20240.04p0.04p0.04p0.04p11,930,009
Jul 3, 20240.04p0.04p0.04p0.04p3,333,466
Jul 2, 20240.04p0.04p0.04p0.04p13,559,134
Jul 1, 20240.03p0.04p0.03p0.04p29,894,198
Jun 28, 20240.04p0.04p0.03p0.03p45,267,383
Jun 27, 20240.04p0.04p0.04p0.04p6,538,534
Jun 26, 20240.04p0.04p0.04p0.04p6,382,039
Jun 25, 20240.04p0.04p0.04p0.04p24,850,658
Jun 24, 20240.04p0.04p0.04p0.04p6,172,997
Jun 21, 20240.04p0.04p0.04p0.04p5,329,034
Jun 20, 20240.04p0.05p0.04p0.04p12,945,383
Jun 18, 20240.04p0.05p0.04p0.04p50,129,705
Jun 17, 20240.05p0.05p0.04p0.04p35,410,345
Jun 14, 20240.04p0.05p0.04p0.05p29,474,971
Jun 13, 20240.04p0.04p0.04p0.04p33,324,403
Jun 12, 20240.04p0.04p0.04p0.04p174,196
12345
Showing 1 to 50 of 247

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.