MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2022 9.25p 9.50p 8.00p 8.50p 40787
18/03/2022 9.25p 9.25p 9.25p 9.25p 0
17/03/2022 9.25p 9.25p 9.25p 9.25p 0
16/03/2022 9.25p 9.25p 8.53p 9.25p 15000
15/03/2022 9.00p 9.50p 8.00p 9.25p 15165
14/03/2022 9.00p 9.00p 9.00p 9.00p 0
11/03/2022 9.00p 9.00p 8.50p 9.00p 48660
10/03/2022 9.00p 9.00p 8.60p 9.00p 72930
09/03/2022 8.50p 9.00p 8.00p 9.00p 245984
08/03/2022 8.50p 8.80p 7.70p 8.50p 180360
07/03/2022 8.75p 9.00p 8.00p 8.50p 81872
04/03/2022 8.75p 8.75p 8.10p 8.75p 15000
03/03/2022 8.75p 8.98p 8.75p 8.75p 5479
02/03/2022 9.00p 9.00p 8.50p 8.75p 187179
01/03/2022 9.00p 9.45p 9.00p 9.00p 11100
28/02/2022 9.00p 9.48p 8.75p 9.00p 37828
25/02/2022 9.50p 9.50p 8.66p 9.00p 134209
24/02/2022 9.25p 9.50p 8.50p 9.00p 154512
23/02/2022 9.00p 9.50p 9.00p 9.25p 19767
22/02/2022 9.75p 10.00p 8.76p 9.00p 296042
21/02/2022 9.50p 10.50p 9.42p 9.75p 65189
18/02/2022 9.50p 9.94p 9.26p 9.50p 29862
17/02/2022 9.75p 10.00p 9.25p 9.50p 76301
16/02/2022 9.75p 10.20p 9.31p 9.75p 24990
15/02/2022 10.00p 10.30p 9.00p 9.75p 48664
14/02/2022 10.25p 10.25p 9.00p 9.70p 58000
11/02/2022 9.75p 10.80p 9.67p 10.25p 547692
10/02/2022 9.75p 10.00p 9.00p 9.50p 268471
09/02/2022 9.75p 9.90p 9.75p 9.75p 19678
08/02/2022 9.75p 10.00p 9.75p 9.75p 50276
07/02/2022 10.25p 11.00p 9.00p 9.75p 497233
04/02/2022 10.25p 10.25p 10.25p 10.25p 0
03/02/2022 10.50p 11.00p 9.50p 10.25p 7129
02/02/2022 10.50p 10.50p 10.50p 10.50p 0
01/02/2022 10.00p 11.50p 10.00p 10.50p 296125
31/01/2022 10.00p 10.29p 9.70p 10.00p 61456
28/01/2022 10.00p 10.25p 9.70p 10.00p 24142
27/01/2022 10.00p 10.29p 10.00p 10.20p 90000
26/01/2022 10.00p 10.30p 9.60p 10.25p 44679
25/01/2022 9.75p 10.35p 9.75p 10.00p 7393
24/01/2022 10.00p 10.20p 9.56p 9.75p 237195
21/01/2022 10.00p 10.50p 8.50p 10.00p 295972
20/01/2022 10.75p 11.00p 9.50p 10.50p 189944
19/01/2022 10.75p 10.78p 10.61p 10.75p 51691
18/01/2022 11.00p 11.00p 10.50p 10.75p 145175
17/01/2022 10.00p 11.00p 10.00p 11.00p 272655
14/01/2022 10.25p 10.50p 9.50p 10.00p 183222
13/01/2022 10.50p 10.50p 10.00p 10.25p 153223
12/01/2022 10.50p 10.78p 10.00p 10.50p 135000
10/01/2022 10.75p 11.49p 10.75p 11.00p 112741
07/01/2022 10.75p 11.50p 10.00p 10.75p 255046
06/01/2022 10.50p 11.50p 10.00p 10.50p 40617
05/01/2022 11.00p 11.35p 10.00p 10.50p 52347
04/01/2022 12.75p 13.08p 11.00p 11.00p 103318
03/01/2022 12.50p 13.50p 12.00p 12.75p 63997
31/12/2021 12.50p 13.50p 12.00p 12.75p 63997
30/12/2021 12.00p 13.00p 12.00p 12.50p 205266
29/12/2021 10.25p 12.68p 10.25p 12.00p 236512
28/12/2021 10.00p 11.00p 10.00p 10.75p 218667
27/12/2021 10.00p 11.00p 10.00p 10.75p 218667
24/12/2021 10.00p 11.00p 10.00p 10.75p 218667
23/12/2021 10.25p 10.50p 9.50p 10.00p 244787
22/12/2021 10.00p 11.00p 9.50p 10.25p 155787
21/12/2021 10.00p 10.45p 9.78p 10.00p 44297
20/12/2021 10.00p 10.29p 9.68p 10.00p 23931
17/12/2021 10.00p 10.30p 10.00p 10.00p 102445
16/12/2021 10.25p 10.50p 9.50p 10.00p 56797
15/12/2021 10.25p 10.49p 10.00p 10.25p 127625
14/12/2021 10.50p 11.50p 10.00p 10.25p 370241
