0.62p-0.01 (-1.60%)28 Mar 2025, 16:15
Mobile Streams PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2025 | 0.63p | 0.64p | 0.59p | 0.61p | 114,321,794 |
Mar 27, 2025 | 0.53p | 0.67p | 0.53p | 0.63p | 152,131,721 |
Mar 26, 2025 | 0.51p | 0.53p | 0.50p | 0.52p | 17,624,563 |
Mar 25, 2025 | 0.49p | 0.53p | 0.49p | 0.51p | 17,643,232 |
Mar 24, 2025 | 0.51p | 0.52p | 0.49p | 0.49p | 11,174,057 |
Mar 21, 2025 | 0.52p | 0.53p | 0.50p | 0.51p | 12,495,603 |
Mar 20, 2025 | 0.51p | 0.52p | 0.49p | 0.52p | 17,196,095 |
Mar 19, 2025 | 0.49p | 0.51p | 0.48p | 0.51p | 14,107,962 |
Mar 18, 2025 | 0.49p | 0.50p | 0.48p | 0.49p | 8,277,513 |
Mar 17, 2025 | 0.49p | 0.51p | 0.48p | 0.49p | 12,221,653 |
Mar 14, 2025 | 0.49p | 0.51p | 0.48p | 0.49p | 16,842,594 |
Mar 13, 2025 | 0.49p | 0.50p | 0.48p | 0.49p | 7,334,258 |
Mar 12, 2025 | 0.49p | 0.51p | 0.47p | 0.49p | 21,363,415 |
Mar 11, 2025 | 0.51p | 0.51p | 0.48p | 0.49p | 23,809,866 |
Mar 10, 2025 | 0.49p | 0.52p | 0.49p | 0.51p | 9,359,742 |
Mar 7, 2025 | 0.47p | 0.51p | 0.47p | 0.49p | 12,812,027 |
Mar 6, 2025 | 0.47p | 0.49p | 0.46p | 0.47p | 14,202,129 |
Mar 5, 2025 | 0.49p | 0.49p | 0.46p | 0.47p | 14,783,880 |
Mar 4, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 10,375,392 |
Mar 3, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 12,778,945 |
Feb 28, 2025 | 0.51p | 0.51p | 0.49p | 0.50p | 45,282,409 |
Feb 27, 2025 | 0.51p | 0.52p | 0.50p | 0.51p | 5,631,718 |
Feb 26, 2025 | 0.49p | 0.51p | 0.48p | 0.51p | 47,616,240 |
Feb 25, 2025 | 0.48p | 0.50p | 0.47p | 0.49p | 13,323,266 |
Feb 24, 2025 | 0.49p | 0.50p | 0.47p | 0.48p | 16,167,559 |
Feb 21, 2025 | 0.48p | 0.53p | 0.47p | 0.49p | 78,881,246 |
Feb 20, 2025 | 0.48p | 0.50p | 0.46p | 0.48p | 24,329,172 |
Feb 19, 2025 | 0.45p | 0.49p | 0.45p | 0.48p | 22,175,836 |
Feb 18, 2025 | 0.45p | 0.46p | 0.44p | 0.45p | 19,620,377 |
Feb 17, 2025 | 0.43p | 0.46p | 0.43p | 0.45p | 22,773,002 |
Feb 14, 2025 | 0.43p | 0.44p | 0.42p | 0.43p | 3,427,904 |
Feb 13, 2025 | 0.44p | 0.46p | 0.43p | 0.43p | 10,218,384 |
Feb 12, 2025 | 0.43p | 0.46p | 0.42p | 0.44p | 25,663,292 |
Feb 11, 2025 | 0.42p | 0.45p | 0.41p | 0.43p | 22,509,633 |
Feb 10, 2025 | 0.43p | 0.44p | 0.41p | 0.42p | 20,514,865 |
Feb 7, 2025 | 0.43p | 0.45p | 0.42p | 0.43p | 30,986,240 |
Feb 6, 2025 | 0.43p | 0.45p | 0.42p | 0.45p | 12,701,262 |
Feb 5, 2025 | 0.43p | 0.45p | 0.43p | 0.45p | 16,140,320 |
Feb 4, 2025 | 0.43p | 0.45p | 0.43p | 0.43p | 10,120,969 |
Feb 3, 2025 | 0.44p | 0.45p | 0.42p | 0.43p | 6,215,505 |
Jan 31, 2025 | 0.43p | 0.46p | 0.43p | 0.45p | 17,683,866 |
Jan 30, 2025 | 0.42p | 0.45p | 0.42p | 0.43p | 32,430,891 |
Jan 29, 2025 | 0.42p | 0.44p | 0.41p | 0.42p | 14,214,084 |
Jan 28, 2025 | 0.43p | 0.44p | 0.42p | 0.42p | 17,421,513 |
Jan 27, 2025 | 0.45p | 0.44p | 0.42p | 0.43p | 2,446,212 |
Jan 24, 2025 | 0.45p | 0.46p | 0.42p | 0.45p | 18,540,145 |
Jan 23, 2025 | 0.42p | 0.45p | 0.42p | 0.45p | 29,340,810 |
Jan 22, 2025 | 0.43p | 0.44p | 0.41p | 0.44p | 25,963,624 |
Jan 21, 2025 | 0.42p | 0.44p | 0.41p | 0.43p | 23,087,692 |
Jan 20, 2025 | 0.36p | 0.44p | 0.35p | 0.42p | 79,001,955 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 85.80 | 6.72 |
Genuit Group PLC | 395.00 | 4.36 |
Hunting PLC | 313.00 | 4.16 |
Genus PLC | 2,205.00 | 3.52 |
Pennon Group PLC | 494.00 | 2.87 |
Ashmore Group PLC | 166.50 | 2.52 |
Fallers
Company | Price | % Chg |
---|---|---|
Wpp PLC | 428.60 | -18.76 |
Zigup PLC | 327.50 | -9.41 |
Close Brothers Group PLC | 393.80 | -4.23 |
Wizz Air Holdings PLC | 1,048.00 | -3.94 |
Itv PLC | 79.40 | -2.93 |
Antofagasta PLC | 1,864.00 | -2.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.