MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2010 2.50p 2.50p 2.50p 2.50p 0
19/05/2010 2.50p 2.50p 2.50p 2.50p 0
18/05/2010 2.50p 2.50p 2.50p 2.50p 0
17/05/2010 2.50p 2.50p 2.50p 2.50p 0
14/05/2010 2.50p 2.50p 2.50p 2.50p 0
13/05/2010 2.75p 2.75p 2.50p 2.50p 0
12/05/2010 2.75p 2.75p 2.75p 2.75p 0
11/05/2010 2.75p 2.75p 2.75p 2.75p 0
10/05/2010 2.75p 2.75p 2.25p 2.75p 10811
07/05/2010 2.75p 2.75p 2.50p 2.75p 50000
06/05/2010 2.75p 2.75p 2.75p 2.75p 0
05/05/2010 2.75p 2.75p 2.75p 2.75p 0
04/05/2010 2.75p 2.75p 2.75p 2.75p 0
30/04/2010 2.75p 2.75p 2.75p 2.75p 0
29/04/2010 2.75p 2.75p 2.75p 2.75p 0
28/04/2010 2.88p 2.88p 2.50p 2.75p 93588
27/04/2010 2.88p 2.88p 2.88p 2.88p 0
26/04/2010 2.75p 3.00p 2.75p 2.88p 50000
23/04/2010 2.75p 2.75p 2.75p 2.75p 0
22/04/2010 2.75p 2.75p 2.75p 2.75p 0
21/04/2010 2.75p 2.75p 2.75p 2.75p 0
20/04/2010 2.75p 3.00p 2.25p 2.75p 50695
19/04/2010 2.75p 2.75p 2.75p 2.75p 0
16/04/2010 2.75p 2.75p 2.75p 2.75p 0
15/04/2010 2.88p 2.88p 2.50p 2.75p 19000
14/04/2010 2.88p 2.88p 2.88p 2.88p 0
13/04/2010 2.88p 2.88p 2.88p 2.88p 0
12/04/2010 3.00p 3.00p 2.88p 2.88p 0
09/04/2010 3.00p 3.00p 2.88p 2.88p 0
08/04/2010 2.75p 3.25p 2.75p 3.00p 100000
07/04/2010 2.63p 3.00p 2.63p 2.75p 50000
06/04/2010 2.63p 2.63p 2.63p 2.63p 0
01/04/2010 2.75p 2.75p 2.63p 2.63p 0
31/03/2010 2.75p 2.75p 2.75p 2.75p 0
30/03/2010 2.75p 2.75p 2.75p 2.75p 0
29/03/2010 2.75p 3.25p 2.75p 2.75p 100000
26/03/2010 2.65p 3.23p 2.25p 2.75p 123000
25/03/2010 2.63p 3.00p 2.55p 2.65p 110000
24/03/2010 2.75p 2.75p 2.63p 2.63p 0
23/03/2010 2.75p 2.75p 2.63p 2.63p 0
22/03/2010 2.75p 2.75p 2.75p 2.75p 0
19/03/2010 2.75p 2.75p 2.75p 2.75p 0
18/03/2010 2.75p 2.75p 2.75p 2.75p 0
17/03/2010 2.75p 2.75p 2.75p 2.75p 0
16/03/2010 2.75p 2.75p 2.75p 2.75p 0
15/03/2010 2.75p 2.75p 2.75p 2.75p 0
12/03/2010 2.75p 2.75p 2.75p 2.75p 0
11/03/2010 2.88p 2.88p 2.75p 2.75p 0
10/03/2010 2.88p 2.88p 2.25p 2.88p 25000
09/03/2010 2.88p 2.88p 2.88p 2.88p 0
08/03/2010 2.88p 2.88p 2.88p 2.88p 0
05/03/2010 2.75p 2.88p 2.75p 2.88p 50000
04/03/2010 2.75p 2.85p 2.75p 2.75p 10000
03/03/2010 2.75p 2.75p 2.75p 2.75p 0
02/03/2010 2.75p 2.75p 2.75p 2.75p 0
01/03/2010 2.75p 2.85p 2.75p 2.75p 10000
