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
10/09/2010 78.00p 78.00p 75.00p 78.00p 0
09/09/2010 78.00p 78.00p 75.00p 78.00p 1
08/09/2010 78.00p 78.00p 75.00p 78.00p 0
07/09/2010 78.00p 78.00p 75.00p 78.00p 0
06/09/2010 78.00p 78.00p 75.00p 78.00p 0
03/09/2010 78.00p 78.00p 75.00p 78.00p 0
02/09/2010 78.00p 78.00p 75.00p 78.00p 0
01/09/2010 78.00p 78.00p 75.00p 78.00p 0
31/08/2010 78.00p 78.00p 75.00p 78.00p 0
27/08/2010 78.00p 78.00p 72.50p 78.00p 68051
26/08/2010 74.00p 78.00p 74.00p 78.00p 0
25/08/2010 74.00p 74.00p 70.00p 74.00p 21311
24/08/2010 74.00p 74.00p 70.00p 74.00p 0
23/08/2010 74.00p 74.00p 70.00p 74.00p 0
20/08/2010 74.00p 74.00p 70.00p 74.00p 30825
19/08/2010 74.00p 74.00p 70.00p 74.00p 10830
18/08/2010 73.50p 73.50p 70.00p 73.50p 0
17/08/2010 73.50p 73.50p 70.00p 73.50p 0
16/08/2010 73.50p 73.50p 70.00p 73.50p 0
13/08/2010 73.50p 73.50p 70.00p 73.50p 10500
12/08/2010 73.50p 73.50p 68.00p 73.50p 380166
11/08/2010 73.50p 73.50p 70.00p 73.50p 0
10/08/2010 73.50p 73.50p 70.00p 73.50p 0
09/08/2010 73.50p 74.50p 70.00p 73.50p 0
06/08/2010 71.50p 73.50p 70.00p 73.50p 3067
05/08/2010 71.50p 71.50p 67.00p 71.50p 0
04/08/2010 71.50p 71.50p 67.00p 71.50p 5473
03/08/2010 71.00p 71.50p 67.00p 71.50p 0
02/08/2010 71.00p 71.00p 67.00p 71.00p 0
30/07/2010 71.00p 71.00p 67.00p 71.00p 0
29/07/2010 71.00p 71.00p 67.00p 71.00p 0
28/07/2010 71.00p 71.00p 67.00p 71.00p 10000
27/07/2010 71.00p 71.00p 67.00p 71.00p 0
26/07/2010 71.00p 71.00p 67.00p 71.00p 0
23/07/2010 71.00p 71.00p 67.00p 71.00p 26638
22/07/2010 71.00p 71.00p 67.00p 71.00p 0
21/07/2010 71.00p 71.00p 67.00p 71.00p 0
20/07/2010 71.00p 71.00p 67.00p 71.00p 0
19/07/2010 71.00p 71.00p 67.00p 71.00p 0
16/07/2010 70.50p 71.00p 67.00p 71.00p 0
15/07/2010 70.50p 70.50p 67.00p 70.50p 4497
14/07/2010 70.50p 70.50p 67.00p 70.50p 5000
13/07/2010 70.00p 70.00p 67.00p 70.00p 3000
12/07/2010 69.00p 69.00p 67.00p 69.00p 0
09/07/2010 66.50p 66.50p 62.00p 66.50p 0
08/07/2010 63.50p 66.00p 62.00p 66.00p 0
07/07/2010 63.50p 63.50p 59.00p 63.50p 0
06/07/2010 63.00p 63.50p 59.00p 63.50p 0
05/07/2010 63.00p 63.00p 59.00p 63.00p 0
02/07/2010 63.00p 63.00p 59.00p 63.00p 0
01/07/2010 63.00p 63.00p 59.00p 63.00p 0
30/06/2010 63.00p 64.00p 59.00p 63.00p 0
29/06/2010 63.00p 63.00p 59.00p 63.00p 0
28/06/2010 63.00p 63.00p 59.00p 63.00p 0
25/06/2010 63.00p 63.00p 59.00p 63.00p 10655
24/06/2010 61.00p 63.00p 59.00p 63.00p 181950
23/06/2010 61.00p 61.00p 57.00p 61.00p 0
22/06/2010 61.00p 61.00p 57.00p 61.00p 0
21/06/2010 61.00p 61.00p 57.00p 61.00p 12000
18/06/2010 61.00p 61.00p 57.00p 61.00p 0
17/06/2010 61.00p 61.00p 57.00p 61.00p 0
16/06/2010 61.00p 61.00p 57.00p 61.00p 0
15/06/2010 61.00p 61.00p 57.00p 61.00p 0
14/06/2010 61.00p 61.00p 57.00p 61.00p 0
11/06/2010 60.50p 61.00p 57.00p 61.00p 0
10/06/2010 60.00p 60.50p 57.00p 60.50p 0
