1. Share Prices

  2. Mobile Streams PLC (MOS)

0.12p+0.01 (+4.35%)20 Sep 2024, 08:47
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
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
Sep 12, 20240.10p0.10p0.09p0.10p104,798,455
Sep 11, 20240.10p0.10p0.08p0.10p143,101,010
Sep 10, 20240.11p0.11p0.10p0.10p189,492,593
Sep 9, 20240.11p0.12p0.11p0.11p70,334,221
Sep 6, 20240.09p0.12p0.09p0.11p161,735,437
Sep 5, 20240.09p0.09p0.08p0.09p226,425,278
Sep 4, 20240.08p0.09p0.07p0.09p91,023,733
Sep 3, 20240.08p0.09p0.07p0.08p66,634,031
Sep 2, 20240.07p0.09p0.08p0.09p194,624,660
Aug 30, 20240.07p0.08p0.06p0.07p193,400,013
Aug 29, 20240.06p0.07p0.06p0.07p109,327,844
Aug 28, 20240.05p0.06p0.05p0.06p51,549,666
Aug 27, 20240.05p0.05p0.05p0.05p11,246,503
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
12345
Showing 1 to 50 of 249

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC615.3711.08
Moonpig Group PLC212.003.41
Ao World PLC110.202.80
Bytes Technology Group PLC519.501.56
Senior PLC155.201.44
Syncona Limited113.601.43

Fallers

CompanyPrice% Chg
Dr. Martens PLC54.21-15.43
Bridgepoint Group PLC343.20-10.44
Close Brothers Group PLC468.45-5.93
Burberry Group PLC596.60-4.76
Investec PLC570.50-3.55
Johnson Matthey PLC1,552.00-3.42