MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MobilityOne Ltd.

Date Open High Low Close* Volume
09/04/2025 1.75p 1.90p 1.60p 1.70p 46370
08/04/2025 1.80p 1.90p 1.67p 1.75p 35294
07/04/2025 1.80p 1.90p 1.70p 1.71p 173
04/04/2025 1.90p 1.90p 1.80p 1.90p 19559
03/04/2025 1.90p 1.90p 1.90p 1.90p 0
02/04/2025 1.90p 1.90p 1.90p 1.90p 0
01/04/2025 1.90p 1.90p 1.80p 1.90p 300
31/03/2025 1.90p 1.90p 1.90p 1.90p 0
28/03/2025 1.80p 1.97p 1.70p 1.90p 333711
27/03/2025 1.80p 1.80p 1.77p 1.80p 0
26/03/2025 1.80p 1.80p 1.77p 1.80p 0
25/03/2025 1.85p 1.85p 1.70p 1.80p 21000
24/03/2025 1.85p 1.85p 1.77p 1.80p 0
21/03/2025 1.85p 2.00p 1.70p 1.80p 15100
20/03/2025 1.85p 1.86p 1.85p 1.85p 16590
19/03/2025 1.85p 1.85p 1.82p 1.85p 0
18/03/2025 1.85p 2.00p 1.85p 1.85p 109
17/03/2025 1.85p 1.85p 1.82p 1.85p 0
14/03/2025 1.85p 1.85p 1.82p 1.85p 0
13/03/2025 1.85p 1.85p 1.82p 1.85p 0
12/03/2025 1.85p 1.85p 1.72p 1.85p 64847
11/03/2025 1.85p 1.85p 1.70p 1.85p 66088
10/03/2025 1.85p 1.85p 1.82p 1.85p 0
07/03/2025 1.85p 1.85p 1.82p 1.85p 0
06/03/2025 1.85p 1.85p 1.82p 1.85p 0
05/03/2025 1.85p 1.85p 1.72p 1.85p 15000
04/03/2025 1.80p 1.90p 1.67p 1.85p 476531
03/03/2025 1.90p 1.93p 1.75p 1.80p 0
28/02/2025 1.90p 1.90p 1.87p 1.90p 0
27/02/2025 2.00p 2.00p 1.80p 1.90p 100000
26/02/2025 2.00p 2.00p 1.85p 1.95p 38000
25/02/2025 2.10p 2.10p 1.90p 2.00p 41600
24/02/2025 2.05p 2.10p 1.92p 2.10p 62250
21/02/2025 2.05p 2.05p 1.98p 2.05p 66400
20/02/2025 2.15p 2.15p 2.05p 2.05p 0
19/02/2025 2.15p 2.15p 2.15p 2.15p 0
18/02/2025 2.15p 2.15p 2.15p 2.15p 0
17/02/2025 2.15p 2.15p 2.00p 2.15p 92
14/02/2025 2.15p 2.15p 2.15p 2.15p 0
13/02/2025 2.15p 2.19p 2.15p 2.15p 19938
12/02/2025 2.15p 2.15p 2.15p 2.15p 0
11/02/2025 2.15p 2.15p 2.15p 2.15p 0
10/02/2025 2.15p 2.15p 2.01p 2.15p 50000
07/02/2025 2.15p 2.15p 2.10p 2.15p 0
06/02/2025 2.15p 2.24p 2.00p 2.15p 70402
05/02/2025 2.15p 2.15p 2.00p 2.15p 8687
04/02/2025 2.15p 2.15p 2.00p 2.15p 5000
03/02/2025 2.15p 2.15p 2.00p 2.15p 204549
31/01/2025 2.20p 3.00p 2.00p 2.15p 2823299
30/01/2025 2.15p 2.20p 2.14p 2.20p 223299
29/01/2025 2.25p 2.25p 2.00p 2.15p 88
28/01/2025 2.25p 2.25p 2.14p 2.25p 0
27/01/2025 2.00p 2.39p 1.90p 2.25p 1020954
24/01/2025 2.00p 2.00p 1.94p 2.00p 54591
23/01/2025 2.00p 2.20p 2.00p 2.00p 100
22/01/2025 2.00p 2.20p 1.80p 2.00p 62404
21/01/2025 2.00p 2.00p 1.80p 2.00p 381
20/01/2025 2.00p 2.00p 1.90p 2.00p 0
17/01/2025 1.90p 2.00p 1.90p 2.00p 100000
16/01/2025 1.90p 2.00p 1.80p 1.90p 9202
15/01/2025 1.90p 2.00p 1.90p 1.90p 20000
14/01/2025 1.90p 1.90p 1.90p 1.90p 0
13/01/2025 2.05p 2.05p 1.80p 1.90p 286830
10/01/2025 2.00p 2.30p 1.85p 2.05p 300944
09/01/2025 2.00p 2.20p 2.00p 2.00p 1409