09/06/2010 56.50p 60.00p 56.50p 60.00p 4194
08/06/2010 56.50p 56.50p 52.00p 56.50p 13352
07/06/2010 56.50p 56.50p 52.00p 56.50p 0
04/06/2010 56.00p 56.50p 52.00p 56.50p 0
03/06/2010 56.00p 56.00p 52.00p 56.00p 0
02/06/2010 55.00p 55.00p 52.00p 55.00p 0
01/06/2010 51.50p 53.00p 49.75p 53.00p 66004
28/05/2010 51.50p 51.50p 47.00p 51.50p 0
27/05/2010 51.50p 51.50p 47.00p 51.50p 0
26/05/2010 51.50p 51.50p 47.00p 51.50p 0
25/05/2010 51.50p 51.50p 47.00p 51.50p 5000
24/05/2010 51.50p 51.50p 47.00p 51.50p 0
21/05/2010 51.50p 51.50p 51.50p 51.50p 0
20/05/2010 51.50p 51.50p 47.00p 51.50p 0
19/05/2010 51.50p 51.50p 51.50p 51.50p 0
18/05/2010 51.50p 51.50p 47.00p 51.50p 0
17/05/2010 51.50p 51.50p 47.00p 51.50p 0
14/05/2010 51.50p 51.50p 47.00p 51.50p 0
13/05/2010 51.50p 51.50p 47.00p 51.50p 0
12/05/2010 51.50p 51.50p 47.00p 51.50p 0
11/05/2010 51.50p 51.50p 51.50p 51.50p 0
10/05/2010 51.50p 51.50p 51.50p 51.50p 0
07/05/2010 51.50p 51.50p 51.50p 51.50p 0
06/05/2010 52.50p 52.50p 47.00p 51.50p 0
05/05/2010 52.50p 52.50p 49.00p 52.50p 0
04/05/2010 52.50p 52.50p 49.00p 52.50p 0
30/04/2010 52.50p 52.50p 49.00p 52.50p 0
29/04/2010 52.50p 53.00p 49.00p 52.50p 13200
28/04/2010 52.50p 52.50p 49.00p 52.50p 0
27/04/2010 52.50p 52.50p 49.00p 52.50p 0
26/04/2010 52.50p 52.50p 49.00p 52.50p 0
23/04/2010 52.50p 52.50p 49.00p 52.50p 0
22/04/2010 52.50p 52.50p 49.00p 52.50p 0
21/04/2010 53.00p 53.00p 49.00p 52.50p 15000
20/04/2010 53.00p 53.00p 49.00p 53.00p 21600
19/04/2010 53.00p 53.00p 53.00p 53.00p 0
16/04/2010 53.00p 53.00p 53.00p 53.00p 0
15/04/2010 53.00p 53.00p 53.00p 53.00p 0
14/04/2010 53.00p 53.00p 53.00p 53.00p 0
13/04/2010 53.00p 53.00p 53.00p 53.00p 0
12/04/2010 53.00p 53.00p 53.00p 53.00p 0
09/04/2010 53.00p 53.00p 53.00p 53.00p 0
08/04/2010 53.00p 53.00p 53.00p 53.00p 0
07/04/2010 53.00p 53.00p 53.00p 53.00p 0
06/04/2010 53.00p 53.00p 53.00p 53.00p 0
01/04/2010 53.00p 53.00p 53.00p 53.00p 0
31/03/2010 53.00p 53.00p 53.00p 53.00p 0
30/03/2010 53.00p 53.00p 53.00p 53.00p 0
29/03/2010 53.00p 53.00p 53.00p 53.00p 0
26/03/2010 53.00p 53.00p 53.00p 53.00p 0
25/03/2010 53.00p 54.81p 53.00p 53.00p 151156
24/03/2010 53.00p 53.00p 51.00p 53.00p 500000
23/03/2010 58.00p 60.00p 55.00p 58.00p 500000
22/03/2010 58.00p 58.00p 55.00p 58.00p 0
19/03/2010 58.00p 58.00p 55.00p 58.00p 0
18/03/2010 58.00p 59.00p 55.00p 58.00p 1834
17/03/2010 57.00p 59.00p 55.00p 58.00p 16800
16/03/2010 57.00p 57.00p 55.00p 57.00p 0
15/03/2010 57.00p 57.00p 55.00p 57.00p 0
12/03/2010 57.00p 57.00p 55.00p 57.00p 0
11/03/2010 57.00p 57.00p 55.00p 57.00p 0
10/03/2010 57.00p 57.00p 55.00p 57.00p 0
09/03/2010 57.00p 58.00p 55.00p 57.00p 936
08/03/2010 57.00p 57.00p 55.00p 57.00p 0
05/03/2010 57.00p 57.00p 55.00p 57.00p 0
04/03/2010 57.00p 57.00p 55.00p 57.00p 0
03/03/2010 57.00p 57.00p 55.00p 57.00p 0
