Skip to main content
Mobile Streams Plc (AIM:MOS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.615
-0.010 (-1.60%)
At close: Mar 28, 2025

Mobile Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.630.640.590.620.62-1.60%114,321,700
Mar 27, 20250.530.670.530.630.6320.19%152,131,700
Mar 26, 20250.510.530.500.520.521.96%17,624,560
Mar 25, 20250.500.530.490.510.513.03%17,643,230
Mar 24, 20250.510.520.490.500.50-1.98%11,174,050
Mar 21, 20250.520.530.500.510.51-1.94%12,495,600
Mar 20, 20250.510.520.490.520.521.98%17,196,090
Mar 19, 20250.500.510.480.510.512.02%14,107,960
Mar 18, 20250.500.500.480.500.50-8,277,513
Mar 17, 20250.490.510.480.500.501.02%12,221,650
Mar 14, 20250.490.510.480.490.49-16,842,590
Mar 13, 20250.490.500.480.490.49-7,334,258
Mar 12, 20250.500.510.470.490.49-1.01%21,363,410
Mar 11, 20250.510.510.480.500.50-1.98%23,809,860
Mar 10, 20250.490.520.490.510.513.06%9,359,742
Mar 7, 20250.480.510.470.490.493.16%12,812,020
Mar 6, 20250.480.490.460.480.48-14,202,120
Mar 5, 20250.500.490.460.480.48-5.00%14,783,880
Mar 4, 20250.500.510.490.500.50-10,375,390
Mar 3, 20250.500.510.490.500.50-12,778,940
Feb 28, 20250.510.510.490.500.50-0.99%45,282,400
Feb 27, 20250.510.520.500.510.51-5,631,718
Feb 26, 20250.490.510.480.510.513.06%47,616,240
Feb 25, 20250.490.500.470.490.491.03%13,323,260
Feb 24, 20250.490.500.470.490.49-1.02%16,167,550
Feb 21, 20250.490.530.470.490.491.03%78,881,240
Feb 20, 20250.480.500.460.490.49-24,329,170
Feb 19, 20250.450.490.450.490.497.78%22,175,830
Feb 18, 20250.450.460.440.450.45-19,620,370
Feb 17, 20250.440.460.430.450.453.45%22,773,000
Feb 14, 20250.440.440.420.440.44-3,427,904
Feb 13, 20250.440.460.430.440.44-1.14%10,218,380
Feb 12, 20250.430.460.420.440.442.33%25,663,290
Feb 11, 20250.430.450.410.430.431.18%22,509,630
Feb 10, 20250.440.440.410.430.43-2.30%20,514,860
Feb 7, 20250.440.450.420.440.44-2.90%30,986,240
Feb 6, 20250.440.450.420.450.45-0.44%12,701,260
Feb 5, 20250.430.450.430.450.454.65%16,140,320
Feb 4, 20250.440.450.430.430.43-1.15%10,120,960
Feb 3, 20250.440.450.420.440.44-2.25%6,215,505
Jan 31, 20250.440.460.430.450.452.30%17,683,860
Jan 30, 20250.420.450.420.440.443.57%32,430,890
Jan 29, 20250.420.440.410.420.42-14,214,080
Jan 28, 20250.440.440.420.420.42-3.45%17,421,510
Jan 27, 20250.450.440.420.440.44-2.25%2,446,212
Jan 24, 20250.450.460.420.450.45-1.11%18,540,140
Jan 23, 20250.420.450.420.450.453.21%29,340,810
Jan 22, 20250.430.440.410.440.441.40%25,963,620
Jan 21, 20250.420.440.410.430.432.38%23,087,690
Jan 20, 20250.360.440.350.420.4216.67%79,001,950
Jan 17, 20250.410.420.330.360.36-12.20%107,434,100
Jan 16, 20250.410.430.400.410.41-32,495,390
Jan 15, 20250.350.420.340.410.4120.59%78,231,530
Jan 14, 20250.470.460.340.340.34-27.66%92,293,150
Jan 13, 20250.470.470.460.470.47-10,893,250
Jan 10, 20250.460.480.450.470.472.17%32,221,920
Jan 9, 20250.450.470.450.460.462.22%22,624,530
Jan 8, 20250.460.460.440.450.45-3.85%7,159,569
Jan 7, 20250.460.470.440.470.471.74%42,128,850
Jan 6, 20250.490.500.460.460.46-6.12%21,442,230
Jan 3, 20250.480.500.470.490.492.08%47,018,430
Jan 2, 20250.470.490.460.480.482.13%20,488,660
Dec 31, 20240.460.480.460.470.473.30%35,939,080
Dec 30, 20240.460.460.430.460.46-34,787,850
Dec 27, 20240.460.460.440.460.46-34,865,860
Dec 24, 20240.460.470.440.460.46-1.09%5,417,853
Dec 23, 20240.440.470.440.460.465.75%51,838,500
Dec 20, 20240.410.450.390.440.446.36%57,424,600
Dec 19, 20240.390.410.370.410.416.23%65,315,200
Dec 18, 20240.380.400.370.390.39-26,630,860
Dec 17, 20240.350.380.350.390.3910.00%30,085,090
Dec 16, 20240.360.360.350.350.35-1.41%38,981,920
Dec 13, 20240.340.360.340.360.365.97%53,081,480
Dec 12, 20240.340.340.330.340.340.90%7,582,700
Dec 11, 20240.330.340.320.330.330.61%21,756,450
Dec 10, 20240.330.340.320.330.33-25,500,660
Dec 9, 20240.330.340.320.330.33-19,793,030
Dec 6, 20240.330.340.330.330.33-10,775,200
Dec 5, 20240.330.340.320.330.331.54%60,607,240
Dec 4, 20240.320.330.310.330.333.17%26,417,740
Dec 3, 20240.310.320.310.320.321.61%34,099,650
Dec 2, 20240.310.320.310.310.31-16,979,580
Nov 29, 20240.310.320.310.310.31-31,793,720
Nov 28, 20240.320.310.300.310.31-1.59%18,463,870
Nov 27, 20240.320.320.310.320.32-38,018,710
Nov 26, 20240.320.320.310.320.32-14,177,460
Nov 25, 20240.310.320.310.320.321.61%16,127,380
Nov 22, 20240.310.320.300.310.311.64%35,761,210
Nov 21, 20240.310.310.300.310.31-23,155,940
Nov 20, 20240.310.310.300.310.31-14,824,060
Nov 19, 20240.310.310.300.310.31-20,194,630
Nov 18, 20240.310.320.300.310.31-3.48%16,603,120
Nov 15, 20240.310.320.300.320.321.94%5,790,666
Nov 14, 20240.310.320.300.310.31-33,723,630
Nov 13, 20240.320.330.310.310.31-11,120,930
Nov 12, 20240.330.340.310.310.31-6.06%29,831,270
Nov 11, 20240.330.340.320.330.33-35,358,080
Nov 8, 20240.320.340.310.330.33-23,430,140
Nov 7, 20240.330.340.320.330.33-38,246,190
Nov 6, 20240.330.340.310.330.334.76%49,971,430