1. Share Prices

  2. Mobilityone Limited (MBO)

5.00p+0.00 (+0.00%)23 Apr 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mobilityone Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20245.00p5.16p4.50p5.00p124,916
Apr 22, 20245.00p5.17p4.61p5.00p38,328
Apr 19, 20245.00p4.67p4.67p5.00p29,206
Apr 18, 20245.25p5.18p5.00p5.00p53,568
Apr 16, 20245.75p5.75p5.00p5.25p499,681
Apr 15, 20246.25p6.00p5.12p5.75p129,997
Apr 12, 20246.25p6.05p6.05p6.25p20,000
Apr 11, 20246.25p6.01p6.01p6.25p10,000
Apr 9, 20246.25p6.30p6.00p6.25p15,117
Apr 8, 20246.50p6.15p6.00p6.25p102,810
Apr 5, 20246.50p6.35p6.32p6.50p244,076
Apr 3, 20246.50p6.89p6.00p6.50p43,339
Apr 2, 20246.00p6.90p5.50p6.50p108,256
Mar 28, 20245.75p5.83p5.50p5.75p150,356
Mar 27, 20245.75p5.65p5.50p5.75p145,498
Mar 26, 20245.75p5.98p5.58p5.75p155,000
Mar 25, 20245.75p5.98p5.62p5.75p6,552
Mar 22, 20245.75p5.61p5.61p5.75p7,165
Mar 21, 20245.75p5.50p5.50p5.75p78
Mar 19, 20246.00p5.94p5.50p5.75p517,124
Mar 18, 20246.00p6.20p5.50p6.00p40,117
Mar 15, 20246.00p6.30p5.63p6.00p93,656
Mar 14, 20245.75p6.30p5.50p6.00p168,658
Mar 13, 20245.50p5.95p5.36p5.75p117,272
Mar 12, 20245.50p5.58p5.00p5.50p277,138
Mar 11, 20245.75p5.59p5.19p5.50p159,183
Mar 8, 20246.00p6.20p5.50p5.75p54,874
Mar 7, 20246.00p5.50p5.50p6.00p325
Mar 5, 20246.00p6.15p5.50p6.00p24,294
Mar 4, 20246.00p6.20p5.50p6.00p5,726
Mar 1, 20246.75p7.00p5.60p6.00p625,631
Feb 29, 20247.50p8.00p6.50p6.75p524,196
Feb 28, 20247.50p8.30p7.00p7.50p477,256
Feb 27, 20247.25p7.70p6.50p7.50p970,815
Feb 26, 20247.25p7.30p6.68p7.25p150,295
Feb 23, 20247.25p7.30p6.50p7.25p1,392
Feb 22, 20247.25p6.67p6.50p7.25p108,087
Feb 21, 20247.25p6.50p6.50p7.25p1,110
Feb 20, 20247.25p7.47p7.47p7.25p5,000
Feb 19, 20246.25p7.50p6.00p7.25p299,624
Feb 16, 20246.50p7.00p6.00p6.25p19,021
Feb 15, 20246.50p6.22p6.22p6.50p7,000
Feb 14, 20246.75p7.50p6.45p6.50p100,136
Feb 13, 20246.75p7.50p7.05p6.75p100,190
Feb 9, 20246.50p7.50p6.00p6.75p90,069
Feb 8, 20246.75p7.50p6.25p6.50p144,593
Feb 7, 20247.00p7.50p6.66p7.00p3,703
Feb 6, 20246.75p7.50p6.50p7.00p5,781
Feb 2, 20246.75p7.50p7.22p7.00p4,941
Feb 1, 20247.00p7.25p7.25p7.00p6,731
12345
Showing 1 to 50 of 230

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.