MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/03/2016 2.38p 2.38p 2.38p 2.38p 0
30/03/2016 2.38p 2.38p 2.38p 2.38p 0
29/03/2016 2.38p 2.38p 2.38p 2.38p 0
24/03/2016 2.38p 2.38p 2.38p 2.38p 0
23/03/2016 2.38p 2.38p 2.38p 2.38p 0
22/03/2016 2.38p 2.38p 2.38p 2.38p 0
21/03/2016 2.38p 2.38p 2.38p 2.38p 0
18/03/2016 2.38p 2.38p 2.38p 2.38p 0
17/03/2016 2.38p 2.38p 2.38p 2.38p 0
16/03/2016 2.38p 2.38p 2.38p 2.38p 0
15/03/2016 2.38p 2.38p 2.38p 2.38p 0
14/03/2016 2.38p 2.38p 2.38p 2.38p 0
11/03/2016 2.38p 2.38p 2.38p 2.38p 0
10/03/2016 2.38p 2.38p 2.38p 2.38p 0
09/03/2016 2.38p 2.38p 2.38p 2.38p 0
08/03/2016 2.38p 2.38p 2.38p 2.38p 0
07/03/2016 2.38p 2.38p 2.38p 2.38p 0
04/03/2016 2.38p 2.38p 2.38p 2.38p 0
03/03/2016 2.38p 2.38p 2.38p 2.38p 0
02/03/2016 2.38p 2.38p 2.38p 2.38p 0
01/03/2016 2.38p 2.38p 2.38p 2.38p 0
29/02/2016 2.38p 2.38p 2.38p 2.38p 0
26/02/2016 2.38p 2.38p 2.38p 2.38p 0
25/02/2016 2.38p 2.38p 2.38p 2.38p 0
24/02/2016 2.38p 2.38p 2.38p 2.38p 0
23/02/2016 2.38p 2.38p 2.25p 2.38p 1228
22/02/2016 2.38p 2.38p 2.38p 2.38p 0
19/02/2016 2.00p 2.38p 2.38p 2.38p 0
18/02/2016 2.38p 2.38p 2.38p 2.38p 0
17/02/2016 2.38p 2.38p 2.25p 2.38p 40000
16/02/2016 2.38p 2.38p 2.38p 2.38p 0
15/02/2016 2.38p 2.38p 2.38p 2.38p 0
12/02/2016 2.38p 2.38p 2.38p 2.38p 0
11/02/2016 2.38p 2.38p 2.38p 2.38p 0
10/02/2016 2.38p 2.38p 2.38p 2.38p 0
09/02/2016 2.38p 2.38p 2.38p 2.38p 0
08/02/2016 2.38p 2.38p 2.38p 2.38p 0
05/02/2016 2.38p 2.38p 2.38p 2.38p 0
04/02/2016 2.38p 2.38p 2.38p 2.38p 0
03/02/2016 2.38p 2.38p 2.38p 2.38p 0
02/02/2016 2.38p 2.38p 2.38p 2.38p 0
01/02/2016 2.38p 2.38p 2.36p 2.38p 9999
29/01/2016 2.38p 2.38p 2.38p 2.38p 0
28/01/2016 2.25p 2.38p 2.25p 2.38p 25000
27/01/2016 2.13p 2.45p 2.00p 2.25p 182638
26/01/2016 2.13p 2.13p 2.13p 2.13p 0
25/01/2016 2.13p 2.13p 2.13p 2.13p 0
22/01/2016 2.13p 2.13p 2.13p 2.13p 0
21/01/2016 2.13p 2.13p 2.13p 2.13p 0
20/01/2016 2.13p 2.13p 2.13p 2.13p 0
19/01/2016 2.13p 2.13p 2.13p 2.13p 0
18/01/2016 2.13p 2.13p 2.00p 2.13p 0
15/01/2016 2.00p 2.00p 2.00p 2.00p 0
14/01/2016 2.00p 2.00p 1.75p 2.00p 30000
13/01/2016 2.00p 2.00p 2.00p 2.00p 0
12/01/2016 2.13p 2.13p 1.75p 2.00p 8000
11/01/2016 2.13p 2.13p 2.13p 2.13p 0
08/01/2016 2.13p 2.13p 2.13p 2.13p 0
07/01/2016 2.13p 2.13p 2.13p 2.13p 0
06/01/2016 2.13p 2.13p 2.13p 2.13p 0
05/01/2016 2.13p 2.13p 1.75p 2.13p 20000
04/01/2016 2.13p 2.13p 2.13p 2.13p 0
31/12/2015 2.13p 2.13p 2.13p 2.13p 0
30/12/2015 2.13p 2.13p 2.13p 2.13p 0
29/12/2015 2.13p 2.13p 2.13p 2.13p 0
24/12/2015 2.13p 2.13p 2.13p 2.13p 0
