Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mobile Streams (MOS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.625 0.63 0.595 0.615 114,321,794
27th Mar 2025 (Thu) 0.53 0.65 0.53 0.625 152,131,721
26th Mar 2025 (Wed) 0.51 0.52 0.51 0.52 17,624,563
25th Mar 2025 (Tue) 0.495 0.51 0.50 0.51 17,643,232
24th Mar 2025 (Mon) 0.505 0.505 0.495 0.495 11,174,057
21st Mar 2025 (Fri) 0.515 0.515 0.50 0.505 12,495,603
20th Mar 2025 (Thu) 0.505 0.52 0.505 0.515 17,196,095
19th Mar 2025 (Wed) 0.495 0.51 0.505 0.505 14,107,962
18th Mar 2025 (Tue) 0.495 0.495 0.495 0.495 8,277,513
17th Mar 2025 (Mon) 0.49 0.50 0.49 0.495 12,221,653
14th Mar 2025 (Fri) 0.49 0.504 0.49 0.49 16,842,594
13th Mar 2025 (Thu) 0.49 0.49 0.485 0.49 7,334,258
12th Mar 2025 (Wed) 0.495 0.495 0.49 0.49 21,363,415
11th Mar 2025 (Tue) 0.51 0.51 0.48 0.495 23,809,866
10th Mar 2025 (Mon) 0.49 0.505 0.49 0.505 9,359,742
7th Mar 2025 (Fri) 0.475 0.49 0.475 0.49 12,812,027
6th Mar 2025 (Thu) 0.475 0.475 0.47 0.475 14,202,129
5th Mar 2025 (Wed) 0.495 0.495 0.475 0.475 14,783,880
4th Mar 2025 (Tue) 0.50 0.50 0.50 0.50 10,375,392
3rd Mar 2025 (Mon) 0.50 0.505 0.50 0.50 12,778,945
28th Feb 2025 (Fri) 0.505 0.50 0.50 0.50 45,282,409
27th Feb 2025 (Thu) 0.505 0.505 0.505 0.505 5,631,718
26th Feb 2025 (Wed) 0.49 0.51 0.49 0.505 47,616,240
25th Feb 2025 (Tue) 0.485 0.49 0.485 0.49 13,323,266
24th Feb 2025 (Mon) 0.49 0.50 0.485 0.485 16,167,559
21st Feb 2025 (Fri) 0.485 0.52 0.475 0.49 78,881,246
20th Feb 2025 (Thu) 0.48 0.49 0.48 0.485 24,329,172
19th Feb 2025 (Wed) 0.45 0.485 0.45 0.485 22,175,836
18th Feb 2025 (Tue) 0.45 0.455 0.445 0.45 19,620,377
17th Feb 2025 (Mon) 0.435 0.45 0.435 0.45 22,773,002
14th Feb 2025 (Fri) 0.435 0.435 0.435 0.435 3,427,904
13th Feb 2025 (Thu) 0.44 0.44 0.435 0.435 10,218,384
12th Feb 2025 (Wed) 0.43 0.45 0.44 0.44 25,663,292
11th Feb 2025 (Tue) 0.44 0.44 0.425 0.43 22,509,633
10th Feb 2025 (Mon) 0.435 0.435 0.425 0.425 20,514,865
7th Feb 2025 (Fri) 0.435 0.444 0.435 0.435 30,986,240
6th Feb 2025 (Thu) 0.435 0.448 0.435 0.448 12,701,262
5th Feb 2025 (Wed) 0.43 0.45 0.44 0.45 16,140,320
4th Feb 2025 (Tue) 0.435 0.446 0.425 0.43 10,120,969
3rd Feb 2025 (Mon) 0.44 0.44 0.43 0.435 6,215,505
31st Jan 2025 (Fri) 0.435 0.445 0.435 0.445 17,683,866
FTSE 100 Latest
Value8,658.85
Change-7.27