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 Nov 2023	GBX	0.085	0.09	0.0833	0.0875	0.0875	+0.003 (+2.94%)	22,270,711
27 Nov 2023	GBX	0.085	0.089	0.085	0.085	0.085	0.0 (0.0%)	955,056
24 Nov 2023	GBX	0.085	0.0883	0.0818	0.085	0.085	0.0 (0.0%)	15,431,745
23 Nov 2023	GBX	0.0881	0.0881	0.0806	0.085	0.085	-0.005 (-5.56%)	44,219,481
22 Nov 2023	GBX	0.09	0.094	0.0877	0.09	0.09	0.0 (0.0%)	9,409,508
21 Nov 2023	GBX	0.092	0.092	0.0891	0.09	0.09	-0.005 (-5.26%)	11,915,300
20 Nov 2023	GBX	0.095	0.0971	0.0922	0.095	0.095	0.0 (0.0%)	11,719,030
17 Nov 2023	GBX	0.095	0.095	0.095	0.095	0.095	-0.003 (-2.56%)	760,950
16 Nov 2023	GBX	0.09	0.1	0.0888	0.0975	0.0975	+0.007 (+8.33%)	57,128,572
15 Nov 2023	GBX	0.09	0.093	0.0862	0.09	0.09	0.0 (0.0%)	28,392,295
14 Nov 2023	GBX	0.09	0.0919	0.0858	0.09	0.09	0.0 (0.0%)	24,317,779
13 Nov 2023	GBX	0.085	0.0938	0.0829	0.09	0.09	+0.005 (+5.88%)	60,023,520
10 Nov 2023	GBX	0.085	0.088	0.0802	0.085	0.085	0.0 (0.0%)	5,630,103
9 Nov 2023	GBX	0.085	0.089	0.0819	0.085	0.085	0.0 (0.0%)	10,532,040
8 Nov 2023	GBX	0.0875	0.09	0.0811	0.085	0.085	-0.003 (-2.86%)	21,643,032
7 Nov 2023	GBX	0.0875	0.095	0.08	0.0875	0.0875	0.0 (0.0%)	18,807,100
6 Nov 2023	GBX	0.0875	0.0875	0.081	0.0875	0.0875	0.0 (0.0%)	3,948,374
3 Nov 2023	GBX	0.0875	0.088	0.08	0.0875	0.0875	0.0 (0.0%)	13,213,238
2 Nov 2023	GBX	0.095	0.0955	0.0725	0.0875	0.0875	-0.007 (-7.89%)	205,347,385
1 Nov 2023	GBX	0.095	0.096	0.0926	0.095	0.095	0.0 (0.0%)	6,670,359
31 Oct 2023	GBX	0.09	0.1	0.087	0.095	0.095	+0.005 (+5.56%)	151,809,594
30 Oct 2023	GBX	0.0875	0.0935	0.0853	0.09	0.09	+0.003 (+2.86%)	13,385,570
27 Oct 2023	GBX	0.0875	0.0875	0.0861	0.0875	0.0875	0.0 (0.0%)	1,899,076
26 Oct 2023	GBX	0.0875	0.0898	0.085	0.0875	0.0875	0.0 (0.0%)	2,463,967
25 Oct 2023	GBX	0.0875	0.0875	0.0865	0.0875	0.0875	-0.003 (-2.78%)	431,032
24 Oct 2023	GBX	0.0931	0.0931	0.085	0.09	0.09	-0.005 (-5.26%)	19,395,930
23 Oct 2023	GBX	0.095	0.0988	0.0902	0.095	0.095	0.0 (0.0%)	15,702,690
20 Oct 2023	GBX	0.095	0.0974	0.0925	0.095	0.095	-0.003 (-2.56%)	7,255,528
19 Oct 2023	GBX	0.0975	0.0988	0.0925	0.0975	0.0975	0.0 (0.0%)	3,766,296
18 Oct 2023	GBX	0.0975	0.099	0.0956	0.0975	0.0975	0.0 (0.0%)	4,832,567

First
6
7
8
9
10
Last

Unicorn Response |