Market data

Select a section

Mobile Streams

(MOS)
Sector: Mobile Telecommunications
0.31p
-0.02p -6.06
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.04p 0.04p 0.04p 0.04p 8,943,287
16/07/2024 0.04p 0.04p 0.04p 0.04p 6,893,425
15/07/2024 0.04p 0.04p 0.04p 0.04p 24,125,270
12/07/2024 0.04p 0.04p 0.04p 0.04p 5,182,807
11/07/2024 0.04p 0.04p 0.03p 0.04p 13,296,271
10/07/2024 0.04p 0.04p 0.03p 0.04p 6,701,571
09/07/2024 0.04p 0.04p 0.04p 0.04p 15,311,775
08/07/2024 0.04p 0.04p 0.04p 0.04p 0
05/07/2024 0.04p 0.04p 0.04p 0.04p 9,000,000
04/07/2024 0.04p 0.04p 0.04p 0.04p 11,930,009
03/07/2024 0.04p 0.04p 0.04p 0.04p 3,333,466
02/07/2024 0.04p 0.04p 0.04p 0.04p 13,559,134
01/07/2024 0.03p 0.04p 0.03p 0.04p 29,894,198
28/06/2024 0.04p 0.04p 0.03p 0.03p 45,267,383
27/06/2024 0.04p 0.04p 0.04p 0.04p 6,538,534
26/06/2024 0.04p 0.04p 0.04p 0.04p 6,382,039
25/06/2024 0.04p 0.04p 0.04p 0.04p 24,850,658
24/06/2024 0.04p 0.04p 0.04p 0.04p 6,172,997
21/06/2024 0.05p 0.05p 0.04p 0.04p 5,329,034
20/06/2024 0.05p 0.05p 0.04p 0.05p 12,945,383
19/06/2024 0.05p 0.05p 0.04p 0.05p 0
18/06/2024 0.05p 0.05p 0.04p 0.05p 50,129,705
17/06/2024 0.05p 0.05p 0.04p 0.05p 35,410,345
14/06/2024 0.04p 0.05p 0.04p 0.05p 29,474,971
13/06/2024 0.04p 0.04p 0.04p 0.04p 33,324,403
12/06/2024 0.04p 0.05p 0.04p 0.04p 174,196
11/06/2024 0.04p 0.05p 0.04p 0.04p 27,176,800
10/06/2024 0.04p 0.04p 0.04p 0.04p 1,054,380
07/06/2024 0.04p 0.04p 0.04p 0.04p 46,310,159
06/06/2024 0.04p 0.04p 0.04p 0.04p 33,406,317
05/06/2024 0.04p 0.04p 0.04p 0.04p 91,302,659
04/06/2024 0.04p 0.04p 0.03p 0.04p 12,300,088
03/06/2024 0.04p 0.04p 0.03p 0.04p 5,387,511
31/05/2024 0.04p 0.04p 0.04p 0.04p 31,539,132
30/05/2024 0.04p 0.04p 0.04p 0.04p 11,023,893
29/05/2024 0.04p 0.04p 0.03p 0.04p 29,179,496
28/05/2024 0.04p 0.04p 0.04p 0.04p 3,881,594
27/05/2024 0.04p 0.04p 0.04p 0.04p 2,892,894
24/05/2024 0.04p 0.04p 0.04p 0.04p 2,892,894
23/05/2024 0.04p 0.04p 0.04p 0.04p 1,492,307
22/05/2024 0.04p 0.04p 0.04p 0.04p 0
21/05/2024 0.04p 0.04p 0.04p 0.04p 402,175
20/05/2024 0.04p 0.04p 0.04p 0.04p 12,034,796
17/05/2024 0.04p 0.04p 0.04p 0.04p 15,467,617
16/05/2024 0.04p 0.04p 0.04p 0.04p 1,000,000
15/05/2024 0.04p 0.04p 0.04p 0.04p 1,178,794
14/05/2024 0.04p 0.04p 0.04p 0.04p 3,205,593
13/05/2024 0.04p 0.04p 0.03p 0.04p 50,336,270

Market data

Select a section