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
12 Jan 2024	GBX	0.06	0.063	0.0562	0.06	0.06	0.0 (0.0%)	9,610,075
11 Jan 2024	GBX	0.0575	0.06	0.0555	0.06	0.06	+0.003 (+4.35%)	6,377,588
10 Jan 2024	GBX	0.0575	0.06	0.0555	0.0575	0.0575	0.0 (0.0%)	7,290,992
9 Jan 2024	GBX	0.055	0.0591	0.0536	0.0575	0.0575	+0.005 (+9.52%)	28,512,811
8 Jan 2024	GBX	0.055	0.0576	0.051	0.0525	0.0525	-0.003 (-4.55%)	10,395,960
5 Jan 2024	GBX	0.0575	0.06	0.05	0.055	0.055	-0.003 (-4.35%)	20,055,491
4 Jan 2024	GBX	0.0575	0.061	0.055	0.0575	0.0575	0.0 (0.0%)	13,014,928
3 Jan 2024	GBX	0.0575	0.061	0.0559	0.0575	0.0575	0.0 (0.0%)	12,597,751
2 Jan 2024	GBX	0.06	0.065	0.0565	0.0575	0.0575	-0.003 (-4.17%)	16,910,170
29 Dec 2023	GBX	0.0577	0.065	0.0577	0.06	0.06	+0.003 (+4.35%)	10,988,882
28 Dec 2023	GBX	0.06	0.06	0.0562	0.0575	0.0575	-0.005 (-8%)	38,620,267
27 Dec 2023	GBX	0.0675	0.068	0.0558	0.0625	0.0625	-0.005 (-7.41%)	37,930,352
22 Dec 2023	GBX	0.0675	0.0699	0.066	0.0675	0.0675	0.0 (0.0%)	1,994,429
21 Dec 2023	GBX	0.0675	0.0675	0.066	0.0675	0.0675	0.0 (0.0%)	2,555,849
20 Dec 2023	GBX	0.0675	0.0685	0.066	0.0675	0.0675	0.0 (0.0%)	8,350,419
19 Dec 2023	GBX	0.0698	0.0698	0.066	0.0675	0.0675	-0.003 (-3.57%)	2,349,385
18 Dec 2023	GBX	0.07	0.07	0.066	0.07	0.07	0.0 (0.0%)	1,254,933
15 Dec 2023	GBX	0.0675	0.07	0.066	0.07	0.07	+0.003 (+3.70%)	18,487,983
14 Dec 2023	GBX	0.07	0.0708	0.0665	0.0675	0.0675	-0.003 (-3.57%)	17,909,117
13 Dec 2023	GBX	0.0675	0.072	0.0664	0.07	0.07	0.0 (0.0%)	27,232,891
12 Dec 2023	GBX	0.0675	0.084	0.065	0.07	0.07	+0.003 (+3.70%)	95,719,234
11 Dec 2023	GBX	0.0725	0.0738	0.0612	0.0675	0.0675	-0.005 (-6.90%)	40,861,879
8 Dec 2023	GBX	0.0725	0.0725	0.0666	0.0725	0.0725	0.0 (0.0%)	241,248
7 Dec 2023	GBX	0.075	0.075	0.0666	0.0725	0.0725	-0.003 (-3.33%)	37,773,770
6 Dec 2023	GBX	0.085	0.0865	0.0707	0.075	0.075	-0.01 (-11.76%)	43,135,191
5 Dec 2023	GBX	0.085	0.085	0.085	0.085	0.085	0.0 (0.0%)	0
4 Dec 2023	GBX	0.085	0.0868	0.0833	0.085	0.085	0.0 (0.0%)	6,724,774
1 Dec 2023	GBX	0.085	0.085	0.0825	0.085	0.085	-0.003 (-2.86%)	1,108,110
30 Nov 2023	GBX	0.0875	0.0879	0.0833	0.0875	0.0875	0.0 (0.0%)	18,532,386
29 Nov 2023	GBX	0.0875	0.0875	0.085	0.0875	0.0875	0.0 (0.0%)	2,217,832

First
5
6
7
8
9
Last

Unicorn Response |