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
28th Sep 2026 (Mon) 2.815 2.83 2.81 2.83 2,305
25th Sep 2026 (Fri) 2.84 2.87 2.84 2.87 22
24th Sep 2026 (Thu) 2.84 2.84 2.84 2.86 381
23rd Sep 2026 (Wed) 2.82 2.82 2.805 2.84 896
22nd Sep 2026 (Tue) 2.87 2.87 2.82 2.83 5,732
21st Sep 2026 (Mon) 2.82 2.84 2.82 2.84 844
18th Sep 2026 (Fri) 2.85 2.88 2.85 2.88 87
17th Sep 2026 (Thu) 2.85 2.85 2.85 2.88 2,238
16th Sep 2026 (Wed) 2.83 2.85 2.83 2.85 117
15th Sep 2026 (Tue) 2.83 2.84 2.83 2.84 46
14th Sep 2026 (Mon) 2.83 2.84 2.83 2.84 202
11th Sep 2026 (Fri) 2.77 2.82 2.77 2.80 532
10th Sep 2026 (Thu) 2.83 2.83 2.83 2.85 313
9th Sep 2026 (Wed) 2.94 2.94 2.92 2.95 521
8th Sep 2026 (Tue) 2.98 3.15 2.98 3.04 3,692
7th Sep 2026 (Mon) 2.84 2.90 2.84 3.02 1,435
4th Sep 2026 (Fri) 2.84 2.90 2.84 3.02 1,435
3rd Sep 2026 (Thu) 2.91 2.92 2.84 2.92 2,753
2nd Sep 2026 (Wed) 2.97 2.97 2.86 2.86 129
1st Sep 2026 (Tue) 2.97 2.97 2.71 2.92 10,396
31st Aug 2026 (Mon) 2.98 3.08 2.98 3.04 3,093
28th Aug 2026 (Fri) 3.075 3.075 2.97 2.97 58
27th Aug 2026 (Thu) 3.075 3.075 3.07 3.00 670
26th Aug 2026 (Wed) 2.88 3.13 2.86 3.02 3,991
25th Aug 2026 (Tue) 2.96 2.99 2.86 2.91 1,823
24th Aug 2026 (Mon) 2.65 2.87 2.65 2.87 210
21st Aug 2026 (Fri) 2.65 2.76 2.65 2.73 2,889
20th Aug 2026 (Thu) 2.55 2.74 2.55 2.65 513
19th Aug 2026 (Wed) 2.61 2.64 2.61 2.63 1,773
18th Aug 2026 (Tue) 2.56 2.56 2.53 2.56 1,157
17th Aug 2026 (Mon) 2.27 2.57 2.27 2.58 686
14th Aug 2026 (Fri) 2.60 2.60 2.57 2.59 852
13th Aug 2026 (Thu) 2.60 2.60 2.33 2.43 4,984
12th Aug 2026 (Wed) 2.74 2.83 2.68 2.78 2,447
11th Aug 2026 (Tue) 2.63 2.89 2.63 2.77 3,579
10th Aug 2026 (Mon) 2.59 2.75 2.46 2.76 2,997
7th Aug 2026 (Fri) 2.15 2.54 2.15 2.48 6,675
6th Aug 2026 (Thu) 1.81 2.05 1.81 2.04 1,793
5th Aug 2026 (Wed) 2.02 2.175 2.00 2.10 17,937
4th Aug 2026 (Tue) 1.86 1.86 1.80 1.81 484
3rd Aug 2026 (Mon) 1.92 1.92 1.78 1.81 1,312
31st Jul 2026 (Fri) 1.71 1.83 1.71 1.83 781
30th Jul 2026 (Thu) 1.85 1.85 1.64 1.76 2,936
29th Jul 2026 (Wed) 1.87 2.16 1.80 1.81 511
FTSE 100 Latest
Value10,684.88
Change0.00