MobilityOne Ltd.
(MBO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
04/04/2025
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
19,559
|
|
03/04/2025
|
1.90p
|
1.90p
|
1.90p
|
1.90p
|
0
|
|
02/04/2025
|
1.90p
|
1.90p
|
1.90p
|
1.90p
|
0
|
|
01/04/2025
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
300
|
|
31/03/2025
|
1.90p
|
1.90p
|
1.90p
|
1.90p
|
0
|
|
28/03/2025
|
1.80p
|
1.97p
|
1.70p
|
1.90p
|
333,711
|
|
27/03/2025
|
1.80p
|
1.80p
|
1.77p
|
1.80p
|
0
|
|
26/03/2025
|
1.80p
|
1.80p
|
1.77p
|
1.80p
|
0
|
|
25/03/2025
|
1.85p
|
1.85p
|
1.70p
|
1.80p
|
21,000
|
|
24/03/2025
|
1.85p
|
1.85p
|
1.77p
|
1.80p
|
0
|
|
21/03/2025
|
1.85p
|
2.00p
|
1.70p
|
1.80p
|
15,100
|
|
20/03/2025
|
1.85p
|
1.86p
|
1.85p
|
1.85p
|
16,590
|
|
19/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
18/03/2025
|
1.85p
|
2.00p
|
1.85p
|
1.85p
|
109
|
|
17/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
14/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
13/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
12/03/2025
|
1.85p
|
1.85p
|
1.72p
|
1.85p
|
64,847
|
|
11/03/2025
|
1.85p
|
1.85p
|
1.70p
|
1.85p
|
66,088
|
|
10/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
07/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
06/03/2025
|
1.85p
|
1.85p
|
1.82p
|
1.85p
|
0
|
|
05/03/2025
|
1.85p
|
1.85p
|
1.72p
|
1.85p
|
15,000
|
|
04/03/2025
|
1.80p
|
1.90p
|
1.67p
|
1.85p
|
476,531
|
|
03/03/2025
|
1.90p
|
1.93p
|
1.75p
|
1.80p
|
0
|
|
28/02/2025
|
1.90p
|
1.90p
|
1.87p
|
1.90p
|
0
|
|
27/02/2025
|
2.00p
|
2.00p
|
1.80p
|
1.90p
|
100,000
|
|
26/02/2025
|
2.00p
|
2.00p
|
1.85p
|
1.95p
|
38,000
|
|
25/02/2025
|
2.10p
|
2.10p
|
1.90p
|
2.00p
|
41,600
|
|
24/02/2025
|
2.05p
|
2.10p
|
1.92p
|
2.10p
|
62,250
|
|
21/02/2025
|
2.05p
|
2.05p
|
1.98p
|
2.05p
|
66,400
|
|
20/02/2025
|
2.15p
|
2.15p
|
2.05p
|
2.05p
|
0
|
|
19/02/2025
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
18/02/2025
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
17/02/2025
|
2.15p
|
2.15p
|
2.00p
|
2.15p
|
92
|
|
14/02/2025
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
13/02/2025
|
2.15p
|
2.19p
|
2.15p
|
2.15p
|
19,938
|
|
12/02/2025
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
11/02/2025
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
10/02/2025
|
2.15p
|
2.15p
|
2.01p
|
2.15p
|
50,000
|
|
07/02/2025
|
2.15p
|
2.15p
|
2.10p
|
2.15p
|
0
|
|
06/02/2025
|
2.15p
|
2.24p
|
2.00p
|
2.15p
|
70,402
|
|
05/02/2025
|
2.15p
|
2.15p
|
2.00p
|
2.15p
|
8,687
|
|
04/02/2025
|
2.15p
|
2.15p
|
2.00p
|
2.15p
|
5,000
|
|
03/02/2025
|
2.15p
|
2.15p
|
2.00p
|
2.15p
|
204,549
|
|
31/01/2025
|
2.20p
|
3.00p
|
2.00p
|
2.15p
|
2,823,299
|
|
30/01/2025
|
2.15p
