UK markets close in 2 hours 27 minutes

Mobile Streams Plc (MOS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1222+0.0022 (+1.83%)
As of 11:46AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.11610.12220.11610.12220.122210,542,524
02 Feb 20230.00120.00120.00110.00120.001235,009,177
01 Feb 20230.00120.00120.00110.00120.001225,992,031
31 Jan 20230.00110.00120.00110.00120.001226,188,553
30 Jan 20230.11800.11900.11000.11300.113019,358,585
27 Jan 20230.12000.12200.11500.11800.118020,128,509
26 Jan 20230.12500.12300.11500.12000.120029,307,708
25 Jan 20230.12500.12400.11800.12500.1250992,353
24 Jan 20230.12800.12500.12000.12500.12506,766,258
23 Jan 20230.12800.12800.12200.12800.128021,312,886
20 Jan 20230.12300.13000.12200.12800.128023,218,227
19 Jan 20230.12300.12200.12000.12300.12302,227,136
18 Jan 20230.12300.12500.12000.12300.12303,580,106
17 Jan 20230.12800.13000.12100.12300.123030,540,717
16 Jan 20230.13000.13500.12700.12800.128012,188,067
13 Jan 20230.12500.13400.12100.13000.130024,261,075
12 Jan 20230.12800.13100.12200.12500.12502,838,607
11 Jan 20230.12500.13500.12300.12800.128016,494,630
10 Jan 20230.13500.13200.12100.12500.125040,242,879
09 Jan 20230.14300.14400.13100.13500.135019,919,947
06 Jan 20230.15500.15700.14000.14300.143022,433,166
05 Jan 20230.14300.16000.14400.15500.155057,071,272
04 Jan 20230.13300.14900.12900.14300.143045,818,236
03 Jan 20230.13800.13800.12500.13300.133051,031,682
30 Dec 20220.11500.14500.10400.13800.138070,814,656
29 Dec 20220.11500.11700.11100.11500.115013,076,726
28 Dec 20220.11500.12000.11100.11500.11509,678,250
23 Dec 20220.11000.11800.10000.11500.115052,342,629
22 Dec 20220.12000.11500.10700.11000.110020,157,411
21 Dec 20220.11500.12400.11300.12000.120029,654,276
20 Dec 20220.10500.12000.10500.11500.1150101,007,720
19 Dec 20220.10500.11000.10200.10500.105040,292,626
16 Dec 20220.11500.11700.10100.10500.105066,870,511
15 Dec 20220.11800.11800.11500.11800.11803,905,167
14 Dec 20220.12300.12000.11500.11800.118011,238,986
13 Dec 20220.12500.12400.11700.12300.123010,560,942
12 Dec 20220.12500.12900.11900.12500.125022,672,185
09 Dec 20220.13000.13000.12500.12500.12508,160,176
08 Dec 20220.13000.13100.12600.12800.128014,251,577
07 Dec 20220.13000.13200.12800.13000.13007,232,043
06 Dec 20220.13300.13200.12500.13000.130021,717,078
05 Dec 20220.13500.13200.12600.13300.13308,697,449
02 Dec 20220.13500.13400.13000.13500.135011,837,194
01 Dec 20220.14000.13900.13000.13500.135026,453,186
30 Nov 20220.13500.14300.13000.14000.140074,190,477
29 Nov 20220.11800.13700.12000.13500.1350200,233,881
28 Nov 20220.13500.13400.11600.11800.1180164,026,948
25 Nov 20220.13800.14000.13100.13500.135070,276,820
24 Nov 20220.14500.14200.13500.13800.138086,204,194
23 Nov 20220.15000.14900.14200.14500.145014,741,482
22 Nov 20220.14500.15300.14000.15000.150076,491,227
21 Nov 20220.15000.15300.14000.14500.145073,412,649
18 Nov 20220.14800.15400.14200.15000.150053,750,813
17 Nov 20220.15500.15600.13600.14500.1450185,195,955
16 Nov 20220.16000.16200.15100.15500.155048,482,632
15 Nov 20220.16000.16300.15200.16000.160069,942,181
14 Nov 20220.16500.16800.15000.16000.160094,061,545
11 Nov 20220.16500.16600.16000.16500.165032,864,256
10 Nov 20220.17000.17900.16200.16500.1650172,851,248
09 Nov 20220.17500.17800.16800.17000.170066,810,297
08 Nov 20220.18000.18000.16600.17500.1750121,013,525
07 Nov 20220.18000.18400.17300.18000.180043,727,236
04 Nov 20220.18500.19000.17800.18000.180053,202,744
03 Nov 20220.19000.18900.17800.18500.185046,115,236
02 Nov 20220.19000.19900.18400.19000.190038,657,211
01 Nov 20220.20000.20600.18400.19000.1900152,314,543
31 Oct 20220.17500.20900.17700.19500.1950245,925,282
28 Oct 20220.17500.18400.17200.17500.175042,878,054
27 Oct 20220.17500.18100.17000.17500.175057,986,711
26 Oct 20220.18000.18300.17300.18000.180049,252,603
25 Oct 20220.18500.19800.17400.18000.1800141,717,843
24 Oct 20220.19500.19300.18100.18500.185066,485,529
21 Oct 20220.18500.19800.18000.19500.1950163,790,200
20 Oct 20220.18500.19100.17600.19100.1910120,784,554
19 Oct 20220.18500.20000.18600.19000.1900192,416,803
18 Oct 20220.17500.19000.17100.18500.1850287,490,202
17 Oct 20220.17000.17900.16500.17500.175077,843,795
14 Oct 20220.17000.17500.16300.17000.170026,961,238
13 Oct 20220.16500.17400.16100.17000.170033,609,219
12 Oct 20220.17500.17200.16000.16500.165047,415,924
11 Oct 20220.18000.17800.17000.17500.175032,943,138
10 Oct 20220.18500.18200.17000.18000.1800142,057,123
07 Oct 20220.18500.18800.18000.18500.185053,792,053
06 Oct 20220.19000.20000.17000.18500.1850298,884,607
05 Oct 20220.27000.28000.26100.27000.270010,268,036
04 Oct 20220.26000.27900.25700.27000.270015,961,403
03 Oct 20220.26000.26900.25600.26000.26009,584,077
30 Sept 20220.26000.26900.25400.26000.260012,412,698
29 Sept 20220.26000.26400.25400.26000.26002,122,249
28 Sept 20220.26500.26100.25000.26000.26008,538,086
27 Sept 20220.27000.27300.26200.26500.26503,296,414
26 Sept 20220.26500.27300.26400.26500.26507,235,627
23 Sept 20220.28500.28900.26100.26500.265024,974,180
22 Sept 20220.30500.30800.28000.28500.285020,129,079
21 Sept 20220.31000.31600.29000.29000.290010,132,051
20 Sept 20220.29500.31000.29300.31000.310012,383,665
16 Sept 20220.28000.30900.27800.29500.295034,542,290
15 Sept 20220.29000.28900.27100.28000.280028,160,826
14 Sept 20220.27500.29800.27500.29000.290015,363,994
13 Sept 20220.27000.28800.27200.28000.28007,793,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...