Mobeus Income & Growth Vct (MIX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobeus Income & Growth Vct

Date Open High Low Close* Volume
25/08/2016 80.75p 81.99p 76.00p 77.75p 40701
24/08/2016 88.25p 89.99p 86.50p 88.75p 44073
23/08/2016 86.25p 88.52p 86.25p 88.25p 21340
22/08/2016 84.75p 87.30p 84.75p 86.25p 43038
19/08/2016 84.25p 85.37p 84.25p 84.75p 17764
18/08/2016 84.25p 84.25p 84.25p 84.25p 0
17/08/2016 82.75p 85.37p 82.75p 84.25p 55071
16/08/2016 82.75p 82.75p 82.75p 82.75p 0
15/08/2016 82.75p 84.00p 81.61p 82.75p 22594
12/08/2016 82.50p 84.00p 82.50p 82.75p 14022
11/08/2016 82.50p 83.95p 82.50p 83.00p 24161
10/08/2016 82.50p 83.28p 82.50p 82.50p 26456
09/08/2016 82.50p 82.50p 81.11p 82.50p 1682
08/08/2016 82.50p 82.50p 81.00p 82.50p 10655
05/08/2016 82.50p 82.50p 81.11p 82.50p 231
04/08/2016 82.50p 83.28p 82.50p 82.50p 7153
03/08/2016 82.50p 82.50p 82.50p 82.50p 0
02/08/2016 82.50p 82.50p 81.00p 82.50p 3067
01/08/2016 82.50p 82.50p 81.00p 82.50p 8255
29/07/2016 82.50p 82.50p 82.50p 82.50p 0
28/07/2016 82.50p 82.50p 82.50p 82.50p 0
27/07/2016 82.50p 82.50p 81.00p 82.50p 5124
26/07/2016 82.50p 82.50p 82.50p 82.50p 0
25/07/2016 82.50p 82.50p 82.50p 82.50p 0
22/07/2016 82.50p 82.50p 82.50p 82.50p 0
21/07/2016 82.50p 82.50p 81.00p 82.50p 11115
20/07/2016 82.50p 82.50p 81.00p 82.50p 3000
19/07/2016 82.50p 82.50p 82.50p 82.50p 0
18/07/2016 82.50p 83.50p 82.50p 82.50p 1750
15/07/2016 82.50p 82.50p 82.50p 82.50p 0
14/07/2016 82.50p 82.50p 82.50p 82.50p 0
13/07/2016 82.50p 82.50p 82.50p 82.50p 0
12/07/2016 82.50p 82.50p 81.00p 82.50p 6770
11/07/2016 82.50p 82.50p 81.00p 82.50p 5043
08/07/2016 82.50p 82.50p 81.00p 82.50p 8410
07/07/2016 82.50p 82.50p 82.50p 82.50p 0
06/07/2016 82.75p 82.75p 81.50p 82.50p 6728
05/07/2016 82.75p 82.75p 81.50p 82.75p 5813
04/07/2016 82.75p 83.50p 82.75p 82.75p 2000
01/07/2016 82.75p 82.75p 82.75p 82.75p 0
30/06/2016 82.75p 83.58p 82.75p 82.75p 14000
29/06/2016 82.75p 82.75p 81.50p 82.75p 6728
28/06/2016 82.75p 82.75p 81.50p 82.75p 5000
27/06/2016 82.75p 82.75p 82.75p 82.75p 0
24/06/2016 83.00p 83.00p 81.50p 82.75p 11197
23/06/2016 83.00p 83.00p 83.00p 83.00p 0
22/06/2016 83.00p 83.00p 83.00p 83.00p 0
21/06/2016 83.00p 83.00p 83.00p 83.00p 0
20/06/2016 83.00p 83.00p 83.00p 83.00p 0
17/06/2016 83.00p 83.00p 83.00p 83.00p 0
16/06/2016 83.00p 83.00p 83.00p 83.00p 0
15/06/2016 83.00p 83.00p 83.00p 83.00p 0
14/06/2016 83.00p 83.00p 81.50p 83.00p 27518
13/06/2016 83.00p 83.00p 83.00p 83.00p 0
10/06/2016 83.00p 83.00p 83.00p 83.00p 0
09/06/2016 83.00p 83.00p 83.00p 83.00p 0
08/06/2016 83.00p 83.00p 83.00p 83.00p 0
07/06/2016 83.00p 83.00p 83.00p 83.00p 0
06/06/2016 83.00p 84.50p 83.00p 83.00p 6664
03/06/2016 83.00p 83.00p 81.63p 83.00p 7656
02/06/2016 83.00p 84.50p 83.00p 83.00p 7980
01/06/2016 83.00p 83.00p 82.00p 83.00p 4448
31/05/2016 83.00p 83.00p 81.63p 83.00p 7445
27/05/2016 82.50p 84.00p 82.50p 83.00p 5000
26/05/2016 82.50p 84.00p 82.50p 82.50p 3000
