0.05p+0.01 (+23.53%)23 Aug 2024, 14:38
Mobile Streams PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 0.04p | 0.05p | 0.04p | 0.05p | 65,495,307 |
Aug 22, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 26,612,693 |
Aug 21, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 10,175,176 |
Aug 20, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 5,514,549 |
Aug 19, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8,849,236 |
Aug 16, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 2,770,523 |
Aug 15, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 30,020,000 |
Aug 14, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 27,933,129 |
Aug 13, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 37,855,537 |
Aug 12, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 23,717,493 |
Aug 9, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8,547,661 |
Aug 8, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 6,020,000 |
Aug 7, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 5,647,067 |
Aug 6, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 20,206,431 |
Aug 5, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 23,728,512 |
Aug 2, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 325,016 |
Aug 1, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 55,160,737 |
Jul 31, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 3,610,450 |
Jul 30, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 20,244,301 |
Jul 29, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 77,279,898 |
Jul 26, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 491,180 |
Jul 25, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 4,140,419 |
Jul 24, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8,798,946 |
Jul 23, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 7,929,553 |
Jul 22, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 5,428,719 |
Jul 18, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 11,478,750 |
Jul 17, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8,943,287 |
Jul 16, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 6,893,425 |
Jul 15, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 24,125,270 |
Jul 12, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 5,182,807 |
Jul 11, 2024 | 0.04p | 0.04p | 0.03p | 0.04p | 13,296,271 |
Jul 10, 2024 | 0.04p | 0.04p | 0.03p | 0.04p | 6,701,571 |
Jul 9, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 15,311,775 |
Jul 5, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 9,000,000 |
Jul 4, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 11,930,009 |
Jul 3, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 3,333,466 |
Jul 2, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 13,559,134 |
Jul 1, 2024 | 0.03p | 0.04p | 0.03p | 0.04p | 29,894,198 |
Jun 28, 2024 | 0.04p | 0.04p | 0.03p | 0.03p | 45,267,383 |
Jun 27, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 6,538,534 |
Jun 26, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 6,382,039 |
Jun 25, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 24,850,658 |
Jun 24, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 6,172,997 |
Jun 21, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 5,329,034 |
Jun 20, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 12,945,383 |
Jun 18, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 50,129,705 |
Jun 17, 2024 | 0.05p | 0.05p | 0.04p | 0.04p | 35,410,345 |
Jun 14, 2024 | 0.04p | 0.05p | 0.04p | 0.05p | 29,474,971 |
Jun 13, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 33,324,403 |
Jun 12, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 174,196 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.