MobilityOne Ltd.
(MBO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
2.35p
|
2.35p
|
2.00p
|
2.25p
|
1,518
|
|
21/11/2024
|
2.35p
|
2.35p
|
2.00p
|
2.25p
|
2,726
|
|
20/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
19/11/2024
|
2.35p
|
2.35p
|
2.06p
|
2.25p
|
65,000
|
|
18/11/2024
|
2.35p
|
2.35p
|
2.00p
|
2.25p
|
149,430
|
|
15/11/2024
|
2.35p
|
2.50p
|
2.00p
|
2.25p
|
4,405
|
|
14/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
13/11/2024
|
2.35p
|
2.50p
|
2.25p
|
2.25p
|
1,800
|
|
12/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
11/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
08/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
07/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
06/11/2024
|
2.35p
|
2.35p
|
2.25p
|
2.25p
|
84,525
|
|
05/11/2024
|
2.35p
|
2.50p
|
2.25p
|
2.25p
|
17,994
|
|
04/11/2024
|
2.35p
|
2.50p
|
2.00p
|
2.25p
|
659
|
|
01/11/2024
|
2.45p
|
2.45p
|
2.13p
|
2.25p
|
50,034
|
|
31/10/2024
|
2.45p
|
2.45p
|
2.13p
|
2.30p
|
34,666
|
|
30/10/2024
|
2.45p
|
2.50p
|
2.30p
|
2.30p
|
228
|
|
29/10/2024
|
2.45p
|
2.50p
|
2.11p
|
2.30p
|
268,059
|
|
28/10/2024
|
2.75p
|
2.75p
|
2.30p
|
2.65p
|
121,955
|
|
25/10/2024
|
2.75p
|
2.75p
|
2.50p
|
2.75p
|
100,000
|
|
24/10/2024
|
2.75p
|
2.75p
|
2.50p
|
2.75p
|
5,390
|
|
23/10/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
22/10/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
21/10/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
18/10/2024
|
2.85p
|
2.85p
|
2.57p
|
2.75p
|
78,286
|
|
17/10/2024
|
2.85p
|
2.85p
|
2.50p
|
2.75p
|
58
|
|
16/10/2024
|
2.85p
|
2.85p
|
2.63p
|
2.75p
|
0
|
|
15/10/2024
|
2.85p
|
2.85p
|
2.75p
|
2.75p
|
10,060
|
|
14/10/2024
|
2.85p
|
3.00p
|
2.75p
|
2.75p
|
34,722
|
|
11/10/2024
|
2.85p
|
2.88p
|
2.50p
|
2.75p
|
34,885
|
|
10/10/2024
|
2.85p
|
2.85p
|
2.63p
|
2.75p
|
0
|
|
09/10/2024
|
2.85p
|
3.00p
|
2.75p
|
2.75p
|
329
|
|
08/10/2024
|
2.75p
|
2.83p
|
2.50p
|
2.75p
|
35,271
|
|
07/10/2024
|
2.85p
|
3.00p
|
2.50p
|
2.75p
|
524
|
|
04/10/2024
|
3.05p
|
3.05p
|
2.55p
|
2.75p
|
202,625
|
|
03/10/2024
|
3.05p
|
3.05p
|
2.95p
|
2.95p
|
0
|
|
02/10/2024
|
3.05p
|
3.05p
|
2.70p
|
2.95p
|
10,000
|
|
01/10/2024
|
2.95p
|
2.95p
|
2.70p
|
2.95p
|
14,242
|
|
30/09/2024
|
3.05p
|
2.95p
|
2.95p
|
2.95p
|
0
|
|
27/09/2024
|
2.75p
|
2.95p
|
2.64p
|
2.95p
|
274,650
|
|
26/09/2024
|
2.85p
|
3.00p
|
2.75p
|
2.75p
|
74
|
|
25/09/2024
|
2.85p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
24/09/2024
|
2.85p
|
2.85p
|
2.50p
|
2.75p
|
2,750
|
|
23/09/2024
|
2.75p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
20/09/2024
|
2.85p
|
2.85p
|
2.50p
|
2.75p
|
4,423
|
|
19/09/2024
|
2.85p
|
2.85p
|
2.50p
|
2.75p
|
2,500
|
|
18/09/2024
|
2.85p
|
2.85p
|
2.63p
|
2.75p
|
0
|
|
17/09/2024
|
2.75p
|
3.00p
|
2.55p
|
2.75p
|
26,625
|
|
16/09/2024
|
2.85p
|
3.00p
|
2.50p
|
2.75p
|
193
|
|
13/09/2024
|
2.85p
|
3.00p
|
2.75p
|
2.75p
|
145
|
|
12/09/2024
|
2.85p
|
3.20p
|
2.50p
|
2.85p
|
151,577
|
|
11/09/2024
|
2.85p
|
2.85p
|
2.64p
|
2.85p
|
0
|
|
10/09/2024
|
2.75p
|
3.20p
|
2.50p
|
2.85p
|
47,996
|
|
09/09/2024
|
2.95p
|
3.20p
|
2.70p
|
2.75p
|
996
|
|
06/09/2024
|
2.95p
|
3.20p
|
2.95p
|
2.95p
|
26
|
|
05/09/2024
|
2.95p
|
2.95p
|
2.87p
|
2.95p
|
0
|
|
04/09/2024
|
2.95p
|
2.95p
|
2.70p
|
2.95p
|
49
|
|
03/09/2024
|
2.85p
|
2.95p
|
2.85p
|
2.95p
|
12,149
|
|
02/09/2024
|
3.15p
|
3.15p
|
2.80p
|
2.85p
|
50,139
|
|
30/08/2024
|
3.15p
|
3.50p
|
2.80p
|
3.15p
|
36,297
|
|
29/08/2024
|
3.15p
|
3.15p
|
2.80p
|
3.15p
|
3,079
|
|
28/08/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
27/08/2024
|
3.35p
|
3.70p
|
2.80p
|
3.15p
|
112,994
|
|
26/08/2024
|
2.75p
|
3.65p
|
2.75p
|
3.35p
|