26/02/2010 2.75p 2.75p 2.75p 2.75p 0
25/02/2010 2.75p 2.85p 2.75p 2.75p 10000
24/02/2010 2.75p 2.75p 2.25p 2.75p 25000
23/02/2010 2.75p 2.75p 2.63p 2.75p 50000
22/02/2010 2.50p 2.75p 2.50p 2.75p 0
19/02/2010 2.50p 2.50p 2.50p 2.50p 0
18/02/2010 2.50p 2.50p 2.50p 2.50p 0
17/02/2010 2.38p 2.50p 2.38p 2.50p 50000
16/02/2010 2.38p 2.38p 2.38p 2.38p 0
15/02/2010 2.38p 2.38p 2.38p 2.38p 0
12/02/2010 2.38p 2.50p 2.38p 2.38p 50000
11/02/2010 2.38p 2.50p 2.38p 2.38p 50000
10/02/2010 2.38p 2.38p 2.38p 2.38p 0
09/02/2010 2.38p 2.38p 2.38p 2.38p 0
08/02/2010 2.25p 2.40p 2.25p 2.38p 50000
05/02/2010 2.38p 2.50p 2.25p 2.25p 50000
04/02/2010 2.38p 2.38p 2.38p 2.38p 0
03/02/2010 2.38p 2.50p 2.38p 2.38p 50000
02/02/2010 2.38p 2.38p 2.00p 2.38p 500
01/02/2010 2.38p 2.50p 2.38p 2.38p 50000
29/01/2010 2.38p 2.38p 2.38p 2.38p 0
28/01/2010 2.38p 2.70p 2.38p 2.38p 879
27/01/2010 2.38p 2.38p 2.38p 2.38p 0
26/01/2010 2.38p 2.38p 2.38p 2.38p 0
25/01/2010 2.50p 2.50p 2.38p 2.38p 50000
22/01/2010 2.63p 2.63p 2.63p 2.63p 0
21/01/2010 2.75p 2.75p 1.85p 2.63p 108383
20/01/2010 2.75p 2.75p 2.75p 2.75p 0
19/01/2010 2.75p 2.75p 2.75p 2.75p 0
18/01/2010 2.75p 2.75p 2.75p 2.75p 0
15/01/2010 2.88p 2.88p 2.50p 2.75p 20000
14/01/2010 3.00p 3.00p 2.88p 2.88p 0
13/01/2010 3.00p 3.00p 2.50p 3.00p 4230
12/01/2010 3.00p 3.00p 3.00p 3.00p 0
11/01/2010 3.13p 3.13p 3.00p 3.00p 0
08/01/2010 3.00p 3.50p 3.00p 3.13p 157000
07/01/2010 3.00p 3.00p 3.00p 3.00p 0
06/01/2010 3.50p 3.50p 2.53p 3.00p 8186
05/01/2010 2.30p 3.50p 2.30p 3.50p 86988
04/01/2010 2.30p 2.30p 2.30p 2.30p 0
31/12/2009 2.30p 2.30p 2.30p 2.30p 0
30/12/2009 2.30p 2.30p 2.30p 2.30p 0
29/12/2009 2.35p 2.35p 2.30p 2.30p 0
24/12/2009 2.30p 2.30p 2.30p 2.30p 0
23/12/2009 2.25p 2.50p 2.25p 2.30p 25000
22/12/2009 2.15p 2.15p 2.15p 2.15p 0
21/12/2009 2.05p 2.20p 2.05p 2.15p 25000
18/12/2009 2.00p 2.15p 1.91p 2.05p 100000
17/12/2009 2.00p 2.00p 2.00p 2.00p 0
16/12/2009 2.00p 2.15p 2.00p 2.00p 20000
15/12/2009 1.93p 2.05p 1.93p 2.00p 100000
14/12/2009 1.93p 2.05p 1.93p 1.93p 10000
11/12/2009 1.93p 1.93p 1.93p 1.93p 0
10/12/2009 1.93p 1.93p 1.93p 1.93p 0
09/12/2009 1.93p 1.93p 1.93p 1.93p 0
08/12/2009 1.88p 1.93p 1.88p 1.93p 0