|
2.20p
|
2.14p
|
2.20p
|
223,299
|
|
29/01/2025
|
2.25p
|
2.25p
|
2.00p
|
2.15p
|
88
|
|
28/01/2025
|
2.25p
|
2.25p
|
2.14p
|
2.25p
|
0
|
|
27/01/2025
|
2.00p
|
2.39p
|
1.90p
|
2.25p
|
1,020,954
|
|
24/01/2025
|
2.00p
|
2.00p
|
1.94p
|
2.00p
|
54,591
|
|
23/01/2025
|
2.00p
|
2.20p
|
2.00p
|
2.00p
|
100
|
|
22/01/2025
|
2.00p
|
2.20p
|
1.80p
|
2.00p
|
62,404
|
|
21/01/2025
|
2.00p
|
2.00p
|
1.80p
|
2.00p
|
381
|
|
20/01/2025
|
2.00p
|
2.00p
|
1.90p
|
2.00p
|
0
|
|
17/01/2025
|
1.90p
|
2.00p
|
1.90p
|
2.00p
|
100,000
|
|
16/01/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
9,202
|
|
15/01/2025
|
1.90p
|
2.00p
|
1.90p
|
1.90p
|
20,000
|
|
14/01/2025
|
1.90p
|
1.90p
|
1.90p
|
1.90p
|
0
|
|
13/01/2025
|
2.05p
|
2.05p
|
1.80p
|
1.90p
|
286,830
|
|
10/01/2025
|
2.00p
|
2.30p
|
1.85p
|
2.05p
|
300,944
|
|
09/01/2025
|
2.00p
|
2.20p
|
2.00p
|
2.00p
|
1,409
|
|
08/01/2025
|
2.00p
|
2.00p
|
1.93p
|
2.00p
|
0
|
|
07/01/2025
|
2.00p
|
2.00p
|
1.80p
|
2.00p
|
25,000
|
|
06/01/2025
|
1.90p
|
2.00p
|
1.90p
|
2.00p
|
4,140
|
|
03/01/2025
|
1.90p
|
1.90p
|
1.87p
|
1.90p
|
0
|
|
02/01/2025
|
2.05p
|
2.05p
|
1.80p
|
1.90p
|
4,995
|
|
01/01/2025
|
2.15p
|
2.15p
|
1.93p
|
2.05p
|
0
|
|
31/12/2024
|
2.15p
|
2.15p
|
1.93p
|
2.05p
|
0
|
|
30/12/2024
|
2.15p
|
2.15p
|
2.00p
|
2.15p
|
25,009
|
|
27/12/2024
|
2.15p
|
2.15p
|
2.08p
|
2.15p
|
0
|
|
26/12/2024
|
2.35p
|
2.15p
|
2.08p
|
2.15p
|
0
|
|
25/12/2024
|
2.35p
|
2.15p
|
2.08p
|
2.15p
|
0
|
|
24/12/2024
|
2.35p
|
2.15p
|
2.08p
|
2.15p
|
0
|
|
23/12/2024
|
2.15p
|
2.15p
|
2.08p
|
2.15p
|
0
|
|
20/12/2024
|
2.35p
|
2.50p
|
2.15p
|
2.15p
|
1,300
|
|
19/12/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
18/12/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
17/12/2024
|
2.25p
|
2.25p
|
2.00p
|
2.25p
|
3,740
|
|
16/12/2024
|
2.35p
|
2.35p
|
2.00p
|
2.25p
|
408
|
|
13/12/2024
|
2.25p
|
2.25p
|
2.10p
|
2.25p
|
0
|
|
12/12/2024
|
2.25p
|
2.25p
|
2.10p
|
2.25p
|
0
|
|
11/12/2024
|
2.25p
|
2.25p
|
2.10p
|
2.25p
|
0
|
|
10/12/2024
|
2.35p
|
2.50p
|
2.00p
|
2.25p
|
50,318
|
|
09/12/2024
|
2.35p
|
2.35p
|
2.14p
|
2.35p
|
0
|
|
06/12/2024
|
2.35p
|
2.35p
|
2.14p
|
2.35p
|
0
|
|
05/12/2024
|
2.35p
|
2.40p
|
2.35p
|
2.35p
|
15,000
|
|
04/12/2024
|
2.35p
|
2.35p
|
2.00p
|
2.35p
|
50,053
|
|
03/12/2024
|
2.35p
|
2.40p
|
2.00p
|
2.25p
|
142,163
|
|
02/12/2024
|
2.35p
|
2.40p
|
2.00p
|
2.25p
|
12,553
|
|
29/11/2024
|
2.35p
|
2.35p
|
2.25p
|
2.25p
|
14,500
|
|
28/11/2024
|
2.35p
|
2.35p
|
2.00p
|
2.25p
|
1,800
|
|
27/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
26/11/2024
|
2.35p
|
2.35p
|
2.00p
|
2.25p
|
6
|
|
25/11/2024
|
2.35p
|
2.35p
|
2.10p
|
2.25p
|
0
|
|
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
|