Shares Magazine
56.00p+0.00 (+0.00%)18 Apr 2024, 14:00
Mobeus Income & Growth Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 56.00p | 57.50p | 57.50p | 56.00p | 2,588 |
| Apr 17, 2024 | 56.00p | 57.50p | 54.50p | 56.00p | 2,012 |
| Apr 15, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 5,897 |
| Apr 10, 2024 | 56.00p | 57.50p | 57.50p | 56.00p | 4 |
| Apr 8, 2024 | 56.00p | 56.00p | 54.50p | 56.00p | 10,055 |
| Apr 5, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 23,487 |
| Apr 4, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 6,648 |
| Apr 2, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 19,165 |
| Mar 28, 2024 | 56.00p | 57.50p | 57.50p | 57.50p | 3 |
| Mar 27, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 1,533 |
| Mar 26, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 2,556 |
| Mar 25, 2024 | 56.00p | 57.50p | 54.50p | 56.00p | 6,377 |
| Mar 22, 2024 | 56.00p | 57.50p | 57.50p | 56.00p | 3 |
| Mar 21, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 100 |
| Mar 20, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 27,231 |
| Mar 19, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 29,368 |
| Mar 18, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 5,473 |
| Mar 14, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 3,378 |
| Mar 13, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 1,130 |
| Mar 12, 2024 | 56.00p | 57.50p | 54.50p | 56.00p | 27,662 |
| Mar 11, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 3,000 |
| Mar 8, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 1,510 |
| Mar 6, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 3,265 |
| Mar 4, 2024 | 56.00p | 57.50p | 57.50p | 56.00p | 5,184 |
| Feb 29, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 7,380 |
| Feb 28, 2024 | 56.00p | 57.50p | 54.50p | 56.00p | 40 |
| Feb 27, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 6,673 |
| Feb 26, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 4,016 |
| Feb 22, 2024 | 55.00p | 57.50p | 54.50p | 56.00p | 6,966 |
| Feb 21, 2024 | 55.00p | 53.50p | 53.50p | 55.00p | 646 |
| Feb 20, 2024 | 55.00p | 56.50p | 53.50p | 53.50p | 9,014 |
| Feb 1, 2024 | 55.00p | 53.50p | 53.50p | 55.00p | 4,351 |
| Jan 31, 2024 | 55.00p | 53.50p | 53.50p | 55.00p | 571 |
| Jan 26, 2024 | 55.00p | 53.50p | 53.50p | 53.50p | 749 |
| Jan 24, 2024 | 55.00p | 53.50p | 53.50p | 55.00p | 16,451 |
| Jan 18, 2024 | 55.00p | 56.50p | 53.50p | 53.50p | 19,831 |
| Jan 17, 2024 | 55.00p | 52.50p | 52.50p | 52.50p | 20 |
| Jan 11, 2024 | 55.00p | 56.50p | 53.50p | 55.00p | 481 |
| Jan 2, 2024 | 55.00p | 55.00p | 55.00p | 55.00p | 3,130 |
| Dec 29, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 5 |
| Dec 28, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 7 |
| Dec 22, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 7 |
| Dec 21, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 15 |
| Dec 20, 2023 | 55.00p | 56.50p | 54.00p | 55.00p | 198,207 |
| Dec 13, 2023 | 55.00p | 54.27p | 54.27p | 55.00p | 284 |
| Dec 12, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 7,977 |
| Dec 8, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 16,799 |
| Dec 7, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 5,526 |
| Dec 6, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 279 |
| Dec 1, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 489 |
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 |
|---|---|---|
| Mondi PLC | 1,504.50 | 9.30 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |
| Foresight Group Holdings Limited | 440.00 | -3.93 |
| Dr. Martens PLC | 67.30 | -3.65 |
| Allianz Technology Trust PLC | 328.50 | -3.10 |