Mobius Investment Trust

(MMIT)
Sector: Closed End Investments
139.25p
0.00p 0.00
Last updated: 10:43:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 141.00p 141.00p 137.70p 136.50p 138,210
21/11/2024 136.50p 139.08p 136.50p 136.50p 174,453
20/11/2024 138.00p 138.87p 136.58p 137.50p 26,823
19/11/2024 138.00p 138.50p 135.99p 138.50p 144,687
18/11/2024 138.50p 142.50p 136.65p 141.00p 104,379
15/11/2024 140.00p 142.50p 139.50p 143.00p 114,371
14/11/2024 143.00p 143.00p 139.00p 143.00p 70,982
13/11/2024 139.50p 141.34p 139.50p 140.75p 54,921
12/11/2024 138.50p 141.00p 138.50p 140.75p 14,359
11/11/2024 140.00p 141.49p 140.00p 140.50p 90,633
08/11/2024 140.00p 141.26p 140.00p 140.00p 61,501
07/11/2024 141.00p 143.82p 139.70p 140.75p 65,722
06/11/2024 141.50p 142.00p 138.95p 140.00p 176,701
05/11/2024 140.50p 140.89p 138.18p 140.75p 50,054
04/11/2024 140.50p 140.55p 137.59p 139.25p 49,816
01/11/2024 140.50p 140.50p 138.00p 138.00p 48,050
31/10/2024 141.50p 141.50p 138.74p 139.25p 55,058
30/10/2024 139.00p 139.24p 138.00p 139.25p 27,657
29/10/2024 142.50p 142.50p 138.00p 139.25p 66,019
28/10/2024 143.50p 143.50p 138.56p 139.00p 69,571
25/10/2024 142.50p 142.50p 139.41p 140.00p 107,337
24/10/2024 141.00p 142.00p 140.00p 140.75p 92,391
23/10/2024 141.00p 141.50p 137.79p 140.75p 483,988
22/10/2024 137.50p 141.90p 136.00p 138.00p 101,038
21/10/2024 137.50p 140.97p 137.50p 138.00p 130,183
18/10/2024 138.50p 142.00p 137.33p 140.75p 615,230
17/10/2024 138.50p 141.50p 133.50p 138.50p 60,982
16/10/2024 142.00p 142.50p 137.99p 139.25p 29,534
15/10/2024 142.00p 141.00p 133.50p 138.75p 176,829
14/10/2024 142.00p 142.00p 137.50p 140.00p 173,842
11/10/2024 138.00p 140.22p 137.00p 138.00p 83,110
10/10/2024 138.00p 139.10p 136.04p 137.75p 174,417
09/10/2024 139.00p 142.00p 136.51p 137.00p 26,020
08/10/2024 137.00p 137.94p 134.54p 137.00p 97,245
07/10/2024 137.50p 141.50p 137.44p 137.50p 177,061
04/10/2024 138.50p 140.40p 136.71p 136.75p 103,521
03/10/2024 141.00p 141.00p 136.70p 141.00p 60,654
02/10/2024 138.50p 140.21p 136.68p 138.50p 19,035
01/10/2024 136.50p 140.51p 132.00p 136.50p 57,059
30/09/2024 136.50p 140.02p 135.61p 138.25p 36,029
27/09/2024 141.00p 141.50p 138.00p 140.00p 57,932
26/09/2024 141.50p 141.50p 135.74p 139.75p 86,188
25/09/2024 140.50p 140.50p 135.25p 137.75p 124,498
24/09/2024 137.50p 139.75p 137.50p 139.25p 71,967
23/09/2024 136.50p 137.90p 136.00p 137.00p 112,742
20/09/2024 136.50p 137.38p 136.32p 136.50p 57,530
19/09/2024 136.00p 137.19p 134.56p 136.50p 6,079,039
18/09/2024 136.00p 137.29p 134.50p 136.50p 63,457
17/09/2024 136.00p 137.47p 134.66p 135.50p 62,337
16/09/2024 136.50p 138.84p 136.18p 137.00p 51,360
13/09/2024 135.00p 138.64p 135.00p 136.50p 100,761
12/09/2024 135.50p 138.67p 135.10p 134.50p 97,839
11/09/2024 135.50p 135.50p 134.07p 134.00p 81,619
10/09/2024 133.50p 136.81p 133.50p 134.00p 1,137,299
09/09/2024 134.50p 136.70p 134.35p 135.50p 261,320
06/09/2024 134.00p 135.10p 133.74p 134.00p 27,482
05/09/2024 134.00p 136.51p 134.00p 134.00p 29,946
04/09/2024 136.00p 138.00p 134.56p 136.50p 43,903
03/09/2024 139.00p 137.94p 136.43p 137.25p 172,622
02/09/2024 139.00p 139.00p 136.33p 138.00p 37,881
30/08/2024 136.50p 137.72p 136.75p 136.75p 121,062
29/08/2024 136.50p 139.06p 136.50p 137.00p 2,192,498
28/08/2024 138.00p 138.00p 135.50p 137.00p 36,257