25/05/2016 82.50p 82.50p 81.00p 82.50p 6000
24/05/2016 82.50p 82.50p 82.50p 82.50p 0
23/05/2016 82.50p 84.00p 82.50p 82.50p 648
20/05/2016 82.50p 82.50p 81.12p 82.50p 8145
19/05/2016 82.50p 82.50p 82.50p 82.50p 0
18/05/2016 82.50p 82.50p 82.50p 82.50p 0
17/05/2016 82.50p 83.75p 82.50p 82.50p 2550
16/05/2016 82.50p 82.50p 82.50p 82.50p 0
13/05/2016 82.50p 82.50p 82.50p 82.50p 0
12/05/2016 82.00p 83.25p 82.00p 82.50p 38819
11/05/2016 82.00p 82.00p 82.00p 82.00p 0
10/05/2016 82.00p 82.00p 82.00p 82.00p 0
09/05/2016 82.00p 84.39p 80.50p 82.00p 5955
06/05/2016 82.00p 82.00p 82.00p 82.00p 0
05/05/2016 82.00p 82.00p 80.61p 82.00p 20
04/05/2016 82.00p 83.39p 80.50p 82.00p 14601
03/05/2016 82.00p 82.00p 80.50p 82.00p 2842
29/04/2016 82.50p 82.50p 81.00p 82.00p 4447
28/04/2016 82.50p 82.50p 81.00p 82.50p 6358
27/04/2016 89.50p 90.46p 89.50p 89.50p 28306
26/04/2016 89.50p 89.50p 89.50p 89.50p 0
25/04/2016 89.50p 90.48p 89.50p 89.50p 1086
22/04/2016 88.50p 90.49p 88.50p 89.50p 53228
21/04/2016 88.50p 89.34p 87.01p 88.50p 20177
20/04/2016 88.25p 88.95p 87.00p 88.25p 37966
19/04/2016 88.25p 88.58p 87.00p 88.25p 9037
18/04/2016 88.50p 88.50p 87.30p 88.25p 3545
15/04/2016 86.25p 88.89p 86.25p 88.50p 52985
14/04/2016 86.25p 86.75p 85.00p 86.25p 12879
13/04/2016 86.25p 86.25p 86.25p 86.25p 0
12/04/2016 86.25p 86.25p 86.25p 86.25p 0
11/04/2016 85.25p 86.25p 85.00p 86.25p 8622
08/04/2016 85.25p 85.39p 85.25p 85.25p 13800
07/04/2016 85.25p 85.25p 85.25p 85.25p 0
06/04/2016 85.25p 85.39p 85.25p 85.25p 5000
05/04/2016 86.25p 86.25p 83.00p 85.25p 49027
04/04/2016 86.25p 86.25p 85.00p 86.25p 4000
01/04/2016 86.25p 87.29p 86.25p 86.25p 5859
31/03/2016 86.25p 86.25p 86.25p 86.25p 0
30/03/2016 86.25p 86.25p 85.00p 86.25p 5000
29/03/2016 86.25p 86.25p 85.00p 86.25p 3034
24/03/2016 86.25p 86.25p 86.25p 86.25p 0
23/03/2016 86.50p 86.50p 85.00p 86.25p 14067
22/03/2016 86.50p 86.50p 86.50p 86.50p 0
21/03/2016 86.50p 86.50p 86.50p 86.50p 0
18/03/2016 86.50p 86.50p 86.50p 86.50p 0
17/03/2016 86.50p 86.50p 86.50p 86.50p 0
16/03/2016 86.50p 87.75p 86.50p 86.50p 5000
15/03/2016 86.50p 86.50p 86.50p 86.50p 0
14/03/2016 86.50p 86.50p 85.00p 86.50p 4000
11/03/2016 86.50p 86.50p 85.00p 86.50p 10000
10/03/2016 86.50p 86.50p 85.10p 86.50p 10050
09/03/2016 86.50p 86.50p 84.00p 86.50p 20000
08/03/2016 86.50p 86.50p 85.00p 86.50p 13868
07/03/2016 86.50p 86.50p 86.50p 86.50p 0
04/03/2016 86.50p 86.50p 85.00p 86.50p 1673
03/03/2016 86.50p 87.88p 86.50p 86.50p 1706
02/03/2016 86.50p 87.88p 85.00p 86.50p 12637
01/03/2016 86.50p 86.50p 86.50p 86.50p 0
29/02/2016 86.50p 86.50p 86.50p 86.50p 0
26/02/2016 86.50p 87.88p 85.00p 86.50p 17852
25/02/2016 86.50p 86.50p 86.50p 86.50p 0
24/02/2016 86.50p 86.50p 85.00p 86.50p 1712
23/02/2016 86.50p 86.50p 85.00p 86.50p 32966
22/02/2016 86.50p 87.88p 86.50p 86.50p 10000
19/02/2016 86.50p 86.50p 85.00p 86.50p 10128
18/02/2016 86.50p 86.50p 86.50p 86.50p 0