02/03/2010 57.00p 57.00p 55.00p 57.00p 0
01/03/2010 57.00p 57.00p 55.00p 57.00p 0
26/02/2010 57.00p 57.00p 55.00p 57.00p 0
25/02/2010 57.00p 57.00p 55.00p 57.00p 0
24/02/2010 57.00p 57.00p 55.00p 57.00p 0
23/02/2010 57.00p 57.00p 55.00p 57.00p 0
22/02/2010 57.00p 57.00p 55.00p 57.00p 0
19/02/2010 57.00p 57.00p 55.00p 57.00p 0
18/02/2010 57.00p 57.00p 55.00p 57.00p 0
17/02/2010 57.00p 57.00p 55.00p 57.00p 0
16/02/2010 57.00p 57.00p 55.00p 57.00p 0
15/02/2010 57.00p 57.00p 55.00p 57.00p 0
12/02/2010 57.00p 57.00p 55.00p 57.00p 0
11/02/2010 57.00p 57.00p 52.00p 57.00p 10000
10/02/2010 57.00p 57.00p 55.00p 57.00p 0
09/02/2010 57.00p 57.00p 55.00p 57.00p 0
08/02/2010 57.00p 57.00p 55.00p 57.00p 0
05/02/2010 57.00p 57.00p 55.00p 57.00p 0
04/02/2010 57.00p 57.00p 55.00p 57.00p 0
03/02/2010 57.00p 57.00p 55.00p 57.00p 0
02/02/2010 57.00p 57.00p 55.00p 57.00p 0
01/02/2010 57.00p 57.00p 55.00p 57.00p 0
29/01/2010 57.00p 57.00p 55.00p 57.00p 0
28/01/2010 57.00p 57.00p 55.00p 57.00p 0
27/01/2010 57.00p 57.00p 57.00p 57.00p 0
26/01/2010 57.00p 57.00p 57.00p 57.00p 0
25/01/2010 57.00p 57.00p 57.00p 57.00p 0
22/01/2010 57.00p 57.00p 57.00p 57.00p 0
21/01/2010 57.00p 57.00p 55.00p 57.00p 0
20/01/2010 57.00p 57.00p 55.00p 57.00p 0
19/01/2010 57.00p 57.00p 55.00p 57.00p 0
18/01/2010 57.00p 57.00p 55.00p 57.00p 0
15/01/2010 57.00p 57.00p 55.00p 57.00p 0
14/01/2010 57.00p 57.00p 55.00p 57.00p 0
13/01/2010 57.00p 57.00p 55.00p 57.00p 0
12/01/2010 57.00p 57.00p 55.00p 57.00p 0
11/01/2010 57.00p 57.00p 55.00p 57.00p 0
08/01/2010 57.00p 57.00p 55.00p 57.00p 0
07/01/2010 57.00p 57.00p 55.00p 57.00p 0
06/01/2010 57.00p 57.00p 55.00p 57.00p 0
05/01/2010 57.00p 57.00p 55.00p 57.00p 0
04/01/2010 57.00p 57.00p 55.00p 57.00p 0
31/12/2009 57.00p 57.00p 57.00p 57.00p 0
30/12/2009 57.00p 57.00p 55.00p 57.00p 0
29/12/2009 57.00p 57.00p 55.00p 57.00p 0
24/12/2009 57.00p 57.00p 55.00p 57.00p 0
23/12/2009 57.00p 57.00p 55.00p 57.00p 0
22/12/2009 57.00p 57.00p 55.00p 57.00p 0
21/12/2009 57.00p 57.00p 54.36p 57.00p 118591
18/12/2009 57.00p 57.00p 55.00p 57.00p 0
17/12/2009 57.00p 57.00p 55.00p 57.00p 992
16/12/2009 57.00p 57.00p 55.00p 57.00p 0
15/12/2009 55.25p 57.00p 55.00p 57.00p 30149
14/12/2009 55.25p 55.25p 50.50p 55.25p 0
11/12/2009 55.50p 55.50p 50.50p 55.25p 15000
10/12/2009 55.50p 55.50p 51.00p 55.50p 0
09/12/2009 55.50p 55.50p 51.00p 55.50p 0
08/12/2009 55.50p 55.50p 51.00p 55.50p 0
07/12/2009 55.50p 55.50p 51.00p 55.50p 0
04/12/2009 55.50p 55.50p 51.00p 55.50p 0
03/12/2009 55.50p 55.50p 51.00p 55.50p 0
02/12/2009 55.50p 57.00p 51.00p 55.50p 0
01/12/2009 55.50p 55.50p 51.00p 55.50p 0
30/11/2009 55.50p 55.50p 51.00p 55.50p 0
27/11/2009 55.50p 55.50p 51.00p 55.50p 0
26/11/2009 55.50p 55.50p 55.50p 55.50p 0
25/11/2009 56.00p 56.00p 51.00p 55.50p 35000

*Close Price adjusted for both dividends and splits