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

 
     
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
Showing 1 to 50 of 183