07/12/2009 1.73p 1.73p 1.68p 1.68p 0
04/12/2009 1.70p 1.85p 1.60p 1.73p 130000
03/12/2009 1.70p 1.70p 1.70p 1.70p 0
02/12/2009 1.70p 1.70p 1.70p 1.70p 0
01/12/2009 1.70p 1.70p 1.70p 1.70p 0
30/11/2009 1.70p 1.85p 1.70p 1.70p 50000
27/11/2009 1.70p 1.75p 1.70p 1.70p 60000
26/11/2009 1.75p 1.85p 1.70p 1.70p 78000
25/11/2009 1.75p 1.85p 1.75p 1.75p 50000
24/11/2009 1.75p 1.75p 1.75p 1.75p 0
23/11/2009 1.73p 1.85p 1.73p 1.75p 25000
20/11/2009 1.73p 1.73p 1.73p 1.73p 0
19/11/2009 1.73p 1.73p 1.73p 1.73p 0
18/11/2009 1.68p 1.80p 1.68p 1.73p 25000
17/11/2009 1.60p 1.68p 1.60p 1.68p 0
16/11/2009 1.58p 1.70p 1.58p 1.60p 25000
13/11/2009 1.53p 1.65p 1.53p 1.58p 25000
12/11/2009 1.53p 1.53p 1.53p 1.53p 0
11/11/2009 1.53p 1.53p 1.53p 1.53p 0
10/11/2009 1.53p 1.53p 1.53p 1.53p 0
09/11/2009 1.53p 1.53p 1.53p 1.53p 0
06/11/2009 1.53p 1.53p 1.53p 1.53p 0
05/11/2009 1.53p 1.53p 1.53p 1.53p 0
04/11/2009 1.53p 1.53p 1.53p 1.53p 0
03/11/2009 1.53p 1.53p 1.53p 1.53p 0
02/11/2009 1.53p 1.53p 1.53p 1.53p 0
30/10/2009 1.53p 1.53p 1.53p 1.53p 0
29/10/2009 1.53p 1.53p 1.53p 1.53p 0
28/10/2009 1.53p 1.53p 1.53p 1.53p 0
27/10/2009 1.53p 1.53p 1.53p 1.53p 0
26/10/2009 1.53p 1.53p 1.53p 1.53p 0
23/10/2009 1.48p 1.53p 1.48p 1.53p 70000
22/10/2009 1.45p 1.60p 1.60p 1.48p 25000
21/10/2009 1.38p 1.45p 1.45p 1.45p 25000
20/10/2009 1.35p 1.38p 1.35p 1.38p 0
19/10/2009 1.30p 1.45p 1.45p 1.35p 25000
16/10/2009 1.30p 1.30p 1.30p 1.30p 0
15/10/2009 1.30p 1.30p 1.30p 1.30p 0
14/10/2009 1.30p 1.40p 1.30p 1.30p 100000
13/10/2009 1.30p 1.30p 1.30p 1.30p 0
12/10/2009 1.30p 1.30p 1.30p 1.30p 0
09/10/2009 1.30p 1.30p 1.30p 1.30p 0
08/10/2009 1.30p 1.30p 1.30p 1.30p 0
07/10/2009 1.30p 1.30p 1.30p 1.30p 0
06/10/2009 1.30p 1.30p 1.30p 1.30p 0
05/10/2009 1.30p 1.30p 1.30p 1.30p 0
02/10/2009 1.30p 1.30p 1.30p 1.30p 0
01/10/2009 1.30p 1.30p 1.30p 1.30p 0
30/09/2009 1.30p 1.30p 1.30p 1.30p 0
29/09/2009 1.30p 1.33p 1.30p 1.33p 0
28/09/2009 1.30p 1.30p 1.30p 1.30p 0
25/09/2009 1.30p 1.30p 1.30p 1.30p 0
24/09/2009 1.30p 1.30p 1.30p 1.30p 0
23/09/2009 1.30p 1.30p 1.28p 1.30p 0
22/09/2009 1.38p 1.38p 1.30p 1.30p 0
21/09/2009 1.38p 1.38p 1.38p 1.38p 0

*Close Price adjusted for both dividends and splits