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
26/06/2024 52.00p 53.50p 52.00p 52.00p 3500
25/06/2024 52.00p 52.00p 52.00p 52.00p 0
24/06/2024 52.00p 52.00p 50.50p 52.00p 3965
21/06/2024 52.00p 52.00p 50.50p 52.00p 25301
20/06/2024 52.00p 52.00p 52.00p 52.00p 0
19/06/2024 52.00p 52.00p 51.00p 52.00p 250
18/06/2024 52.00p 52.00p 50.50p 52.00p 363
17/06/2024 52.00p 52.00p 52.00p 52.00p 0
14/06/2024 52.00p 52.00p 50.50p 52.00p 2378
13/06/2024 52.00p 52.00p 50.50p 52.00p 1283
12/06/2024 52.00p 53.50p 52.00p 52.00p 324
11/06/2024 52.00p 52.00p 50.50p 52.00p 4986
10/06/2024 52.00p 53.50p 50.50p 52.00p 4461
07/06/2024 52.00p 53.50p 50.50p 52.00p 15112
06/06/2024 52.00p 52.00p 52.00p 52.00p 0
05/06/2024 52.00p 53.50p 50.50p 52.00p 29641
04/06/2024 52.00p 53.50p 50.50p 53.50p 15391
03/06/2024 52.00p 53.50p 52.00p 52.00p 1507
31/05/2024 52.00p 53.50p 52.00p 52.00p 1710
30/05/2024 52.00p 52.00p 50.50p 52.00p 9957
29/05/2024 52.00p 53.50p 50.50p 52.00p 2656
28/05/2024 52.00p 52.00p 52.00p 52.00p 0
24/05/2024 52.00p 53.50p 50.50p 52.00p 116763
23/05/2024 52.00p 53.50p 52.00p 52.00p 0
22/05/2024 52.00p 53.50p 52.00p 53.50p 13
21/05/2024 52.00p 53.50p 52.00p 52.00p 50
20/05/2024 52.00p 53.50p 50.50p 53.50p 21997
17/05/2024 52.00p 52.00p 52.00p 52.00p 0
16/05/2024 52.00p 52.00p 52.00p 52.00p 0
15/05/2024 52.00p 52.00p 52.00p 52.00p 0
14/05/2024 52.00p 53.50p 50.50p 52.00p 154
13/05/2024 52.00p 52.00p 52.00p 52.00p 0
10/05/2024 52.00p 52.00p 52.00p 52.00p 0
09/05/2024 52.00p 52.00p 50.50p 52.00p 4508
08/05/2024 52.00p 52.00p 52.00p 52.00p 0
07/05/2024 52.00p 52.00p 50.50p 52.00p 1642
03/05/2024 52.00p 52.00p 52.00p 52.00p 0
02/05/2024 52.00p 57.50p 52.00p 52.00p 0
01/05/2024 56.00p 57.50p 54.50p 57.50p 33480
30/04/2024 56.00p 57.50p 56.00p 56.00p 4488
29/04/2024 56.00p 57.50p 54.50p 56.00p 1273
26/04/2024 56.00p 57.50p 56.00p 56.00p 1773
25/04/2024 56.00p 57.50p 55.01p 56.00p 540913
24/04/2024 56.00p 57.50p 56.00p 56.00p 252
23/04/2024 56.00p 56.00p 56.00p 56.00p 0
22/04/2024 56.00p 57.50p 54.50p 56.00p 3064
19/04/2024 56.00p 56.00p 56.00p 56.00p 0
18/04/2024 56.00p 57.50p 56.00p 56.00p 2588
17/04/2024 56.00p 57.50p 54.50p 56.00p 2012
16/04/2024 56.00p 56.00p 56.00p 56.00p 0
15/04/2024 56.00p 56.00p 54.50p 56.00p 5897
12/04/2024 56.00p 56.00p 56.00p 56.00p 0
11/04/2024 56.00p 56.00p 56.00p 56.00p 0
10/04/2024 56.00p 57.50p 56.00p 56.00p 4
09/04/2024 56.00p 56.00p 56.00p 56.00p 0
08/04/2024 56.00p 56.00p 54.50p 56.00p 10055
05/04/2024 56.00p 56.00p 54.50p 56.00p 23487
04/04/2024 56.00p 56.00p 54.50p 56.00p 6648
03/04/2024 56.00p 56.00p 56.00p 56.00p 0
02/04/2024 56.00p 56.00p 54.50p 56.00p 19165
28/03/2024 56.00p 57.50p 56.00p 57.50p 3
27/03/2024 56.00p 56.00p 54.50p 56.00p 1533
26/03/2024 56.00p 56.00p 54.50p 56.00p 2556
25/03/2024 56.00p 57.50p 54.50p 56.00p 6377
22/03/2024 56.00p 57.50p 56.00p 56.00p 3
