Mobile Streams Plc Recent Share Price (LSE:MOS)

LSE:MOS - Mobile Streams PLC Mobile Streams Plc
Sector: Communication Services, Industry: Interactive Media & Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Sep 2023	GBX	0.0925	0.1037	0.0918	0.1	0.1	+0.007 (+8.11%)	39,022,000
4 Sep 2023	GBX	0.086	0.1033	0.086	0.0925	0.0925	+0.007 (+8.82%)	95,966,008
1 Sep 2023	GBX	0.08	0.0899	0.0786	0.085	0.085	+0.005 (+6.25%)	53,516,239
31 Aug 2023	GBX	0.08	0.08	0.08	0.08	0.08	0.0 (0.0%)	15,848,909
30 Aug 2023	GBX	0.08	0.08	0.08	0.08	0.08	+0.005 (+6.67%)	54,773,914
29 Aug 2023	GBX	0.07	0.0789	0.0675	0.075	0.075	+0.005 (+7.14%)	43,601,281
25 Aug 2023	GBX	0.07	0.072	0.0665	0.07	0.07	0.0 (0.0%)	22,740,385
24 Aug 2023	GBX	0.07	0.071	0.0686	0.07	0.07	0.0 (0.0%)	13,754,119
23 Aug 2023	GBX	0.0735	0.0735	0.0677	0.07	0.07	-0.005 (-6.67%)	20,728,920
22 Aug 2023	GBX	0.075	0.075	0.07	0.075	0.075	0.0 (0.0%)	20,220,061
21 Aug 2023	GBX	0.075	0.075	0.07	0.075	0.075	+0.003 (+3.45%)	11,066,920
18 Aug 2023	GBX	0.0758	0.0758	0.07	0.0725	0.0725	-0.005 (-6.45%)	85,460,705
17 Aug 2023	GBX	0.0775	0.0775	0.075	0.0775	0.0775	0.0 (0.0%)	5,628,497
16 Aug 2023	GBX	0.0775	0.0775	0.0753	0.0775	0.0775	0.0 (0.0%)	5,356,772
15 Aug 2023	GBX	0.08	0.0815	0.0753	0.0775	0.0775	-0.003 (-3.13%)	84,642,000
14 Aug 2023	GBX	0.08	0.083	0.08	0.08	0.08	0.0 (0.0%)	11,421,300
11 Aug 2023	GBX	0.075	0.0865	0.0702	0.08	0.08	+0.005 (+6.67%)	116,721,681
10 Aug 2023	GBX	0.0785	0.0785	0.0675	0.075	0.075	-0.005 (-6.25%)	122,576,698
9 Aug 2023	GBX	0.08	0.08	0.075	0.08	0.08	0.0 (0.0%)	26,320,933
8 Aug 2023	GBX	0.0822	0.0822	0.075	0.08	0.08	-0.003 (-3.03%)	16,672,449
7 Aug 2023	GBX	0.085	0.0854	0.08	0.0825	0.0825	-0.003 (-2.94%)	8,875,817
4 Aug 2023	GBX	0.085	0.085	0.085	0.085	0.085	0.0 (0.0%)	8,463,857
3 Aug 2023	GBX	0.085	0.0859	0.08	0.085	0.085	0.0 (0.0%)	14,148,979
2 Aug 2023	GBX	0.085	0.085	0.085	0.085	0.085	0.0 (0.0%)	1,608,155
1 Aug 2023	GBX	0.085	0.0872	0.0832	0.085	0.085	0.0 (0.0%)	2,764,413
31 Jul 2023	GBX	0.085	0.0895	0.0825	0.085	0.085	0.0 (0.0%)	6,980,863
28 Jul 2023	GBX	0.085	0.085	0.085	0.085	0.085	0.0 (0.0%)	10,243,689
27 Jul 2023	GBX	0.0825	0.0888	0.0808	0.085	0.085	+0.003 (+3.03%)	6,561,900
26 Jul 2023	GBX	0.09	0.0918	0.0803	0.0825	0.0825	-0.005 (-5.71%)	19,772,549
25 Jul 2023	GBX	0.09	0.0945	0.0852	0.0875	0.0875	-0.003 (-2.78%)	87,641,672

First
8
9
10
11
12
Last

Unicorn Response |