0.57p-0.01 (-0.86%)22 Oct 2021, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mobile Streams PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20210.58p0.59p0.57p0.57p45,654,903
Oct 21, 20210.58p0.61p0.57p0.58p92,274,580
Oct 20, 20210.61p0.61p0.58p0.58p59,444,030
Oct 19, 20210.59p0.63p0.57p0.61p106,445,864
Oct 18, 20210.58p0.65p0.57p0.59p117,772,803
Oct 15, 20210.61p0.62p0.58p0.58p36,197,637
Oct 14, 20210.64p0.64p0.58p0.60p95,234,219
Oct 13, 20210.57p0.65p0.58p0.64p254,032,196
Oct 12, 20210.53p0.58p0.52p0.57p79,367,421
Oct 11, 20210.54p0.55p0.51p0.53p61,449,134
Oct 8, 20210.54p0.56p0.48p0.54p94,812,068
Oct 7, 20210.54p0.56p0.34p0.54p76,241,711
Oct 6, 20210.56p0.57p0.53p0.55p130,962,677
Oct 5, 20210.55p0.61p0.51p0.56p141,704,076
Oct 4, 20210.59p0.58p0.53p0.55p171,242,904
Oct 1, 20210.65p0.65p0.55p0.60p213,430,717
Sep 30, 20210.68p0.71p0.63p0.65p282,414,973
Sep 29, 20210.61p0.66p0.56p0.63p141,608,300
Sep 28, 20210.63p0.65p0.58p0.61p156,034,387
Sep 27, 20210.58p0.66p0.56p0.63p224,888,581
Sep 24, 20210.58p0.59p0.52p0.56p253,713,056
Sep 23, 20210.47p0.62p0.47p0.58p303,663,537
Sep 22, 20210.46p0.50p0.46p0.47p86,579,245
Sep 21, 20210.45p0.47p0.42p0.46p69,606,722
Sep 20, 20210.46p0.46p0.39p0.45p106,199,023
Sep 17, 20210.47p0.49p0.45p0.46p241,613,137
Sep 16, 20210.38p0.47p0.36p0.44p204,324,888
Sep 15, 20210.41p0.42p0.36p0.38p155,615,224
Sep 14, 20210.34p0.41p0.32p0.40p195,395,825
Sep 13, 20210.34p0.37p0.32p0.34p57,294,975
Sep 10, 20210.30p0.34p0.30p0.32p97,739,654
Sep 9, 20210.32p0.32p0.28p0.30p26,794,608
Sep 8, 20210.30p0.33p0.30p0.32p47,060,927
Sep 7, 20210.29p0.34p0.29p0.30p105,112,182
Sep 6, 20210.27p0.33p0.26p0.30p112,189,207
Sep 3, 20210.27p0.28p0.25p0.27p45,551,979
Sep 2, 20210.28p0.30p0.25p0.27p205,416,291
Sep 1, 20210.24p0.25p0.23p0.23p20,961,945
Aug 31, 20210.23p0.24p0.22p0.24p19,429,753
Aug 27, 20210.23p0.23p0.22p0.23p12,042,097
Aug 26, 20210.23p0.23p0.22p0.23p24,720,742
Aug 25, 20210.23p0.23p0.22p0.23p16,130,883
Aug 24, 20210.23p0.24p0.22p0.23p9,658,080
Aug 23, 20210.23p0.24p0.21p0.23p38,484,900
Aug 20, 20210.23p0.23p0.22p0.23p11,446,410
Aug 19, 20210.21p0.22p0.22p0.23p18,036,833
Aug 18, 20210.22p0.24p0.21p0.21p40,765,993
Aug 17, 20210.21p0.22p0.21p0.21p40,011,116
Aug 16, 20210.22p0.22p0.21p0.21p19,084,361
Aug 13, 20210.23p0.23p0.21p0.22p24,984,184
Showing 1 to 50 of 252