13/12/2021 11.75p 12.00p 10.15p 11.50p 248868
10/12/2021 11.75p 12.15p 11.33p 11.75p 42901
09/12/2021 12.00p 12.75p 11.00p 11.75p 262976
08/12/2021 10.50p 13.00p 9.50p 12.00p 847035
07/12/2021 10.00p 11.00p 10.00p 10.50p 260343
06/12/2021 11.00p 11.65p 9.65p 10.00p 506659
03/12/2021 10.50p 11.75p 10.00p 11.00p 384597
02/12/2021 11.00p 11.00p 10.00p 10.50p 158258
01/12/2021 11.00p 11.50p 10.50p 11.00p 298540
30/11/2021 11.75p 12.50p 10.52p 11.00p 183595
29/11/2021 12.25p 12.60p 10.02p 12.40p 1017994
26/11/2021 13.50p 14.00p 11.50p 12.25p 479467
25/11/2021 13.00p 14.00p 12.55p 13.50p 202780
24/11/2021 13.00p 13.00p 12.55p 13.00p 31490
23/11/2021 13.50p 14.00p 12.50p 13.00p 101549
22/11/2021 14.75p 15.50p 13.00p 13.50p 82536
19/11/2021 14.50p 15.50p 13.10p 14.75p 594675
18/11/2021 11.00p 15.50p 11.00p 14.50p 592511
17/11/2021 12.00p 13.50p 10.50p 11.00p 480256
16/11/2021 10.50p 12.43p 10.50p 11.75p 411239
15/11/2021 11.50p 11.50p 10.28p 10.50p 477892
12/11/2021 12.00p 12.00p 11.50p 11.50p 18854
11/11/2021 12.25p 12.25p 11.63p 12.00p 44121
10/11/2021 12.00p 12.25p 11.50p 12.00p 175454
09/11/2021 13.25p 14.00p 11.66p 12.00p 913484
08/11/2021 11.25p 14.50p 11.00p 13.25p 536905
05/11/2021 12.00p 12.00p 11.00p 11.25p 151797
04/11/2021 11.75p 12.00p 11.00p 11.25p 177077
03/11/2021 11.75p 12.25p 11.75p 11.75p 2000
02/11/2021 12.00p 13.00p 11.00p 11.75p 27130
01/11/2021 12.25p 12.33p 11.75p 12.25p 36651
29/10/2021 11.75p 13.00p 11.75p 12.25p 266741
28/10/2021 12.00p 12.30p 11.50p 11.75p 36748
27/10/2021 12.00p 12.00p 12.00p 12.00p 0
26/10/2021 12.00p 12.25p 11.88p 12.00p 135500
25/10/2021 12.25p 12.50p 11.50p 12.00p 146764
22/10/2021 12.50p 12.50p 12.00p 12.25p 49747
21/10/2021 13.00p 13.06p 12.50p 12.50p 83806
20/10/2021 13.25p 13.50p 12.50p 13.00p 61073
19/10/2021 13.25p 13.25p 12.66p 13.25p 59614
18/10/2021 13.75p 14.25p 13.12p 13.25p 30113
15/10/2021 13.00p 14.38p 12.40p 13.75p 211729
14/10/2021 12.50p 13.50p 12.50p 12.75p 144792
13/10/2021 12.50p 13.00p 11.00p 12.25p 135434
12/10/2021 13.00p 13.00p 11.31p 12.50p 133856
11/10/2021 13.50p 14.00p 12.00p 13.00p 181874
08/10/2021 13.50p 15.00p 13.00p 13.50p 133211
07/10/2021 14.00p 14.00p 13.00p 13.90p 7023
06/10/2021 14.00p 15.00p 12.14p 14.00p 334161
05/10/2021 14.00p 15.00p 13.40p 14.00p 22263
04/10/2021 15.50p 16.00p 12.39p 14.80p 201383
01/10/2021 15.50p 16.00p 13.00p 15.50p 206099
30/09/2021 18.00p 18.00p 14.15p 15.50p 773425
29/09/2021 18.00p 18.70p 17.66p 18.00p 108710
28/09/2021 18.00p 19.00p 17.14p 18.00p 252638
27/09/2021 19.00p 20.00p 17.00p 18.00p 33153
24/09/2021 19.00p 20.00p 17.38p 19.00p 40195
23/09/2021 18.00p 19.00p 17.75p 19.00p 22745
22/09/2021 19.50p 21.00p 17.00p 18.00p 252852
21/09/2021 19.50p 20.40p 17.00p 19.50p 691360
20/09/2021 20.50p 21.00p 18.45p 19.50p 131729
17/09/2021 18.00p 21.64p 18.00p 20.50p 891357
16/09/2021 18.00p 19.00p 17.00p 18.00p 29664
15/09/2021 18.00p 19.00p 17.20p 18.00p 114191
14/09/2021 18.00p 18.45p 17.68p 18.45p 129439
13/09/2021 18.00p 18.20p 17.65p 18.00p 109980
