Market data

Select a section

Mobile Streams

(MOS)
Sector: Mobile Telecommunications
0.36p
-0.05p -12.20
Last updated: 17:09:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.41p 0.42p 0.33p 0.36p 107,434,118
16/01/2025 0.41p 0.43p 0.40p 0.41p 27,495,398
15/01/2025 0.35p 0.42p 0.34p 0.41p 78,231,534
14/01/2025 0.47p 0.47p 0.34p 0.34p 71,992,625
13/01/2025 0.47p 0.47p 0.46p 0.47p 10,893,251
10/01/2025 0.46p 0.48p 0.45p 0.47p 32,221,927
09/01/2025 0.45p 0.47p 0.45p 0.46p 21,124,535
08/01/2025 0.46p 0.46p 0.44p 0.45p 4,159,569
07/01/2025 0.46p 0.47p 0.44p 0.47p 42,128,853
06/01/2025 0.49p 0.50p 0.46p 0.46p 14,492,231
03/01/2025 0.48p 0.50p 0.47p 0.49p 47,018,438
02/01/2025 0.47p 0.49p 0.46p 0.48p 20,488,667
01/01/2025 0.46p 0.48p 0.46p 0.47p 35,939,084
31/12/2024 0.46p 0.48p 0.46p 0.47p 35,939,084
30/12/2024 0.46p 0.46p 0.43p 0.46p 34,787,856
27/12/2024 0.46p 0.46p 0.44p 0.46p 34,865,866
26/12/2024 0.46p 0.47p 0.44p 0.46p 5,417,853
25/12/2024 0.46p 0.47p 0.44p 0.46p 5,417,853
24/12/2024 0.46p 0.47p 0.44p 0.46p 5,417,853
23/12/2024 0.44p 0.47p 0.44p 0.46p 44,838,508
20/12/2024 0.41p 0.45p 0.39p 0.44p 47,663,916
19/12/2024 0.39p 0.41p 0.37p 0.41p 62,815,205
18/12/2024 0.38p 0.40p 0.37p 0.39p 26,630,869
17/12/2024 0.35p 0.39p 0.35p 0.39p 27,585,094
16/12/2024 0.36p 0.36p 0.35p 0.35p 31,481,925
13/12/2024 0.34p 0.36p 0.34p 0.36p 47,581,489
12/12/2024 0.34p 0.34p 0.33p 0.34p 7,582,700
11/12/2024 0.33p 0.34p 0.32p 0.33p 16,256,455
10/12/2024 0.33p 0.34p 0.32p 0.33p 25,500,660
09/12/2024 0.33p 0.34p 0.32p 0.33p 19,793,030
06/12/2024 0.33p 0.34p 0.33p 0.33p 10,775,206
05/12/2024 0.33p 0.34p 0.32p 0.33p 47,107,246
04/12/2024 0.32p 0.33p 0.31p 0.33p 18,917,747
03/12/2024 0.31p 0.32p 0.31p 0.32p 21,299,652
02/12/2024 0.31p 0.32p 0.31p 0.31p 16,979,588
29/11/2024 0.31p 0.31p 0.31p 0.31p 26,793,721
28/11/2024 0.32p 0.32p 0.30p 0.31p 18,463,874
27/11/2024 0.32p 0.32p 0.31p 0.32p 38,018,713
26/11/2024 0.32p 0.32p 0.31p 0.32p 14,177,462
25/11/2024 0.31p 0.32p 0.31p 0.32p 16,127,387
22/11/2024 0.31p 0.32p 0.30p 0.31p 35,761,215
21/11/2024 0.31p 0.31p 0.30p 0.31p 23,155,944
20/11/2024 0.31p 0.31p 0.30p 0.31p 14,824,064
19/11/2024 0.31p 0.31p 0.30p 0.31p 10,194,639
18/11/2024 0.31p 0.32p 0.30p 0.31p 11,603,126
15/11/2024 0.31p 0.32p 0.30p 0.31p 5,790,666
14/11/2024 0.31p 0.32p 0.30p 0.31p 23,823,639
13/11/2024 0.32p 0.33p 0.31p 0.31p 11,120,930
12/11/2024 0.33p 0.34p 0.31p 0.31p 14,831,275
11/11/2024 0.33p 0.34p 0.32p 0.33p 29,858,086
08/11/2024 0.32p 0.34p 0.31p 0.33p 18,430,142
07/11/2024 0.33p 0.34p 0.32p 0.33p 23,246,199
06/11/2024 0.33p 0.34p 0.31p 0.33p 44,971,436
05/11/2024 0.31p 0.32p 0.30p 0.32p 33,539,888
04/11/2024 0.32p 0.32p 0.30p 0.31p 25,526,012
01/11/2024 0.31p 0.32p 0.30p 0.32p 30,219,311
31/10/2024 0.31p 0.32p 0.30p 0.31p 9,453,913
30/10/2024 0.31p 0.33p 0.30p 0.31p 14,151,595
29/10/2024 0.31p 0.32p 0.30p 0.31p 51,451,184
28/10/2024 0.31p 0.31p 0.29p 0.31p 30,256,252
25/10/2024 0.33p 0.34p 0.29p 0.31p 81,136,059
24/10/2024 0.34p 0.34p 0.33p 0.34p 19,142,283
23/10/2024 0.35p 0.36p 0.33p 0.34p 41,941,984
22/10/2024 0.34p 0.36p 0.33p 0.34p 69,356,632