23/12/2015 2.13p 2.13p 2.13p 2.13p 0
22/12/2015 2.13p 2.13p 2.13p 2.13p 0
21/12/2015 2.13p 2.13p 2.13p 2.13p 0
18/12/2015 2.13p 2.13p 2.13p 2.13p 0
17/12/2015 2.13p 2.13p 2.13p 2.13p 0
16/12/2015 2.13p 2.13p 2.13p 2.13p 0
15/12/2015 2.13p 2.13p 1.75p 2.13p 500
14/12/2015 2.63p 2.63p 2.25p 2.38p 10000
11/12/2015 2.63p 2.63p 2.63p 2.63p 0
10/12/2015 2.63p 2.63p 2.63p 2.63p 0
09/12/2015 2.63p 2.63p 2.63p 2.63p 0
08/12/2015 2.63p 2.63p 2.63p 2.63p 0
07/12/2015 2.63p 2.63p 2.63p 2.63p 0
04/12/2015 2.63p 2.63p 2.63p 2.63p 0
03/12/2015 2.63p 2.63p 2.63p 2.63p 0
02/12/2015 2.63p 2.63p 2.63p 2.63p 0
01/12/2015 2.63p 2.63p 2.63p 2.63p 0
30/11/2015 2.63p 2.63p 2.63p 2.63p 0
27/11/2015 2.63p 2.63p 2.63p 2.63p 0
26/11/2015 2.63p 2.63p 2.63p 2.63p 0
25/11/2015 2.63p 2.63p 2.63p 2.63p 0
24/11/2015 2.63p 2.63p 2.63p 2.63p 0
23/11/2015 2.63p 2.63p 2.63p 2.63p 0
20/11/2015 2.63p 2.63p 2.63p 2.63p 0
19/11/2015 2.63p 2.63p 2.63p 2.63p 0
18/11/2015 2.63p 2.63p 2.63p 2.63p 0
17/11/2015 2.63p 2.63p 2.63p 2.63p 0
16/11/2015 2.63p 2.63p 2.63p 2.63p 0
13/11/2015 2.63p 2.63p 2.63p 2.63p 0
12/11/2015 2.63p 2.63p 2.63p 2.63p 0
11/11/2015 2.63p 2.63p 2.63p 2.63p 0
10/11/2015 2.63p 2.63p 2.63p 2.63p 0
09/11/2015 2.63p 2.63p 2.63p 2.63p 0
06/11/2015 2.63p 2.63p 2.63p 2.63p 0
05/11/2015 2.63p 2.63p 2.25p 2.63p 25000
04/11/2015 2.63p 2.63p 2.63p 2.63p 0
03/11/2015 2.63p 2.63p 2.63p 2.63p 0
02/11/2015 2.63p 2.63p 2.63p 2.63p 0
30/10/2015 2.63p 2.63p 2.63p 2.63p 0
29/10/2015 2.63p 2.63p 2.63p 2.63p 0
28/10/2015 2.75p 2.75p 2.63p 2.63p 0
27/10/2015 2.75p 2.75p 2.50p 2.75p 50000
26/10/2015 2.63p 2.75p 2.50p 2.75p 50000
23/10/2015 2.63p 2.63p 2.63p 2.63p 0
22/10/2015 2.63p 2.63p 2.63p 2.63p 0
21/10/2015 2.63p 2.63p 2.63p 2.63p 0
20/10/2015 2.63p 2.63p 2.63p 2.63p 0
19/10/2015 2.63p 2.63p 2.63p 2.63p 0
16/10/2015 2.63p 2.63p 2.63p 2.63p 0
15/10/2015 2.88p 2.88p 2.50p 2.63p 15000
14/10/2015 2.88p 2.88p 2.88p 2.88p 0
13/10/2015 2.88p 2.88p 2.88p 2.88p 0
12/10/2015 2.88p 2.88p 2.88p 2.88p 0
09/10/2015 2.88p 2.88p 2.88p 2.88p 0
08/10/2015 2.88p 2.88p 2.88p 2.88p 0
07/10/2015 2.88p 2.88p 2.88p 2.88p 0
06/10/2015 2.88p 2.88p 2.88p 2.88p 0
05/10/2015 2.88p 2.88p 2.88p 2.88p 0
02/10/2015 2.88p 2.88p 2.88p 2.88p 0
01/10/2015 2.88p 2.88p 2.88p 2.88p 0
30/09/2015 2.88p 2.88p 2.88p 2.88p 0
29/09/2015 3.13p 3.13p 2.88p 2.88p 0
28/09/2015 3.00p 3.00p 3.00p 3.00p 0
25/09/2015 3.13p 3.13p 2.75p 3.00p 40000
24/09/2015 3.13p 3.13p 3.13p 3.13p 0
23/09/2015 3.13p 3.13p 3.13p 3.13p 0
22/09/2015 3.13p 3.13p 3.13p 3.13p 0
21/09/2015 3.13p 3.13p 3.13p 3.13p 0