17/02/2016 86.50p 87.88p 86.50p 86.50p 5000
16/02/2016 86.50p 86.50p 86.50p 86.50p 0
15/02/2016 86.50p 86.50p 86.50p 86.50p 0
12/02/2016 86.50p 86.50p 84.50p 86.50p 20150
11/02/2016 86.50p 86.50p 85.00p 86.50p 3545
10/02/2016 86.50p 87.89p 86.50p 86.50p 1125
09/02/2016 86.50p 86.50p 85.00p 86.50p 7482
08/02/2016 86.50p 86.50p 86.50p 86.50p 0
05/02/2016 86.50p 86.50p 86.50p 86.50p 0
04/02/2016 86.50p 86.50p 86.50p 86.50p 0
03/02/2016 86.50p 86.50p 86.50p 86.50p 0
02/02/2016 86.50p 86.50p 85.00p 86.50p 2500
01/02/2016 86.50p 86.50p 86.50p 86.50p 0
29/01/2016 86.50p 86.50p 85.00p 86.50p 13185
28/01/2016 86.50p 86.50p 86.50p 86.50p 0
27/01/2016 86.50p 86.50p 85.00p 86.50p 16899
26/01/2016 86.50p 86.50p 86.50p 86.50p 0
25/01/2016 86.50p 86.50p 85.00p 86.50p 1772
22/01/2016 86.50p 87.88p 85.00p 86.50p 7772
21/01/2016 86.50p 87.88p 86.50p 86.50p 1137
20/01/2016 86.50p 86.50p 86.50p 86.50p 0
19/01/2016 86.50p 86.50p 85.01p 86.50p 116
18/01/2016 86.50p 86.50p 86.50p 86.50p 0
15/01/2016 86.50p 86.50p 85.00p 86.50p 2072
14/01/2016 86.50p 86.50p 86.50p 86.50p 0
13/01/2016 86.50p 86.50p 86.50p 86.50p 0
12/01/2016 86.50p 86.50p 86.50p 86.50p 0
11/01/2016 86.50p 86.50p 85.00p 86.50p 1682
08/01/2016 86.50p 87.88p 85.00p 86.50p 8921
07/01/2016 86.50p 86.50p 86.50p 86.50p 0
06/01/2016 86.50p 86.50p 86.50p 86.50p 0
05/01/2016 86.50p 87.88p 86.50p 86.50p 3000
04/01/2016 86.50p 86.50p 85.01p 86.50p 27
31/12/2015 86.50p 86.50p 86.50p 86.50p 0
30/12/2015 86.50p 87.00p 86.50p 86.50p 4513
29/12/2015 86.50p 86.50p 86.50p 86.50p 0
24/12/2015 86.50p 86.50p 86.50p 86.50p 0
23/12/2015 86.50p 86.50p 86.50p 86.50p 0
22/12/2015 86.50p 86.50p 85.00p 86.50p 41100
21/12/2015 86.50p 88.00p 86.50p 86.50p 2820
18/12/2015 86.50p 86.50p 86.50p 86.50p 0
17/12/2015 86.50p 88.00p 86.50p 86.50p 2272
16/12/2015 86.50p 86.50p 86.50p 86.50p 0
15/12/2015 86.50p 86.50p 86.50p 86.50p 0
14/12/2015 86.50p 86.50p 86.00p 86.50p 10225
11/12/2015 86.50p 86.50p 86.50p 86.50p 0
10/12/2015 85.50p 86.50p 85.50p 86.50p 0
09/12/2015 85.50p 85.50p 84.75p 85.50p 0
08/12/2015 84.75p 84.75p 83.50p 84.75p 14025
07/12/2015 84.75p 84.75p 84.75p 84.75p 0
04/12/2015 84.75p 84.75p 83.52p 84.75p 1772
03/12/2015 84.75p 86.49p 84.75p 84.75p 2000
02/12/2015 84.75p 84.75p 84.75p 84.75p 0
01/12/2015 84.75p 84.75p 84.75p 84.75p 0
30/11/2015 84.75p 84.75p 84.75p 84.75p 0
27/11/2015 84.75p 84.75p 84.75p 84.75p 0
26/11/2015 84.75p 84.75p 84.75p 84.75p 0
25/11/2015 83.75p 84.75p 83.75p 84.75p 0
24/11/2015 83.75p 83.75p 83.75p 83.75p 0
23/11/2015 83.75p 83.75p 83.75p 83.75p 0
20/11/2015 83.75p 83.75p 83.75p 83.75p 0
19/11/2015 83.75p 83.75p 83.75p 83.75p 0
18/11/2015 83.75p 83.75p 83.75p 83.75p 0
17/11/2015 83.75p 83.75p 83.75p 83.75p 0
16/11/2015 83.75p 83.75p 82.50p 83.75p 3742
13/11/2015 83.75p 83.75p 83.75p 83.75p 0
12/11/2015 83.75p 83.75p 82.51p 83.75p 2734
11/11/2015 83.75p 83.75p 83.75p 83.75p 0

*Close Price adjusted for both dividends and splits