1. Share Prices

  2. Mobile Streams PLC (MOS)

0.31p+0.00 (+0.85%)22 Nov 2024, 17:15
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
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
Nov 11, 20240.33p0.34p0.32p0.33p35,358,086
Nov 8, 20240.32p0.34p0.31p0.33p23,430,142
Nov 7, 20240.33p0.34p0.32p0.33p38,246,199
Nov 6, 20240.33p0.34p0.31p0.33p49,971,436
Nov 5, 20240.30p0.32p0.30p0.32p33,539,888
Nov 4, 20240.32p0.32p0.30p0.30p25,526,012
Nov 1, 20240.31p0.32p0.30p0.32p30,219,311
Oct 31, 20240.31p0.32p0.30p0.31p20,453,913
Oct 30, 20240.31p0.33p0.30p0.33p24,151,595
Oct 29, 20240.31p0.32p0.30p0.31p61,451,184
Oct 28, 20240.30p0.31p0.29p0.31p37,256,252
Oct 25, 20240.33p0.34p0.29p0.30p110,136,059
Oct 24, 20240.34p0.34p0.34p0.34p27,634,194
Oct 23, 20240.34p0.36p0.33p0.34p44,941,984
Oct 22, 20240.34p0.36p0.33p0.34p69,356,632
Oct 21, 20240.34p0.37p0.32p0.34p59,975,699
Oct 18, 20240.36p0.37p0.32p0.34p52,181,826
Oct 17, 20240.35p0.37p0.35p0.36p44,440,223
Oct 16, 20240.35p0.36p0.34p0.35p43,751,600
Oct 15, 20240.34p0.36p0.33p0.34p23,740,551
Oct 14, 20240.35p0.37p0.34p0.35p49,690,995
Oct 11, 20240.34p0.36p0.33p0.35p60,070,829
Oct 10, 20240.34p0.36p0.31p0.34p59,546,028
Oct 9, 20240.32p0.36p0.33p0.36p166,354,409
Oct 8, 20240.31p0.34p0.30p0.34p86,188,677
Oct 7, 20240.32p0.35p0.30p0.31p79,987,829
Oct 4, 20240.30p0.33p0.29p0.33p87,984,992
Oct 3, 20240.30p0.32p0.25p0.30p94,092,736
Oct 2, 20240.28p0.34p0.28p0.30p146,163,526
Oct 1, 20240.27p0.30p0.27p0.28p130,949,358
Sep 30, 20240.21p0.28p0.22p0.27p162,510,739
Sep 27, 20240.21p0.22p0.19p0.22p124,027,078
Sep 26, 20240.22p0.24p0.19p0.21p139,003,742
Sep 25, 20240.20p0.23p0.19p0.22p161,514,238
Sep 24, 20240.18p0.22p0.17p0.20p226,132,158
Sep 23, 20240.15p0.19p0.15p0.18p256,213,608
Sep 20, 20240.12p0.16p0.12p0.15p126,360,480
Sep 19, 20240.10p0.12p0.10p0.12p80,620,149
Sep 18, 20240.10p0.12p0.10p0.10p17,687,646
Sep 17, 20240.10p0.11p0.10p0.10p13,122,241
Sep 16, 20240.10p0.11p0.10p0.10p9,016,456
Sep 13, 20240.10p0.10p0.10p0.10p12,402,525
12345
Showing 1 to 50 of 249

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,650.0016.57
Clarkson PLC3,910.008.61
Itv PLC66.006.37
Ithaca Energy PLC115.606.06
Puretech Health PLC171.205.68
Diploma PLC4,452.005.45