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
27 May 2009	GBX	2.63	2.64	2.625	2.64	2.64	+0.39 (+17.33%)	112,318
21 May 2009	GBX	2.25	2.63	2.25	2.25	2.25	+0.25 (+12.50%)	254,901
19 May 2009	GBX	2.38	2.38	2	2	2	-0.45 (-18.37%)	20,125
15 May 2009	GBX	2.38	2.45	2.375	2.45	2.45	0.0 (0.0%)	31,903
8 May 2009	GBX	2.38	2.45	2.375	2.45	2.45	0.0 (0.0%)	1,970
6 May 2009	GBX	2.38	2.45	2.375	2.45	2.45	+0.412 (+20.22%)	20,000
5 May 2009	GBX	2.63	2.63	2.038	2.038	2.038	+0.038 (+1.90%)	95,000
29 Apr 2009	GBX	2.25	2.25	2	2	2	-0.215 (-9.71%)	21,163
7 Apr 2009	GBX	2.25	2.25	2.215	2.215	2.215	-0.035 (-1.56%)	2,179
27 Mar 2009	GBX	2.13	2.25	2.09	2.25	2.25	+0.12 (+5.63%)	11,771
26 Mar 2009	GBX	2.13	2.13	1.5	2.13	2.13	+0.13 (+6.50%)	80,000
24 Mar 2009	GBX	2.25	2.25	2	2	2	0.0 (0.0%)	34,364
23 Mar 2009	GBX	2	2.13	2	2	2	0.0 (0.0%)	19,364
18 Mar 2009	GBX	2	2	2	2	2	+0.5 (+33.33%)	19,400
12 Mar 2009	GBX	2	2	1.5	1.5	1.5	-0.5 (-25%)	3,461
5 Mar 2009	GBX	2	2	2	2	2	0.0 (0.0%)	2,413
27 Feb 2009	GBX	2	2	2	2	2	0.0 (0.0%)	12,364
5 Feb 2009	GBX	2	2	2	2	2	0.0 (0.0%)	4,577
4 Feb 2009	GBX	2	2	2	2	2	0.0 (0.0%)	10,000
27 Jan 2009	GBX	2	2	2	2	2	0.0 (0.0%)	151
26 Jan 2009	GBX	2.38	2.38	1.5	2	2	-0.5 (-20%)	38,347
21 Jan 2009	GBX	2.5	2.5	2.25	2.5	2.5	0.0 (0.0%)	18,000
20 Jan 2009	GBX	2.75	3.08	2	2.5	2.5	+0.5 (+25%)	299,832
15 Jan 2009	GBX	2.25	2.25	2	2	2	0.0 (0.0%)	2,609
9 Jan 2009	GBX	2.25	2.25	2	2	2	-0.25 (-11.11%)	3,872
8 Jan 2009	GBX	2.25	2.25	2.25	2.25	2.25	-0.19 (-7.79%)	17,500
7 Jan 2009	GBX	2.25	2.44	2.25	2.44	2.44	+0.315 (+14.82%)	3,752
5 Jan 2009	GBX	2.13	2.13	2.125	2.125	2.125	-0.095 (-4.28%)	10,000
2 Jan 2009	GBX	2.13	2.22	2.125	2.22	2.22	+0.17 (+8.29%)	15,000
30 Dec 2008	GBX	2.25	2.25	2.05	2.05	2.05	-0.01 (-0.49%)	38,347