27/08/2024 135.50p 138.96p 135.50p 136.00p 49,813
26/08/2024 139.50p 139.50p 136.81p 137.00p 76,904
23/08/2024 139.50p 139.50p 136.81p 137.00p 76,904
22/08/2024 139.50p 139.50p 136.81p 137.00p 76,904
21/08/2024 138.00p 138.01p 136.00p 137.00p 211,215
20/08/2024 138.00p 139.21p 136.72p 138.50p 114,552
19/08/2024 137.50p 139.50p 137.41p 137.50p 52,698
16/08/2024 138.00p 138.50p 136.50p 138.50p 1,301,961
15/08/2024 130.50p 138.00p 130.50p 138.00p 50,503
14/08/2024 135.00p 135.50p 131.67p 135.50p 36,800
13/08/2024 136.00p 136.00p 132.80p 136.00p 697,764
12/08/2024 132.00p 137.86p 132.00p 133.50p 17,680
09/08/2024 139.00p 139.00p 130.50p 133.75p 45,182
08/08/2024 139.00p 139.50p 132.00p 135.25p 120,431
07/08/2024 133.00p 135.00p 132.75p 135.00p 114,637
06/08/2024 125.50p 131.25p 125.50p 131.25p 31,304
05/08/2024 129.00p 130.98p 126.00p 129.00p 89,350
02/08/2024 135.00p 135.00p 133.00p 134.25p 55,750
01/08/2024 137.50p 137.50p 134.78p 137.50p 35,635
31/07/2024 139.00p 139.00p 135.00p 139.00p 68,273
30/07/2024 136.50p 136.50p 135.00p 136.50p 50,361
29/07/2024 135.50p 137.85p 135.00p 136.75p 48,108
26/07/2024 135.50p 137.00p 135.00p 136.75p 14,808
25/07/2024 135.50p 136.80p 135.50p 136.75p 5,770
24/07/2024 135.50p 137.85p 135.50p 135.50p 102,223
23/07/2024 136.50p 137.74p 136.00p 136.75p 45,900
22/07/2024 137.50p 139.93p 138.09p 139.25p 29,774
19/07/2024 137.50p 141.55p 137.00p 137.00p 48,322
18/07/2024 139.00p 139.26p 137.79p 138.00p 67,528
17/07/2024 139.50p 140.00p 138.82p 140.00p 61,845
16/07/2024 140.50p 140.50p 137.00p 139.75p 37,759
15/07/2024 140.50p 140.50p 139.00p 140.50p 35,391
12/07/2024 138.50p 140.50p 138.75p 138.75p 28,607
11/07/2024 138.50p 140.47p 138.50p 138.50p 16,315
10/07/2024 138.50p 140.20p 138.48p 139.50p 85,478
09/07/2024 139.50p 140.51p 137.00p 139.25p 182,066
08/07/2024 138.50p 139.00p 137.00p 138.00p 85,603
05/07/2024 138.50p 138.74p 137.63p 138.00p 174,638
04/07/2024 138.00p 138.75p 137.00p 137.50p 106,982
03/07/2024 137.00p 137.35p 135.50p 137.00p 176,476
02/07/2024 137.50p 137.50p 136.40p 137.50p 51,743
01/07/2024 137.00p 137.50p 135.67p 137.50p 60,352
28/06/2024 135.50p 137.00p 135.50p 136.25p 406,547
27/06/2024 135.50p 136.13p 134.28p 135.00p 168,343
26/06/2024 136.00p 136.00p 134.75p 136.00p 96,231
25/06/2024 135.00p 135.69p 134.22p 135.00p 23,855
24/06/2024 136.00p 136.00p 132.49p 135.50p 39,319
21/06/2024 136.00p 136.00p 133.00p 136.00p 221,522
20/06/2024 135.00p 135.57p 133.14p 135.00p 89,267
19/06/2024 133.50p 135.72p 133.50p 133.50p 73,100
18/06/2024 134.00p 134.00p 132.29p 133.75p 149,440
17/06/2024 132.00p 134.00p 131.61p 133.75p 172,211
14/06/2024 133.00p 136.50p 131.00p 132.75p 99,079
13/06/2024 132.50p 134.00p 131.00p 132.25p 148,646
12/06/2024 134.00p 134.00p 131.00p 134.00p 96,060
11/06/2024 132.50p 136.00p 131.11p 133.25p 56,691
10/06/2024 133.50p 134.00p 131.00p 132.00p 154,596
07/06/2024 131.00p 133.48p 130.42p 131.25p 166,556
06/06/2024 133.00p 135.00p 129.50p 134.50p 259,967
05/06/2024 129.50p 132.00p 129.50p 131.50p 72,978
04/06/2024 131.00p 134.24p 129.24p 129.50p 53,885
03/06/2024 132.00p 133.84p 130.00p 132.00p 43,442
31/05/2024 130.50p 136.00p 130.00p 131.00p 85,524
30/05/2024 131.00p 132.38p 130.00p 130.00p 53,777
29/05/2024 132.50p 133.00p 131.06p 132.75p 44,453
28/05/2024 130.50p 136.50p 130.50p 136.50p 174,043
27/05/2024 134.00p 138.00p 133.57p 135.00p 32,488