18/09/2015 3.13p 3.13p 3.13p 3.13p 0
17/09/2015 3.13p 3.13p 3.13p 3.13p 0
16/09/2015 3.13p 3.13p 3.13p 3.13p 0
15/09/2015 3.13p 3.13p 3.13p 3.13p 0
14/09/2015 3.13p 3.13p 3.13p 3.13p 0
11/09/2015 3.13p 3.13p 3.13p 3.13p 0
10/09/2015 3.13p 3.13p 3.13p 3.13p 0
09/09/2015 3.13p 3.13p 3.13p 3.13p 0
08/09/2015 3.13p 3.13p 2.76p 3.13p 75000
07/09/2015 3.13p 3.13p 3.13p 3.13p 0
04/09/2015 3.13p 3.13p 3.13p 3.13p 0
03/09/2015 3.13p 3.13p 3.13p 3.13p 0
02/09/2015 3.13p 3.13p 3.13p 3.13p 0
01/09/2015 2.63p 3.13p 2.63p 3.13p 54501
28/08/2015 2.63p 2.63p 2.63p 2.63p 0
27/08/2015 2.63p 2.63p 2.60p 2.63p 10000
26/08/2015 2.63p 2.63p 2.63p 2.63p 0
25/08/2015 2.75p 2.75p 2.50p 2.63p 28375
24/08/2015 2.75p 2.75p 2.75p 2.75p 0
21/08/2015 2.75p 2.75p 2.75p 2.75p 0
20/08/2015 2.75p 2.75p 2.75p 2.75p 0
19/08/2015 2.75p 2.75p 2.75p 2.75p 0
18/08/2015 3.13p 3.13p 2.75p 2.75p 16000
17/08/2015 3.13p 3.13p 3.13p 3.13p 0
14/08/2015 3.13p 3.13p 3.13p 3.13p 0
13/08/2015 3.13p 3.13p 3.13p 3.13p 0
12/08/2015 3.25p 3.25p 2.78p 3.13p 25029
11/08/2015 3.25p 3.25p 3.25p 3.25p 0
10/08/2015 3.25p 3.25p 3.25p 3.25p 0
07/08/2015 3.25p 3.25p 3.25p 3.25p 0
06/08/2015 3.25p 3.25p 3.25p 3.25p 0
05/08/2015 3.25p 3.25p 3.25p 3.25p 0
04/08/2015 3.25p 3.25p 3.25p 3.25p 0
03/08/2015 3.25p 3.25p 3.25p 3.25p 0
31/07/2015 3.25p 3.25p 3.25p 3.25p 0
30/07/2015 3.25p 3.25p 3.25p 3.25p 0
29/07/2015 3.25p 3.25p 2.76p 3.25p 300
28/07/2015 3.25p 3.50p 3.25p 3.25p 40000
27/07/2015 3.25p 3.25p 2.75p 3.25p 8000
24/07/2015 3.25p 3.25p 3.25p 3.25p 0
23/07/2015 3.25p 3.25p 3.25p 3.25p 0
22/07/2015 3.25p 3.25p 3.25p 3.25p 0
21/07/2015 3.25p 3.25p 3.25p 3.25p 0
20/07/2015 3.25p 3.25p 3.25p 3.25p 0
17/07/2015 3.25p 3.25p 3.25p 3.25p 0
16/07/2015 3.25p 3.25p 3.25p 3.25p 0
15/07/2015 3.25p 3.25p 3.25p 3.25p 0
14/07/2015 3.25p 3.25p 3.25p 3.25p 0
13/07/2015 3.25p 3.25p 3.25p 3.25p 0
10/07/2015 3.25p 3.25p 3.25p 3.25p 0
09/07/2015 3.25p 3.25p 3.25p 3.25p 0
08/07/2015 3.25p 3.25p 3.25p 3.25p 0
07/07/2015 3.25p 3.25p 3.25p 3.25p 0
06/07/2015 3.25p 3.25p 3.25p 3.25p 0
03/07/2015 3.25p 3.25p 3.25p 3.25p 0
02/07/2015 3.25p 3.25p 3.25p 3.25p 0
01/07/2015 3.38p 3.54p 3.00p 3.25p 140000
30/06/2015 3.25p 3.25p 3.25p 3.25p 0
29/06/2015 3.13p 3.25p 3.13p 3.25p 0
26/06/2015 3.25p 3.25p 2.87p 3.25p 14000
25/06/2015 3.25p 3.25p 3.25p 3.25p 0
24/06/2015 3.00p 3.25p 2.80p 3.25p 56112
23/06/2015 2.75p 3.00p 2.55p 3.00p 123930
22/06/2015 3.38p 3.38p 2.50p 2.78p 200913
19/06/2015 2.88p 3.70p 2.88p 3.38p 245882
18/06/2015 2.88p 2.88p 2.88p 2.88p 0

*Close Price adjusted for both dividends and splits