08/01/2025 2.00p 2.00p 1.93p 2.00p 0
07/01/2025 2.00p 2.00p 1.80p 2.00p 25000
06/01/2025 1.90p 2.00p 1.90p 2.00p 4140
03/01/2025 1.90p 1.90p 1.87p 1.90p 0
02/01/2025 2.05p 2.05p 1.80p 1.90p 4995
31/12/2024 2.15p 2.15p 1.93p 2.05p 0
30/12/2024 2.15p 2.15p 2.00p 2.15p 25009
27/12/2024 2.15p 2.15p 2.08p 2.15p 0
24/12/2024 2.35p 2.15p 2.08p 2.15p 0
23/12/2024 2.15p 2.15p 2.08p 2.15p 0
20/12/2024 2.35p 2.50p 2.15p 2.15p 1300
19/12/2024 2.35p 2.35p 2.10p 2.25p 0
18/12/2024 2.35p 2.35p 2.10p 2.25p 0
17/12/2024 2.25p 2.25p 2.00p 2.25p 3740
16/12/2024 2.35p 2.35p 2.00p 2.25p 408
13/12/2024 2.25p 2.25p 2.10p 2.25p 0
12/12/2024 2.25p 2.25p 2.10p 2.25p 0
11/12/2024 2.25p 2.25p 2.10p 2.25p 0
10/12/2024 2.35p 2.50p 2.00p 2.25p 50318
09/12/2024 2.35p 2.35p 2.14p 2.35p 0
06/12/2024 2.35p 2.35p 2.14p 2.35p 0
05/12/2024 2.35p 2.40p 2.35p 2.35p 15000
04/12/2024 2.35p 2.35p 2.00p 2.35p 50053
03/12/2024 2.35p 2.40p 2.00p 2.25p 142163
02/12/2024 2.35p 2.40p 2.00p 2.25p 12553
29/11/2024 2.35p 2.35p 2.25p 2.25p 14500
28/11/2024 2.35p 2.35p 2.00p 2.25p 1800
27/11/2024 2.35p 2.35p 2.10p 2.25p 0
26/11/2024 2.35p 2.35p 2.00p 2.25p 6
25/11/2024 2.35p 2.35p 2.10p 2.25p 0
22/11/2024 2.35p 2.35p 2.00p 2.25p 1518
21/11/2024 2.35p 2.35p 2.00p 2.25p 2726
20/11/2024 2.35p 2.35p 2.10p 2.25p 0
19/11/2024 2.35p 2.35p 2.06p 2.25p 65000
18/11/2024 2.35p 2.35p 2.00p 2.25p 149430
15/11/2024 2.35p 2.50p 2.00p 2.25p 4405
14/11/2024 2.35p 2.35p 2.10p 2.25p 0
13/11/2024 2.35p 2.50p 2.25p 2.25p 1800
12/11/2024 2.35p 2.35p 2.10p 2.25p 0
11/11/2024 2.35p 2.35p 2.10p 2.25p 0
08/11/2024 2.35p 2.35p 2.10p 2.25p 0
07/11/2024 2.35p 2.35p 2.10p 2.25p 0
06/11/2024 2.35p 2.35p 2.25p 2.25p 84525
05/11/2024 2.35p 2.50p 2.25p 2.25p 17994
04/11/2024 2.35p 2.50p 2.00p 2.25p 659
01/11/2024 2.45p 2.45p 2.13p 2.25p 50034
31/10/2024 2.45p 2.45p 2.13p 2.30p 34666
30/10/2024 2.45p 2.50p 2.30p 2.30p 228
29/10/2024 2.45p 2.50p 2.11p 2.30p 268059
28/10/2024 2.75p 2.75p 2.30p 2.65p 121955
25/10/2024 2.75p 2.75p 2.50p 2.75p 100000
24/10/2024 2.75p 2.75p 2.50p 2.75p 5390
23/10/2024 2.75p 2.75p 2.75p 2.75p 0
22/10/2024 2.75p 2.75p 2.75p 2.75p 0
21/10/2024 2.75p 2.75p 2.75p 2.75p 0
18/10/2024 2.85p 2.85p 2.57p 2.75p 78286
17/10/2024 2.85p 2.85p 2.50p 2.75p 58
16/10/2024 2.85p 2.75p 2.63p 2.75p 0
15/10/2024 2.85p 2.85p 2.75p 2.75p 10060
14/10/2024 2.85p 3.00p 2.75p 2.75p 34722
11/10/2024 2.85p 2.88p 2.50p 2.75p 34885
10/10/2024 2.85p 2.85p 2.63p 2.75p 0
09/10/2024 2.85p 3.00p 2.75p 2.75p 329
08/10/2024 2.75p 2.83p 2.50p 2.75p 35271
07/10/2024 2.85p 3.00p 2.50p 2.75p 524
04/10/2024 3.05p 3.05p 2.55p 2.75p 202625
03/10/2024 3.05p 3.05p 2.95p 2.95p 0