10/09/2021 18.00p 19.00p 17.00p 18.00p 305581
09/09/2021 18.00p 18.26p 17.50p 18.00p 85218
08/09/2021 18.00p 19.00p 16.00p 18.00p 164128
07/09/2021 19.00p 19.48p 17.00p 18.00p 459077
06/09/2021 20.00p 20.00p 18.22p 19.00p 119836
03/09/2021 21.00p 21.74p 19.50p 20.00p 194612
02/09/2021 20.00p 21.00p 18.00p 20.50p 683465
01/09/2021 19.00p 20.00p 18.00p 20.00p 339811
31/08/2021 21.50p 21.50p 19.00p 19.50p 408431
30/08/2021 21.50p 23.60p 20.80p 22.00p 243697
27/08/2021 21.50p 23.60p 20.80p 22.00p 243697
26/08/2021 20.00p 21.60p 19.00p 21.00p 202438
25/08/2021 21.50p 21.70p 20.00p 20.50p 103506
24/08/2021 18.50p 23.00p 18.50p 21.50p 565979
23/08/2021 19.50p 21.00p 18.00p 19.00p 409666
20/08/2021 19.50p 20.85p 19.44p 20.00p 76399
19/08/2021 21.50p 22.00p 19.00p 20.00p 322700
18/08/2021 22.50p 23.00p 21.00p 21.50p 113314
17/08/2021 22.50p 24.00p 21.00p 22.50p 21120
16/08/2021 23.00p 23.00p 21.52p 22.00p 82764
13/08/2021 23.00p 23.10p 22.30p 23.00p 13422
12/08/2021 24.00p 24.10p 22.00p 23.00p 193906
11/08/2021 24.50p 24.50p 23.00p 23.50p 107493
10/08/2021 25.00p 25.25p 24.00p 24.50p 139118
09/08/2021 23.50p 25.00p 22.00p 25.00p 76871
06/08/2021 23.50p 25.20p 23.00p 23.50p 353336
05/08/2021 24.50p 25.22p 22.60p 23.80p 381686
04/08/2021 25.50p 26.60p 23.60p 24.00p 173067
03/08/2021 26.50p 28.00p 24.00p 25.00p 88869
02/08/2021 24.00p 27.22p 23.00p 24.10p 171775
30/07/2021 24.00p 24.80p 23.30p 24.00p 14967
29/07/2021 25.00p 26.00p 23.00p 24.00p 239924
28/07/2021 25.50p 26.00p 24.11p 25.00p 40705
27/07/2021 27.50p 28.22p 24.00p 25.50p 349099
26/07/2021 27.00p 29.00p 26.00p 27.50p 153047
23/07/2021 31.00p 31.00p 26.00p 27.00p 445437
22/07/2021 31.00p 33.00p 29.00p 31.00p 309116
21/07/2021 26.50p 32.75p 26.00p 31.00p 318424
20/07/2021 25.50p 27.25p 25.00p 26.50p 44836
19/07/2021 24.50p 26.20p 24.00p 25.50p 136967
16/07/2021 25.50p 26.00p 23.95p 24.20p 45379
15/07/2021 25.00p 27.00p 24.00p 25.50p 42390
14/07/2021 25.50p 26.00p 25.00p 25.00p 25008
13/07/2021 27.50p 28.00p 24.00p 25.50p 91550
12/07/2021 30.00p 31.00p 26.00p 27.50p 74079
09/07/2021 25.50p 32.00p 24.50p 30.00p 489948
08/07/2021 27.00p 28.00p 24.00p 25.00p 112389
07/07/2021 22.50p 30.00p 21.90p 27.00p 429030
06/07/2021 23.50p 24.00p 21.00p 22.50p 246593
05/07/2021 24.00p 25.00p 21.00p 23.50p 119786
02/07/2021 24.00p 24.12p 23.00p 24.00p 74345
01/07/2021 24.00p 25.00p 22.20p 24.00p 64927
30/06/2021 24.00p 25.00p 22.00p 24.00p 70600
29/06/2021 26.00p 27.00p 22.00p 24.00p 283101
28/06/2021 26.00p 26.60p 25.13p 26.00p 95379
25/06/2021 25.50p 27.00p 25.00p 25.90p 149834
24/06/2021 25.00p 28.00p 24.00p 25.50p 711949
23/06/2021 28.00p 29.00p 25.00p 26.80p 239649
22/06/2021 29.00p 30.00p 25.30p 29.00p 386277
21/06/2021 30.00p 32.00p 28.09p 29.00p 108506
18/06/2021 31.00p 34.00p 28.00p 30.00p 334093
17/06/2021 31.00p 37.00p 28.00p 31.00p 317228
16/06/2021 33.50p 35.00p 26.00p 30.00p 593359
15/06/2021 43.50p 45.00p 28.00p 32.30p 1581791
14/06/2021 43.50p 46.00p 40.00p 45.00p 150532

*Close Price adjusted for both dividends and splits