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
28 Oct 2020	GBX	0.3	0.308	0.26	0.275	0.275	-0.025 (-8.33%)	19,433,747
27 Oct 2020	GBX	0.325	0.3416	0.28	0.3	0.3	-0.025 (-7.69%)	36,023,810
26 Oct 2020	GBX	0.305	0.349	0.3005	0.325	0.325	+0.02 (+6.56%)	32,088,150
23 Oct 2020	GBX	0.261	0.3398	0.261	0.305	0.305	+0.05 (+19.61%)	62,272,986
22 Oct 2020	GBX	0.27	0.27	0.242	0.255	0.255	-0.015 (-5.56%)	19,400,318
21 Oct 2020	GBX	0.284	0.284	0.2667	0.27	0.27	-0.015 (-5.26%)	5,876,527
20 Oct 2020	GBX	0.287	0.287	0.26	0.285	0.285	-0.005 (-1.72%)	16,499,765
19 Oct 2020	GBX	0.29	0.2969	0.2745	0.29	0.29	0.0 (0.0%)	17,657,315
16 Oct 2020	GBX	0.29	0.2969	0.2745	0.29	0.29	0.0 (0.0%)	32,452,416
15 Oct 2020	GBX	0.31	0.31	0.2703	0.29	0.29	-0.025 (-7.94%)	43,544,938
14 Oct 2020	GBX	0.365	0.384	0.31	0.315	0.315	-0.05 (-13.70%)	77,677,120
13 Oct 2020	GBX	0.315	0.382	0.313	0.365	0.365	+0.05 (+15.87%)	98,044,057
12 Oct 2020	GBX	0.3	0.35	0.293	0.315	0.315	+0.015 (+5%)	35,785,699
9 Oct 2020	GBX	0.3	0.32	0.2922	0.3	0.3	0.0 (0.0%)	47,502,646
8 Oct 2020	GBX	0.275	0.3199	0.27	0.3	0.3	+0.025 (+9.09%)	78,165,668
7 Oct 2020	GBX	0.34	0.3998	0.261	0.275	0.275	-0.02 (-6.78%)	184,299,614
6 Oct 2020	GBX	0.2552	0.315	0.2552	0.295	0.295	+0.05 (+20.41%)	154,933,722
5 Oct 2020	GBX	0.25	0.2577	0.235	0.245	0.245	-0.005 (-2%)	23,564,231
2 Oct 2020	GBX	0.245	0.2698	0.223	0.25	0.25	+0.005 (+2.04%)	27,349,813
1 Oct 2020	GBX	0.24	0.2497	0.22	0.245	0.245	+0.005 (+2.08%)	15,106,311
30 Sep 2020	GBX	0.249	0.249	0.23	0.24	0.24	-0.01 (-4%)	16,438,603
29 Sep 2020	GBX	0.24	0.25	0.22	0.25	0.25	+0.01 (+4.17%)	11,198,382
28 Sep 2020	GBX	0.245	0.258	0.23	0.24	0.24	-0.005 (-2.04%)	12,089,295
25 Sep 2020	GBX	0.23	0.2773	0.2277	0.245	0.245	+0.015 (+6.52%)	47,790,981
24 Sep 2020	GBX	0.21	0.2498	0.2002	0.23	0.23	+0.02 (+9.52%)	74,038,948
23 Sep 2020	GBX	0.195	0.214	0.195	0.21	0.21	+0.015 (+7.69%)	13,200,463
22 Sep 2020	GBX	0.2	0.2034	0.187	0.195	0.195	-0.005 (-2.50%)	10,666,084
21 Sep 2020	GBX	0.2065	0.2065	0.1916	0.2	0.2	-0.01 (-4.76%)	14,926,395
18 Sep 2020	GBX	0.23	0.235	0.2	0.21	0.21	-0.02 (-8.70%)	22,669,508
17 Sep 2020	GBX	0.205	0.236	0.2	0.23	0.23	+0.025 (+12.20%)	44,187,639

Unicorn Response |