21/03/2024 56.00p 56.00p 54.50p 56.00p 100
20/03/2024 56.00p 56.00p 56.00p 56.00p 27231
19/03/2024 56.00p 56.00p 56.00p 56.00p 0
18/03/2024 56.00p 56.00p 54.50p 56.00p 5473
15/03/2024 56.00p 56.00p 56.00p 56.00p 0
14/03/2024 56.00p 56.00p 54.50p 56.00p 3378
13/03/2024 56.00p 56.00p 54.50p 56.00p 1130
12/03/2024 56.00p 57.50p 54.50p 56.00p 27662
11/03/2024 56.00p 56.00p 54.50p 56.00p 3000
08/03/2024 56.00p 56.00p 54.50p 56.00p 1510
07/03/2024 56.00p 56.00p 56.00p 56.00p 0
06/03/2024 56.00p 56.00p 54.50p 56.00p 3265
05/03/2024 56.00p 56.00p 56.00p 56.00p 0
04/03/2024 56.00p 57.50p 56.00p 56.00p 5184
01/03/2024 56.00p 56.00p 56.00p 56.00p 0
29/02/2024 56.00p 56.00p 54.50p 56.00p 7380
28/02/2024 56.00p 57.50p 54.50p 56.00p 40
27/02/2024 56.00p 56.00p 54.50p 56.00p 6673
26/02/2024 56.00p 56.00p 54.50p 56.00p 4016
23/02/2024 56.00p 56.00p 56.00p 56.00p 0
22/02/2024 55.00p 57.50p 54.50p 56.00p 6966
21/02/2024 55.00p 55.00p 53.50p 55.00p 646
20/02/2024 55.00p 56.50p 53.50p 53.50p 9014
19/02/2024 55.00p 55.00p 55.00p 55.00p 0
16/02/2024 55.00p 55.00p 55.00p 55.00p 0
15/02/2024 55.00p 55.00p 55.00p 55.00p 0
14/02/2024 55.00p 55.00p 55.00p 55.00p 0
13/02/2024 55.00p 55.00p 55.00p 55.00p 0
12/02/2024 55.00p 55.00p 55.00p 55.00p 0
09/02/2024 55.00p 55.00p 55.00p 55.00p 0
08/02/2024 55.00p 55.00p 55.00p 55.00p 0
07/02/2024 55.00p 55.00p 55.00p 55.00p 0
06/02/2024 55.00p 55.00p 55.00p 55.00p 0
05/02/2024 55.00p 55.00p 55.00p 55.00p 0
02/02/2024 55.00p 55.00p 55.00p 55.00p 0
01/02/2024 55.00p 55.00p 53.50p 55.00p 4351
31/01/2024 55.00p 55.00p 53.50p 55.00p 571
30/01/2024 55.00p 55.00p 55.00p 55.00p 0
29/01/2024 55.00p 55.00p 55.00p 55.00p 0
26/01/2024 55.00p 55.00p 53.50p 53.50p 749
25/01/2024 55.00p 55.00p 55.00p 55.00p 0
24/01/2024 55.00p 55.00p 53.50p 55.00p 16451
23/01/2024 55.00p 55.00p 55.00p 55.00p 0
22/01/2024 55.00p 55.00p 55.00p 55.00p 0
19/01/2024 55.00p 55.00p 55.00p 55.00p 0
18/01/2024 55.00p 56.50p 53.50p 53.50p 19831
17/01/2024 55.00p 55.00p 52.50p 52.50p 20
16/01/2024 55.00p 55.00p 55.00p 55.00p 0
15/01/2024 55.00p 55.00p 55.00p 55.00p 0
12/01/2024 55.00p 55.00p 55.00p 55.00p 0
11/01/2024 55.00p 56.50p 53.50p 55.00p 481
10/01/2024 55.00p 55.00p 55.00p 55.00p 0
09/01/2024 55.00p 55.00p 55.00p 55.00p 0
08/01/2024 55.00p 55.00p 55.00p 55.00p 0
05/01/2024 55.00p 55.00p 55.00p 55.00p 0
04/01/2024 55.00p 55.00p 55.00p 55.00p 0
03/01/2024 55.00p 55.00p 55.00p 55.00p 0
02/01/2024 55.00p 55.00p 55.00p 55.00p 3130
29/12/2023 55.00p 55.00p 53.50p 55.00p 5
28/12/2023 55.00p 55.00p 53.50p 55.00p 7
27/12/2023 55.00p 55.00p 55.00p 55.00p 0
22/12/2023 55.00p 56.50p 53.50p 55.00p 7
21/12/2023 55.00p 56.50p 53.50p 55.00p 15
20/12/2023 55.00p 56.50p 54.00p 55.00p 198207
19/12/2023 55.00p 55.00p 55.00p 55.00p 0
18/12/2023 55.00p 55.00p 55.00p 55.00p 0
15/12/2023 55.00p 55.00p 55.00p 55.00p 0
14/12/2023 55.00p 55.00p 55.00p 55.00p 0
