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 Infrastr (BEEP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 3.145 3.24 3.115 3.24 4,752
5th Feb 2026 (Thu) 3.10 3.22 3.035 3.11 1,122
4th Feb 2026 (Wed) 3.025 3.14 2.99 3.03 9,674
3rd Feb 2026 (Tue) 3.14 3.16 3.06 3.09 3,596
2nd Feb 2026 (Mon) 3.21 3.21 2.97 3.15 3,376
30th Jan 2026 (Fri) 3.09 3.25 3.05 3.19 4,810
29th Jan 2026 (Thu) 2.78 2.90 2.78 2.92 453
28th Jan 2026 (Wed) 2.84 2.86 2.79 2.84 803
27th Jan 2026 (Tue) 2.84 2.87 2.84 2.84 710
26th Jan 2026 (Mon) 2.95 2.98 2.95 2.94 595
23rd Jan 2026 (Fri) 2.95 2.97 2.93 2.95 1,248
22nd Jan 2026 (Thu) 2.95 3.09 2.89 2.91 3,984
21st Jan 2026 (Wed) 2.73 2.93 2.66 2.96 738
20th Jan 2026 (Tue) 2.64 2.72 2.63 2.68 1,954
19th Jan 2026 (Mon) 2.65 2.65 2.65 2.63 324
16th Jan 2026 (Fri) 2.65 2.65 2.65 2.63 324
15th Jan 2026 (Thu) 2.755 2.78 2.74 2.70 486
14th Jan 2026 (Wed) 2.75 2.75 2.72 2.72 155
13th Jan 2026 (Tue) 2.79 2.85 2.79 2.81 2,051
12th Jan 2026 (Mon) 2.83 2.89 2.83 2.81 2,037
9th Jan 2026 (Fri) 2.78 2.85 2.75 2.83 11,892
8th Jan 2026 (Thu) 2.66 2.80 2.66 2.75 2,757
7th Jan 2026 (Wed) 2.605 2.68 2.605 2.60 4,772
6th Jan 2026 (Tue) 2.67 2.67 2.58 2.59 4,979
5th Jan 2026 (Mon) 2.59 2.72 2.59 2.64 5,961
2nd Jan 2026 (Fri) 2.57 2.585 2.51 2.54 3,238
1st Jan 2026 (Thu) 2.54 2.59 2.51 2.55 7,694
31st Dec 2025 (Wed) 2.54 2.59 2.51 2.55 7,694
30th Dec 2025 (Tue) 2.65 2.66 2.54 2.56 3,553
29th Dec 2025 (Mon) 2.86 2.86 2.75 2.76 7,204
26th Dec 2025 (Fri) 2.67 2.84 2.67 2.81 5,468
25th Dec 2025 (Thu) 2.63 2.825 2.63 2.73 7,496
24th Dec 2025 (Wed) 2.63 2.825 2.63 2.73 7,496
23rd Dec 2025 (Tue) 2.80 2.80 2.51 2.61 7,820
22nd Dec 2025 (Mon) 2.72 2.74 2.585 2.58 7,417
19th Dec 2025 (Fri) 2.75 2.79 2.59 2.60 13,085
18th Dec 2025 (Thu) 2.82 2.82 2.72 2.75 6,576
17th Dec 2025 (Wed) 3.175 3.175 2.83 2.86 5,574
16th Dec 2025 (Tue) 3.12 3.25 3.12 3.19 7,501
15th Dec 2025 (Mon) 3.20 3.22 3.10 3.15 4,972
12th Dec 2025 (Fri) 2.92 3.30 2.92 3.27 5,575
11th Dec 2025 (Thu) 2.87 3.16 2.87 3.01 7,066
10th Dec 2025 (Wed) 2.89 2.89 2.81 2.81 2,979
9th Dec 2025 (Tue) 2.73 2.87 2.71 2.84 3,607
8th Dec 2025 (Mon) 2.64 2.68 2.63 2.65 3,021
FTSE 100 Latest
Value10,369.75
Change60.53