UK markets closed

Mobius Investment Trust Ord (MMIT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
132.00-0.25 (-0.19%)
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024131.50134.50129.36132.00132.00120,916
02 May 2024130.00133.50128.00132.25132.25272,955
01 May 2024131.00132.25129.21131.00131.00189,369
30 Apr 2024129.00132.50128.20131.00131.00109,537
29 Apr 2024130.00131.66129.00130.50130.50175,621
26 Apr 2024130.50132.21130.50131.00131.00120,554
25 Apr 2024129.00131.50128.00128.50128.50104,132
24 Apr 2024130.00131.00128.00130.50130.50124,212
23 Apr 2024129.00130.92128.40128.50128.50149,816
22 Apr 2024128.50130.10128.00128.50128.50523,695
19 Apr 2024130.00132.66127.75129.50129.50418,217
18 Apr 2024131.50133.49128.89130.00130.00135,001
17 Apr 2024130.50131.50130.00130.75130.7564,768
16 Apr 2024133.00133.00130.20131.50131.50129,208
15 Apr 2024133.00134.40133.00133.00133.00120,953
12 Apr 2024135.00135.00132.00135.00135.00171,592
11 Apr 2024133.00136.50133.00134.00134.0081,162
11 Apr 20240.0125 Dividend
10 Apr 2024133.50136.62133.50135.50135.49140,283
09 Apr 2024134.00136.63133.50136.00135.99130,067
08 Apr 2024136.50137.50133.00133.00132.99160,061
05 Apr 2024133.05137.50133.05135.00134.9936,396
04 Apr 2024135.50136.20134.20135.50135.49157,878
03 Apr 2024134.50135.35133.00134.50134.49218,453
02 Apr 2024133.00135.50133.00134.50134.49134,599
28 Mar 2024134.00135.00133.00133.50133.49217,534
27 Mar 2024135.00135.00134.00134.00133.99143,463
26 Mar 2024134.50135.00133.50134.50134.49109,566
25 Mar 2024134.00138.00133.88134.50134.49414,046
22 Mar 2024136.00136.42134.32135.00134.99119,930
21 Mar 2024136.00136.70135.40136.25136.24115,813
20 Mar 2024134.50136.50134.50135.25135.24167,348
19 Mar 2024135.50136.64135.18136.50136.4987,597
18 Mar 2024137.00137.50135.50136.50136.49151,463
15 Mar 2024137.50137.50136.71137.50137.4930,145
14 Mar 2024135.00137.50135.00136.25136.2466,354
13 Mar 2024135.00137.00134.00135.25135.24211,609
12 Mar 2024137.18137.25136.25136.50136.49102,637
11 Mar 2024136.00137.34136.00136.50136.49133,755
08 Mar 2024134.00136.76134.00136.50136.4985,927
07 Mar 2024135.00136.00134.88135.00134.9997,082
06 Mar 2024137.50137.74135.00137.50137.4956,722
05 Mar 2024136.00137.21136.00137.25137.24167,754
04 Mar 2024139.50140.85136.50138.50138.49225,584
01 Mar 2024139.50141.00137.61140.75140.74178,772
29 Feb 2024137.00140.07135.50136.50136.49322,028
28 Feb 2024141.00142.35136.00136.00135.99155,274
27 Feb 2024143.00143.00138.50138.50138.49202,511
26 Feb 2024141.00143.50139.50139.50139.4994,744
23 Feb 2024141.00141.50139.75141.00140.99211,234
22 Feb 2024142.50142.50139.00139.00138.9993,407
21 Feb 2024138.00141.90138.00138.00137.99107,565
20 Feb 2024141.50142.00139.00140.75140.74239,960
19 Feb 2024143.00143.00139.55140.75140.74112,257
16 Feb 2024141.00142.00138.09141.50141.4954,510
15 Feb 2024139.00141.00137.22140.50140.49107,123
14 Feb 2024136.00138.75136.00137.00136.99204,578
13 Feb 2024140.00140.00136.00137.50137.49116,348
12 Feb 2024138.50139.00135.75137.25137.24232,792
09 Feb 2024138.50138.50135.50138.50138.4971,131
08 Feb 2024134.00135.00134.00134.00133.99147,796
07 Feb 2024134.00137.07133.90134.00133.99164,168
06 Feb 2024133.00137.14133.00135.00134.99158,937
05 Feb 2024134.00134.93132.35133.00132.99198,911
02 Feb 2024134.00135.57131.00133.00132.9951,778
01 Feb 2024130.50132.50130.50132.75132.74140,360
31 Jan 2024132.50132.76131.13132.00131.9986,913
30 Jan 2024132.50133.09131.79133.00132.9957,479
29 Jan 2024131.50133.50131.05132.00131.99151,482
26 Jan 2024132.00134.92132.00132.00131.99106,982
25 Jan 2024131.50133.08130.52132.50132.4961,071
24 Jan 2024133.00134.26131.98134.00133.9963,185
23 Jan 2024132.50134.43129.96132.25132.2480,336
22 Jan 2024133.00133.00130.11131.50131.49154,394
19 Jan 2024129.50132.85129.50131.00130.99208,222
18 Jan 2024131.50132.00129.00129.00128.99155,574
17 Jan 2024131.50132.52130.00130.50130.49147,255
16 Jan 2024133.00133.50132.50132.50132.49107,609
15 Jan 2024132.50132.50131.87132.50132.49179,202
12 Jan 2024133.50135.68132.00132.00131.99135,291
11 Jan 2024132.00132.23131.43132.25132.24149,040
10 Jan 2024132.00133.00130.00132.50132.4985,801
09 Jan 2024133.00132.50131.69132.50132.4964,343
08 Jan 2024133.00134.50131.33132.25132.2480,777
05 Jan 2024133.00134.14131.00133.00132.99141,466
04 Jan 2024135.50135.52133.00133.50133.49300,161
03 Jan 2024138.50138.50133.50135.00134.99144,336
02 Jan 2024138.50138.50134.50136.25136.24180,004
29 Dec 2023135.00137.00133.68137.00136.991,760,857
28 Dec 2023134.50135.00132.00135.00134.99407,268
27 Dec 2023132.00135.00132.00135.00134.9972,930
22 Dec 2023134.50136.06133.00135.00134.9960,047
21 Dec 2023133.00137.00133.00137.00136.9987,807
20 Dec 2023132.50137.00132.00137.00136.99173,190
19 Dec 2023136.50137.00134.00136.50136.49315,473
18 Dec 2023134.00136.80133.00134.50134.49269,609
15 Dec 2023131.00136.50130.25136.00135.99249,732
14 Dec 2023130.50132.00130.00131.00130.99215,607
13 Dec 2023128.50130.50128.50130.00129.99923,866
12 Dec 2023132.00132.52130.75131.50131.492,365,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...