UK markets closed

Mobile Streams Plc (MOS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.04100.0000 (0.00%)
At close: 12:11PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.04100.04100.04100.04100.0410491,180
25 Jul 20240.04100.04200.04100.04100.04104,140,419
24 Jul 20240.04100.04100.03800.04100.04108,798,946
23 Jul 20240.04100.04100.03800.04100.04107,929,553
22 Jul 20240.04100.04200.03800.04100.04105,428,719
19 Jul 20240.04100.04100.04100.04100.0410-
18 Jul 20240.04300.04200.03900.04100.041011,478,750
17 Jul 20240.04100.04300.03900.04300.04308,943,287
16 Jul 20240.04100.04400.03900.04100.04106,893,425
15 Jul 20240.03900.04400.03800.04100.041024,125,270
12 Jul 20240.03800.03900.03600.03900.03905,182,807
11 Jul 20240.03700.03900.03400.03800.038013,296,271
10 Jul 20240.03800.03800.03400.03700.03706,701,571
09 Jul 20240.03800.03700.03500.03800.038015,311,775
08 Jul 20240.03800.03800.03800.03800.0380-
05 Jul 20240.04000.03600.03600.03800.03809,000,000
04 Jul 20240.03800.04000.03600.03800.038011,930,009
03 Jul 20240.03800.03900.03600.03800.03803,333,466
02 Jul 20240.03700.03900.03600.03800.038013,559,134
01 Jul 20240.03400.03900.03300.03700.037029,894,198
28 Jun 20240.03800.03600.03000.03400.034045,267,383
27 Jun 20240.03800.04000.03500.03800.03806,538,534
26 Jun 20240.04000.04000.03500.03800.03806,382,039
25 Jun 20240.04000.04200.03600.04000.040024,850,658
24 Jun 20240.04300.04200.04000.04000.04006,172,997
21 Jun 20240.04500.04300.04000.04300.04305,329,034
20 Jun 20240.04500.04700.04000.04500.045012,945,383
19 Jun 20240.04500.04500.04500.04500.0450-
18 Jun 20240.04500.04600.04000.04500.045050,129,705
17 Jun 20240.04800.04700.04200.04500.045035,410,345
14 Jun 20240.04000.04800.04200.04800.048029,474,971
13 Jun 20240.04000.04400.03900.04000.040033,324,403
12 Jun 20240.04000.04500.04500.04000.0400174,196
11 Jun 20240.04000.04500.04500.04000.040027,176,800
10 Jun 20240.04000.04200.03700.04000.04001,054,380
07 Jun 20240.03700.04300.03900.04000.040046,310,159
06 Jun 20240.03800.04000.03500.03700.037033,406,317
05 Jun 20240.03800.03900.03500.03800.038091,302,659
04 Jun 20240.03700.03700.03400.03700.037012,300,088
03 Jun 20240.03800.03800.03400.03700.03705,387,511
31 May 20240.03800.03800.03500.03800.038031,539,132
30 May 20240.03800.03800.03500.03800.038011,023,893
29 May 20240.03800.03800.03400.03800.038029,179,496
28 May 20240.03800.03500.03500.03800.03803,881,594
24 May 20240.03800.03700.03500.03800.03802,892,894
23 May 20240.03800.03900.03500.03800.03801,492,307
22 May 20240.03800.03800.03800.03800.0380-
21 May 20240.03800.03700.03500.03800.0380402,175
20 May 20240.03800.04000.03600.03800.038012,034,796
17 May 20240.03800.03600.03500.03800.038015,467,617
16 May 20240.03800.03500.03500.03800.03801,000,000
15 May 20240.03800.03500.03500.03800.03801,178,794
14 May 20240.03800.03600.03500.03800.03803,205,593
13 May 20240.03800.03700.03300.03800.0380102,189,730
10 May 20240.03800.03700.03500.03800.03803,201,840
09 May 20240.04000.03700.03500.03800.03803,076,697
08 May 20240.04000.03700.03600.04000.04008,902,375
07 May 20240.03800.03800.03500.04000.040020,124,538
03 May 20240.03800.03800.03500.03800.03808,163,327
02 May 20240.03800.03800.03800.03800.03801,882,448
01 May 20240.04000.04000.03500.03800.03808,511,140
30 Apr 20240.03800.04300.03600.04000.0400140,541,497
29 Apr 20240.03800.04000.03500.03800.038019,806,386
26 Apr 20240.03800.03800.03500.03800.038038,723,275
25 Apr 20240.03800.03700.03700.03800.03809,116,308
24 Apr 20240.03800.03800.03500.03800.038043,601,798
23 Apr 20240.03800.03900.03700.03800.038017,553,837
22 Apr 20240.03800.04000.03700.03800.038013,289,675
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...