21/10/2024 0.34p 0.34p 0.32p 0.34p 47,392,720
18/10/2024 0.36p 0.37p 0.32p 0.34p 44,681,826
17/10/2024 0.36p 0.37p 0.35p 0.36p 42,465,053
16/10/2024 0.35p 0.36p 0.34p 0.36p 43,751,600
15/10/2024 0.35p 0.36p 0.33p 0.35p 15,740,551
14/10/2024 0.36p 0.37p 0.34p 0.35p 44,690,995
11/10/2024 0.34p 0.36p 0.33p 0.35p 43,069,238
10/10/2024 0.35p 0.36p 0.31p 0.34p 52,046,028
09/10/2024 0.32p 0.36p 0.32p 0.34p 143,354,409
08/10/2024 0.31p 0.34p 0.30p 0.34p 76,688,677
07/10/2024 0.32p 0.35p 0.30p 0.31p 59,987,829
04/10/2024 0.30p 0.33p 0.29p 0.33p 73,559,333
03/10/2024 0.31p 0.32p 0.25p 0.30p 84,092,736
02/10/2024 0.28p 0.34p 0.28p 0.31p 130,859,985
01/10/2024 0.27p 0.30p 0.27p 0.29p 110,949,358
30/09/2024 0.21p 0.28p 0.21p 0.27p 150,010,739
27/09/2024 0.21p 0.22p 0.19p 0.22p 114,027,078
26/09/2024 0.22p 0.24p 0.19p 0.21p 134,003,742
25/09/2024 0.21p 0.23p 0.19p 0.22p 148,014,238
24/09/2024 0.18p 0.22p 0.17p 0.21p 221,132,158
23/09/2024 0.15p 0.19p 0.15p 0.18p 226,158,834
20/09/2024 0.12p 0.16p 0.12p 0.15p 126,360,480
19/09/2024 0.11p 0.12p 0.10p 0.11p 80,620,149
18/09/2024 0.11p 0.12p 0.10p 0.11p 17,687,646
17/09/2024 0.11p 0.11p 0.10p 0.11p 13,122,241
16/09/2024 0.10p 0.11p 0.10p 0.11p 9,016,456
13/09/2024 0.10p 0.11p 0.10p 0.10p 12,402,525
12/09/2024 0.10p 0.10p 0.09p 0.10p 104,798,455
11/09/2024 0.10p 0.10p 0.08p 0.10p 143,101,010
10/09/2024 0.11p 0.11p 0.10p 0.10p 189,492,593
09/09/2024 0.11p 0.12p 0.11p 0.11p 70,334,221
06/09/2024 0.09p 0.12p 0.09p 0.11p 161,735,437
05/09/2024 0.09p 0.09p 0.08p 0.09p 178,425,278
04/09/2024 0.08p 0.09p 0.07p 0.09p 91,023,733
03/09/2024 0.08p 0.09p 0.07p 0.08p 66,634,031
02/09/2024 0.07p 0.09p 0.07p 0.09p 169,624,660
30/08/2024 0.07p 0.08p 0.06p 0.07p 172,468,595
29/08/2024 0.06p 0.07p 0.06p 0.07p 109,327,844
28/08/2024 0.05p 0.06p 0.05p 0.06p 51,549,666
27/08/2024 0.05p 0.05p 0.05p 0.05p 11,246,503
26/08/2024 0.04p 0.05p 0.04p 0.04p 26,612,693
23/08/2024 0.04p 0.05p 0.04p 0.04p 26,612,693
22/08/2024 0.04p 0.05p 0.04p 0.04p 26,612,693
21/08/2024 0.04p 0.05p 0.04p 0.04p 10,175,176
20/08/2024 0.04p 0.05p 0.04p 0.04p 5,514,549
19/08/2024 0.04p 0.04p 0.04p 0.04p 8,849,236
16/08/2024 0.04p 0.04p 0.04p 0.04p 2,770,523
15/08/2024 0.04p 0.04p 0.04p 0.04p 30,020,000
14/08/2024 0.04p 0.04p 0.04p 0.04p 27,933,129
13/08/2024 0.04p 0.05p 0.04p 0.04p 37,855,537
12/08/2024 0.04p 0.05p 0.04p 0.04p 23,717,493
09/08/2024 0.04p 0.05p 0.04p 0.04p 8,547,661
08/08/2024 0.04p 0.04p 0.04p 0.04p 6,020,000
07/08/2024 0.04p 0.04p 0.04p 0.04p 5,647,067
06/08/2024 0.04p 0.05p 0.04p 0.04p 20,206,431
05/08/2024 0.04p 0.05p 0.04p 0.04p 23,728,512
02/08/2024 0.05p 0.05p 0.04p 0.05p 325,016
01/08/2024 0.04p 0.05p 0.04p 0.05p 55,160,737
31/07/2024 0.04p 0.05p 0.04p 0.04p 3,610,450
30/07/2024 0.04p 0.05p 0.04p 0.04p 20,244,301
29/07/2024 0.04p 0.05p 0.04p 0.04p 77,279,898
26/07/2024 0.04p 0.04p 0.04p 0.04p 491,180
25/07/2024 0.04p 0.04p 0.04p 0.04p 4,140,419
24/07/2024 0.04p 0.04p 0.04p 0.04p 8,798,946
23/07/2024 0.04p 0.04p 0.04p 0.04p 7,929,553
22/07/2024 0.04p 0.04p 0.04p 0.04p 5,428,719
19/07/2024 0.04p 0.04p 0.04p 0.04p 0
18/07/2024 0.04p 0.04p 0.04p 0.04p 11,478,750

Market data

Select a section