220,493
|
|
23/08/2024
|
2.75p
|
3.65p
|
2.75p
|
3.35p
|
220,493
|
|
22/08/2024
|
2.75p
|
3.65p
|
2.75p
|
3.35p
|
220,493
|
|
21/08/2024
|
2.25p
|
2.84p
|
2.25p
|
2.75p
|
182,183
|
|
20/08/2024
|
2.00p
|
2.50p
|
2.00p
|
2.25p
|
34,105
|
|
19/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
16/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
15/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
14/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
13/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
12/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
09/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
08/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
07/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
06/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
05/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
02/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
01/08/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
31/07/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
30/07/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
29/07/2024
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
26/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
25/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
24/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
23/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
22/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
19/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
18/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
17/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
16/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
15/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
12/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
11/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
10/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
09/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
08/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
05/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
04/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
03/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
02/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
01/07/2024
|
3.00p
|
2.70p
|
2.70p
|
2.70p
|
0
|
|
28/06/2024
|
3.00p
|
3.24p
|
2.20p
|
2.70p
|
885,796
|
|
27/06/2024
|
4.15p
|
4.56p
|
2.71p
|
3.00p
|
699,116
|
|
26/06/2024
|
4.15p
|
4.50p
|
3.80p
|
4.15p
|
137,114
|
|
25/06/2024
|
4.15p
|
4.15p
|
3.89p
|
4.15p
|
50,000
|
|
24/06/2024
|
4.50p
|
4.50p
|
4.04p
|
4.15p
|
20,594
|
|
21/06/2024
|
4.25p
|
4.50p
|
4.00p
|
4.50p
|
123,860
|
|
20/06/2024
|
4.25p
|
4.50p
|
4.00p
|
4.25p
|
79,319
|
|
19/06/2024
|
4.25p
|
4.50p
|
4.00p
|
4.25p
|
141,577
|
|
18/06/2024
|
4.50p
|
4.67p
|
4.00p
|
4.50p
|
250,426
|
|
17/06/2024
|
4.75p
|
5.00p
|
4.49p
|
5.00p
|
38,810
|
|
14/06/2024
|
4.75p
|
4.75p
|
4.63p
|
4.75p
|
0
|
|
13/06/2024
|
4.75p
|
4.75p
|
4.75p
|
4.75p
|
20,000
|
|
12/06/2024
|
4.75p
|
4.75p
|
4.63p
|
4.75p
|
0
|
|
11/06/2024
|
4.75p
|
4.75p
|
4.63p
|
4.75p
|
0
|
|
10/06/2024
|
4.75p
|
4.75p
|
4.50p
|
4.75p
|
3
|
|
07/06/2024
|
4.75p
|
4.75p
|
4.50p
|
4.75p
|
4,000
|
|
06/06/2024
|
4.75p
|
4.75p
|
4.63p
|
4.75p
|
0
|
|
05/06/2024
|
4.75p
|
4.75p
|
4.50p
|
4.75p
|
20,505
|
|
04/06/2024
|
4.75p
|
4.79p
|
4.50p
|
4.75p
|
129,495
|
|
03/06/2024
|
4.75p
|
4.85p
|
4.66p
|
4.75p
|
19,455
|
|
31/05/2024
|
4.75p
|
4.95p
|
4.64p
|
4.75p
|
110,009
|
|
30/05/2024
|
4.75p
|
4.75p
|
4.60p
|
4.75p
|
0
|
|
29/05/2024
|
5.00p
|
5.00p
|
4.75p
|
4.75p
|
121,500
|
|
28/05/2024
|
4.75p
|
5.00p
|
4.50p
|
5.00p
|
624
|
|
27/05/2024
|
4.85p
|
5.20p
|
4.50p
|
4.75p
|
66,684
|