Market data

Select a section

Mobile Streams

(MOS)
Sector: Mobile Telecommunications
0.62p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 0.63p 0.62p 0.62p 0.62p 0
02/04/2025 0.63p 0.62p 0.62p 0.62p 0
01/04/2025 0.63p 0.62p 0.62p 0.62p 0
31/03/2025 0.63p 0.62p 0.62p 0.62p 0
28/03/2025 0.63p 0.64p 0.59p 0.62p 101,321,794
27/03/2025 0.53p 0.67p 0.53p 0.63p 148,831,721
26/03/2025 0.51p 0.53p 0.50p 0.52p 15,124,563
25/03/2025 0.50p 0.53p 0.49p 0.51p 15,117,832
24/03/2025 0.51p 0.52p 0.49p 0.50p 11,174,057
21/03/2025 0.52p 0.53p 0.50p 0.51p 12,495,603
20/03/2025 0.51p 0.52p 0.49p 0.52p 9,567,205
19/03/2025 0.50p 0.51p 0.48p 0.51p 10,107,962
18/03/2025 0.50p 0.50p 0.48p 0.50p 8,277,513
17/03/2025 0.49p 0.51p 0.48p 0.50p 12,221,653
14/03/2025 0.49p 0.51p 0.48p 0.49p 16,842,594
13/03/2025 0.49p 0.50p 0.48p 0.49p 7,334,258
12/03/2025 0.50p 0.51p 0.47p 0.49p 19,363,415
11/03/2025 0.51p 0.51p 0.48p 0.50p 16,759,866
10/03/2025 0.49p 0.52p 0.49p 0.51p 9,359,742
07/03/2025 0.48p 0.51p 0.47p 0.49p 12,812,027
06/03/2025 0.48p 0.49p 0.46p 0.48p 14,202,129
05/03/2025 0.50p 0.50p 0.46p 0.48p 12,783,880
04/03/2025 0.50p 0.51p 0.49p 0.50p 10,375,392
03/03/2025 0.50p 0.51p 0.49p 0.50p 12,778,945
28/02/2025 0.51p 0.51p 0.49p 0.50p 42,282,409
27/02/2025 0.51p 0.52p 0.50p 0.51p 5,631,718
26/02/2025 0.49p 0.51p 0.48p 0.51p 45,616,240
25/02/2025 0.49p 0.50p 0.47p 0.49p 7,171,164
24/02/2025 0.49p 0.50p 0.47p 0.49p 16,167,559
21/02/2025 0.49p 0.53p 0.47p 0.49p 67,213,226
20/02/2025 0.48p 0.50p 0.46p 0.49p 24,329,172
19/02/2025 0.45p 0.49p 0.45p 0.49p 22,175,836
18/02/2025 0.45p 0.46p 0.44p 0.45p 17,620,377
17/02/2025 0.44p 0.46p 0.43p 0.45p 19,773,002
14/02/2025 0.44p 0.44p 0.42p 0.44p 3,427,904
13/02/2025 0.44p 0.46p 0.43p 0.44p 10,218,384
12/02/2025 0.43p 0.46p 0.42p 0.44p 14,473,104
11/02/2025 0.43p 0.45p 0.41p 0.43p 20,009,633
10/02/2025 0.44p 0.44p 0.41p 0.43p 20,514,865
07/02/2025 0.44p 0.45p 0.42p 0.44p 30,986,240
06/02/2025 0.44p 0.45p 0.42p 0.45p 12,701,262
05/02/2025 0.43p 0.45p 0.43p 0.45p 16,140,320
04/02/2025 0.44p 0.45p 0.43p 0.44p 7,120,969
03/02/2025 0.44p 0.45p 0.42p 0.44p 6,215,505
31/01/2025 0.44p 0.46p 0.43p 0.45p 15,183,866
30/01/2025 0.42p 0.45p 0.42p 0.44p 28,780,891
29/01/2025 0.42p 0.44p 0.41p 0.42p 14,214,084
28/01/2025 0.44p 0.44p 0.42p 0.42p 17,421,513
27/01/2025 0.45p 0.45p 0.42p 0.44p 2,446,212
24/01/2025 0.45p 0.46p 0.42p 0.45p 14,040,145
23/01/2025 0.42p 0.45p 0.42p 0.45p 24,646,968
22/01/2025 0.43p 0.44p 0.41p 0.44p 25,963,624
21/01/2025 0.42p 0.44p 0.41p 0.43p 23,087,692
20/01/2025 0.36p 0.42p 0.35p 0.42p 71,001,955
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

Market data

Select a section