13/12/2023 55.00p 55.00p 54.27p 55.00p 284
12/12/2023 55.00p 55.00p 53.50p 55.00p 7977
11/12/2023 55.00p 55.00p 55.00p 55.00p 0
08/12/2023 55.00p 55.00p 53.50p 55.00p 16799
07/12/2023 55.00p 56.50p 53.50p 55.00p 5526
06/12/2023 55.00p 56.50p 53.50p 55.00p 279
05/12/2023 55.00p 55.00p 55.00p 55.00p 0
04/12/2023 55.00p 55.00p 55.00p 55.00p 0
01/12/2023 55.00p 56.50p 53.50p 55.00p 489
30/11/2023 55.00p 55.00p 55.00p 55.00p 0
29/11/2023 55.00p 55.00p 55.00p 55.00p 0
28/11/2023 55.00p 55.00p 55.00p 55.00p 0
27/11/2023 55.00p 55.00p 55.00p 55.00p 0
24/11/2023 55.00p 56.50p 53.50p 55.00p 387765
23/11/2023 55.00p 56.50p 53.50p 55.00p 5
22/11/2023 55.00p 55.00p 55.00p 55.00p 0
21/11/2023 55.00p 56.50p 53.50p 55.00p 27237
20/11/2023 55.00p 55.00p 53.50p 55.00p 45322
17/11/2023 55.00p 55.00p 53.50p 55.00p 6587
16/11/2023 55.00p 55.00p 55.00p 55.00p 0
15/11/2023 55.00p 55.00p 53.50p 55.00p 8950
14/11/2023 55.00p 55.00p 53.50p 55.00p 13000
13/11/2023 54.50p 55.00p 53.00p 55.00p 13730
10/11/2023 53.00p 54.50p 51.50p 54.50p 2278
09/11/2023 53.00p 53.00p 53.00p 53.00p 0
08/11/2023 53.00p 54.50p 53.00p 53.00p 1743
07/11/2023 53.00p 54.50p 51.50p 53.00p 569
06/11/2023 53.00p 53.00p 53.00p 53.00p 0
03/11/2023 53.00p 53.00p 53.00p 53.00p 0
02/11/2023 53.00p 53.00p 53.00p 53.00p 0
01/11/2023 53.00p 53.00p 53.00p 53.00p 0
31/10/2023 53.00p 53.00p 53.00p 53.00p 0
30/10/2023 53.00p 53.00p 53.00p 53.00p 0
27/10/2023 53.00p 53.00p 53.00p 53.00p 0
26/10/2023 53.00p 53.00p 53.00p 53.00p 0
25/10/2023 53.00p 53.00p 53.00p 53.00p 0
24/10/2023 53.00p 53.00p 51.50p 53.00p 0
23/10/2023 53.00p 54.50p 51.50p 51.50p 560
20/10/2023 53.00p 53.00p 53.00p 53.00p 0
19/10/2023 53.00p 53.00p 51.50p 53.00p 0
18/10/2023 53.00p 53.00p 53.00p 53.00p 0
17/10/2023 53.00p 53.00p 53.00p 53.00p 0
16/10/2023 53.00p 53.00p 53.00p 53.00p 0
13/10/2023 53.00p 54.50p 51.00p 53.00p 551
12/10/2023 53.00p 53.00p 53.00p 53.00p 0
11/10/2023 53.00p 53.00p 53.00p 53.00p 0
10/10/2023 53.00p 53.00p 53.00p 53.00p 0
09/10/2023 53.00p 54.50p 51.50p 51.50p 375
06/10/2023 53.00p 54.50p 53.00p 53.00p 917
05/10/2023 53.00p 53.00p 53.00p 53.00p 0
04/10/2023 53.00p 53.00p 53.00p 53.00p 0
03/10/2023 53.00p 53.00p 53.00p 53.00p 0
02/10/2023 53.00p 53.00p 53.00p 53.00p 0
29/09/2023 53.00p 53.00p 53.00p 53.00p 0
28/09/2023 53.00p 57.00p 53.00p 53.00p 0
27/09/2023 57.00p 58.50p 55.50p 57.00p 197
26/09/2023 57.00p 58.50p 56.61p 57.00p 429838
25/09/2023 57.00p 58.50p 55.50p 55.50p 861
22/09/2023 57.00p 58.50p 55.50p 57.00p 291
21/09/2023 57.00p 57.00p 57.00p 57.00p 0
20/09/2023 57.00p 57.00p 57.00p 57.00p 0
19/09/2023 57.00p 57.00p 55.50p 57.00p 86
18/09/2023 56.00p 58.50p 55.50p 57.00p 282
15/09/2023 56.00p 56.00p 54.50p 56.00p 3422
14/09/2023 56.00p 56.00p 54.50p 56.00p 88
13/09/2023 56.00p 56.00p 54.50p 56.00p 69622
12/09/2023 56.00p 56.00p 54.50p 54.50p 25659

*Close Price adjusted for both dividends and splits