02/10/2024 3.05p 3.05p 2.70p 2.95p 10000
01/10/2024 2.95p 2.95p 2.70p 2.95p 14242
30/09/2024 3.05p 2.95p 2.95p 2.95p 0
27/09/2024 2.75p 2.95p 2.64p 2.95p 274650
26/09/2024 2.85p 3.00p 2.75p 2.75p 74
25/09/2024 2.85p 2.75p 2.63p 2.75p 0
24/09/2024 2.85p 2.85p 2.50p 2.75p 2750
23/09/2024 2.75p 2.75p 2.63p 2.75p 0
20/09/2024 2.85p 2.85p 2.50p 2.75p 4423
19/09/2024 2.85p 2.85p 2.50p 2.75p 2500
18/09/2024 2.85p 2.85p 2.63p 2.75p 0
17/09/2024 2.75p 3.00p 2.55p 2.75p 26625
16/09/2024 2.85p 3.00p 2.50p 2.75p 193
13/09/2024 2.85p 3.00p 2.75p 2.75p 145
12/09/2024 2.85p 3.20p 2.50p 2.75p 151577
11/09/2024 2.85p 2.85p 2.64p 2.85p 0
10/09/2024 2.75p 3.20p 2.50p 2.85p 47996
09/09/2024 2.95p 3.20p 2.70p 2.75p 996
06/09/2024 2.95p 3.20p 2.95p 2.95p 26
05/09/2024 2.95p 2.95p 2.87p 2.95p 0
04/09/2024 2.95p 2.95p 2.70p 2.95p 49
03/09/2024 2.85p 2.95p 2.85p 2.95p 12149
02/09/2024 3.15p 3.15p 2.80p 2.85p 50139
30/08/2024 3.15p 3.50p 2.80p 3.15p 36297
29/08/2024 3.15p 3.15p 2.80p 3.15p 3079
28/08/2024 3.15p 3.15p 3.15p 3.15p 0
27/08/2024 3.35p 3.70p 2.80p 3.15p 112994
23/08/2024 3.35p 3.70p 3.00p 3.36p 20472
22/08/2024 2.75p 3.65p 2.75p 3.35p 220493
21/08/2024 2.25p 2.84p 2.25p 2.75p 182183
20/08/2024 2.00p 2.50p 2.00p 2.25p 34105
19/08/2024 2.70p 2.70p 2.70p 2.70p 0
16/08/2024 2.70p 2.70p 2.70p 2.70p 0
15/08/2024 2.70p 2.70p 2.70p 2.70p 0
14/08/2024 2.70p 2.70p 2.70p 2.70p 0
13/08/2024 2.70p 2.70p 2.70p 2.70p 0
12/08/2024 2.70p 2.70p 2.70p 2.70p 0
09/08/2024 2.70p 2.70p 2.70p 2.70p 0
08/08/2024 2.70p 2.70p 2.70p 2.70p 0
07/08/2024 2.70p 2.70p 2.70p 2.70p 0
06/08/2024 0.00p 2.70p 2.70p 2.70p 0
05/08/2024 2.70p 2.70p 2.70p 2.70p 0
02/08/2024 2.70p 2.70p 2.70p 2.70p 0
01/08/2024 2.70p 2.70p 2.70p 2.70p 0
31/07/2024 2.70p 2.70p 2.70p 2.70p 0
30/07/2024 2.70p 2.70p 2.70p 2.70p 0
29/07/2024 2.70p 2.70p 2.70p 2.70p 0
25/07/2024 3.00p 2.70p 2.70p 2.70p 0
24/07/2024 3.00p 2.70p 2.70p 2.70p 0
23/07/2024 3.00p 2.70p 2.70p 2.70p 0
22/07/2024 3.00p 2.70p 2.70p 2.70p 0
19/07/2024 3.00p 2.70p 2.70p 2.70p 0
18/07/2024 3.00p 2.70p 2.70p 2.70p 0
17/07/2024 3.00p 2.70p 2.70p 2.70p 0
16/07/2024 3.00p 2.70p 2.70p 2.70p 0
15/07/2024 3.00p 2.70p 2.70p 2.70p 0
12/07/2024 3.00p 2.70p 2.70p 2.70p 0
11/07/2024 3.00p 2.70p 2.70p 2.70p 0
10/07/2024 3.00p 2.70p 2.70p 2.70p 0
09/07/2024 3.00p 2.70p 2.70p 2.70p 0
08/07/2024 3.00p 2.70p 2.70p 2.70p 0
05/07/2024 3.00p 2.70p 2.70p 2.70p 0
04/07/2024 3.00p 2.70p 2.70p 2.70p 0
03/07/2024 3.00p 2.70p 2.70p 2.70p 0
02/07/2024 3.00p 2.70p 2.70p 2.70p 0
01/07/2024 3.00p 2.70p 2.70p 2.70p 0
28/06/2024 3.00p 3.24p 2.20p 2.70p 885796
27/06/2024 4.15p 4.56p 2.71p 3.00p 699116

*Close Price adjusted for both dividends and splits