UK markets closed

Mobile Streams Plc (MOS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.03750.0000 (0.00%)
At close: 03:04PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.03800.03900.03700.03800.038023,167,485
18 Apr 20240.03800.03800.03800.03800.038030,835
17 Apr 20240.03800.03900.03800.03800.03807,429,856
16 Apr 20240.04500.04300.03600.03800.038076,937,271
15 Apr 20240.04500.04400.04000.04500.04506,194,390
12 Apr 20240.04500.04500.04100.04500.04507,019,456
11 Apr 20240.04500.04700.04000.04500.0450112,592,429
10 Apr 20240.04500.04700.04100.04500.04501,903,773
09 Apr 20240.04500.04700.04000.04500.045037,473,557
08 Apr 20240.04300.04300.04000.04500.045037,112,883
05 Apr 20240.04300.04300.04000.04300.04304,456,821
04 Apr 20240.04300.04400.04400.04300.0430500,000
03 Apr 20240.04300.04100.04000.04300.043010,660,000
02 Apr 20240.04300.04400.04000.04300.043054,311,256
28 Mar 20240.04500.04500.04000.04300.043042,494,410
27 Mar 20240.04500.05000.04200.04500.04504,535,908
26 Mar 20240.04500.05000.04000.04500.04505,735,278
25 Mar 20240.04300.04500.04000.04500.045034,739,895
22 Mar 20240.04300.04500.04100.04300.04303,016,300
21 Mar 20240.04500.04900.04000.04300.043030,290,840
20 Mar 20240.05000.05400.04100.04500.045010,084,566
19 Mar 20240.05000.05500.04700.05000.05005,424,692
18 Mar 20240.05000.05500.04700.05000.050010,014,754
15 Mar 20240.04800.05500.04800.05000.050020,214,399
14 Mar 20240.04800.05000.04600.04800.04801,896,580
13 Mar 20240.05000.05500.04800.04800.04801,844,676
12 Mar 20240.05500.05600.05000.05300.05304,273,824
11 Mar 20240.05500.06000.05000.05500.055015,681,522
08 Mar 20240.05000.06000.05100.05500.055071,576,083
07 Mar 20240.05000.05500.05200.05000.05001,000,909
06 Mar 20240.05000.05500.04900.05000.05006,379,360
05 Mar 20240.05300.05500.04500.05000.05003,792,106
04 Mar 20240.05300.05500.05000.05300.053064,409
01 Mar 20240.05300.05500.05000.05300.05301,373,218
29 Feb 20240.05300.05500.05000.05300.0530372,261
28 Feb 20240.05500.05500.05000.05300.053017,858,047
27 Feb 20240.05500.06000.05000.05500.05501,403,127
26 Feb 20240.05500.06000.05000.05500.05503,124,137
23 Feb 20240.05500.05300.05300.05500.0550174,546
22 Feb 20240.05500.06000.05000.05500.05505,225,846
21 Feb 20240.05500.05400.05000.05500.05508,122,768
20 Feb 20240.05500.05500.05400.05500.05502,250,726
19 Feb 20240.05500.05500.05000.05500.055022,130,357
16 Feb 20240.05500.05300.05300.05500.05502,142,949
15 Feb 20240.05500.05700.05300.05500.05502,934,622
14 Feb 20240.05300.05500.05200.05300.053023,281,312
13 Feb 20240.05000.05400.05200.05300.053013,840,999
12 Feb 20240.05000.05300.04500.05000.05004,039,170
09 Feb 20240.05300.05500.04800.05000.05008,255,546
08 Feb 20240.05300.05300.05000.05300.05304,720,045
07 Feb 20240.05000.05400.05100.05300.053010,569,780
06 Feb 20240.05000.05200.04700.05000.05005,729,810
05 Feb 20240.05000.05500.04700.05000.050012,872,310
02 Feb 20240.05000.05500.04500.05000.05008,654,492
01 Feb 20240.05000.05500.04500.05000.05004,566,436
31 Jan 20240.05000.05200.04500.05000.050012,526,032
30 Jan 20240.05000.05500.04700.05000.050010,169,699
29 Jan 20240.05500.05900.04700.05000.050010,432,127
26 Jan 20240.05500.05900.05000.05500.05506,124,723
25 Jan 20240.05500.05900.05100.05500.05504,587,465
24 Jan 20240.05500.05900.05100.05500.055012,515,081
23 Jan 20240.05800.06000.05500.05500.055059,403,939
22 Jan 20240.05800.05900.05600.05800.058012,105,066
19 Jan 20240.05800.06000.05700.05800.05803,744,144
18 Jan 20240.05800.06000.05700.05800.05802,107,299
17 Jan 20240.05800.05700.05700.05800.058017,900
16 Jan 20240.05800.05600.05600.05800.0580543,517
15 Jan 20240.06000.06000.05600.05800.05805,708,361
12 Jan 20240.06000.06300.05600.06000.06009,610,075
11 Jan 20240.05800.06000.05600.06000.06006,377,588
10 Jan 20240.05800.06000.05600.05800.05807,290,992
09 Jan 20240.05500.05500.05500.05800.058028,512,810
08 Jan 20240.05500.05800.05100.05300.053010,395,964
05 Jan 20240.05800.06000.05000.05500.055020,055,491
04 Jan 20240.05800.06100.05500.05800.058013,014,928
03 Jan 20240.05800.06100.05600.05800.058012,597,751
02 Jan 20240.06000.06500.05700.05800.058016,910,174
29 Dec 20230.05800.06500.05800.06000.060010,988,882
28 Dec 20230.06300.06800.05600.05800.058038,620,267
27 Dec 20230.06800.06800.05600.06300.063037,930,359
22 Dec 20230.06800.07000.06600.06800.06801,994,429
21 Dec 20230.06800.06600.06600.06800.06802,555,849
20 Dec 20230.06800.06900.06600.06800.06808,350,419
19 Dec 20230.07000.07000.06600.06800.06802,349,385
18 Dec 20230.07000.07000.06600.07000.07001,254,933
15 Dec 20230.06800.07000.06600.07000.070018,487,983
14 Dec 20230.07000.07100.06700.06800.068017,909,117
13 Dec 20230.06800.07200.06600.07000.070027,232,891
12 Dec 20230.06800.08400.06500.07000.070095,719,239
11 Dec 20230.07300.07400.06100.06800.068040,861,885
08 Dec 20230.07300.07200.06700.07300.0730241,248
07 Dec 20230.07500.07500.06700.07300.073037,773,770
06 Dec 20230.08500.08700.07100.07500.075043,135,191
05 Dec 20230.08500.08500.08500.08500.0850-
04 Dec 20230.08500.08700.08300.08500.08506,724,774
01 Dec 20230.08800.08500.08300.08500.08501,108,110
30 Nov 20230.08800.08800.08300.08800.088018,532,386
29 Nov 20230.08800.08700.08500.08800.08802,217,832
28 Nov 20230.08500.09000.08300.08800.088022,270,719
27 Nov 20230.08500.08900.08900.08500.0850955,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...