1. Share Prices

  2. Mobile Streams PLC (MOS)

0.62p-0.01 (-1.60%)28 Mar 2025, 16:15
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
Mar 28, 20250.63p0.64p0.59p0.61p114,321,794
Mar 27, 20250.53p0.67p0.53p0.63p152,131,721
Mar 26, 20250.51p0.53p0.50p0.52p17,624,563
Mar 25, 20250.49p0.53p0.49p0.51p17,643,232
Mar 24, 20250.51p0.52p0.49p0.49p11,174,057
Mar 21, 20250.52p0.53p0.50p0.51p12,495,603
Mar 20, 20250.51p0.52p0.49p0.52p17,196,095
Mar 19, 20250.49p0.51p0.48p0.51p14,107,962
Mar 18, 20250.49p0.50p0.48p0.49p8,277,513
Mar 17, 20250.49p0.51p0.48p0.49p12,221,653
Mar 14, 20250.49p0.51p0.48p0.49p16,842,594
Mar 13, 20250.49p0.50p0.48p0.49p7,334,258
Mar 12, 20250.49p0.51p0.47p0.49p21,363,415
Mar 11, 20250.51p0.51p0.48p0.49p23,809,866
Mar 10, 20250.49p0.52p0.49p0.51p9,359,742
Mar 7, 20250.47p0.51p0.47p0.49p12,812,027
Mar 6, 20250.47p0.49p0.46p0.47p14,202,129
Mar 5, 20250.49p0.49p0.46p0.47p14,783,880
Mar 4, 20250.50p0.51p0.49p0.50p10,375,392
Mar 3, 20250.50p0.51p0.49p0.50p12,778,945
Feb 28, 20250.51p0.51p0.49p0.50p45,282,409
Feb 27, 20250.51p0.52p0.50p0.51p5,631,718
Feb 26, 20250.49p0.51p0.48p0.51p47,616,240
Feb 25, 20250.48p0.50p0.47p0.49p13,323,266
Feb 24, 20250.49p0.50p0.47p0.48p16,167,559
Feb 21, 20250.48p0.53p0.47p0.49p78,881,246
Feb 20, 20250.48p0.50p0.46p0.48p24,329,172
Feb 19, 20250.45p0.49p0.45p0.48p22,175,836
Feb 18, 20250.45p0.46p0.44p0.45p19,620,377
Feb 17, 20250.43p0.46p0.43p0.45p22,773,002
Feb 14, 20250.43p0.44p0.42p0.43p3,427,904
Feb 13, 20250.44p0.46p0.43p0.43p10,218,384
Feb 12, 20250.43p0.46p0.42p0.44p25,663,292
Feb 11, 20250.42p0.45p0.41p0.43p22,509,633
Feb 10, 20250.43p0.44p0.41p0.42p20,514,865
Feb 7, 20250.43p0.45p0.42p0.43p30,986,240
Feb 6, 20250.43p0.45p0.42p0.45p12,701,262
Feb 5, 20250.43p0.45p0.43p0.45p16,140,320
Feb 4, 20250.43p0.45p0.43p0.43p10,120,969
Feb 3, 20250.44p0.45p0.42p0.43p6,215,505
Jan 31, 20250.43p0.46p0.43p0.45p17,683,866
Jan 30, 20250.42p0.45p0.42p0.43p32,430,891
Jan 29, 20250.42p0.44p0.41p0.42p14,214,084
Jan 28, 20250.43p0.44p0.42p0.42p17,421,513
Jan 27, 20250.45p0.44p0.42p0.43p2,446,212
Jan 24, 20250.45p0.46p0.42p0.45p18,540,145
Jan 23, 20250.42p0.45p0.42p0.45p29,340,810
Jan 22, 20250.43p0.44p0.41p0.44p25,963,624
Jan 21, 20250.42p0.44p0.41p0.43p23,087,692
Jan 20, 20250.36p0.44p0.35p0.42p79,001,955
12
Showing 1 to 50 of 77

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.