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
21/02/2022 76.00p 77.50p 74.50p 76.00p 7852
18/02/2022 76.00p 77.50p 74.50p 76.00p 14524
17/02/2022 76.00p 77.50p 74.50p 76.00p 3855
16/02/2022 76.00p 76.00p 76.00p 76.00p 0
15/02/2022 76.00p 77.50p 74.50p 76.00p 28505
14/02/2022 76.00p 76.00p 76.00p 76.00p 0
11/02/2022 76.00p 76.00p 74.50p 76.00p 7678
10/02/2022 76.00p 76.00p 76.00p 76.00p 0
09/02/2022 76.00p 76.00p 76.00p 76.00p 0
08/02/2022 76.00p 76.00p 74.50p 76.00p 1773
07/02/2022 76.00p 77.50p 74.50p 76.00p 11650
04/02/2022 76.00p 77.50p 76.00p 76.00p 308
03/02/2022 76.00p 77.50p 76.00p 76.00p 1600
02/02/2022 76.00p 77.50p 76.00p 76.00p 1419
01/02/2022 76.00p 76.00p 74.50p 76.00p 5773
31/01/2022 76.00p 77.50p 76.00p 76.00p 1260
28/01/2022 76.00p 77.50p 74.50p 76.00p 4056
27/01/2022 76.00p 76.00p 76.00p 76.00p 0
26/01/2022 76.00p 77.50p 76.00p 76.00p 1276
25/01/2022 76.00p 76.00p 76.00p 76.00p 0
24/01/2022 76.00p 77.50p 76.00p 76.00p 9565
21/01/2022 76.00p 77.50p 74.50p 76.00p 7754
20/01/2022 76.00p 76.00p 76.00p 76.00p 0
19/01/2022 76.00p 77.50p 74.50p 76.00p 4866
18/01/2022 76.00p 76.00p 76.00p 76.00p 0
17/01/2022 76.00p 76.00p 74.50p 76.00p 26638
14/01/2022 76.00p 78.00p 76.00p 76.00p 24682
13/01/2022 76.00p 77.50p 76.00p 76.00p 1276
12/01/2022 76.00p 77.50p 76.00p 76.00p 1925
10/01/2022 76.00p 77.50p 76.00p 76.00p 600
07/01/2022 76.00p 77.50p 74.50p 76.00p 6526
06/01/2022 76.00p 76.00p 74.50p 76.00p 5249
05/01/2022 76.00p 76.00p 76.00p 76.00p 0
04/01/2022 76.00p 77.50p 76.00p 76.00p 3521
31/12/2021 76.00p 77.50p 76.00p 76.00p 1277
30/12/2021 76.00p 77.50p 76.00p 76.00p 3290
29/12/2021 76.00p 77.50p 74.00p 76.00p 33981
24/12/2021 76.00p 77.50p 74.50p 76.00p 507
23/12/2021 76.00p 76.00p 76.00p 76.00p 0
22/12/2021 76.00p 76.00p 76.00p 76.00p 0
21/12/2021 76.00p 76.00p 76.00p 76.00p 0
20/12/2021 76.00p 76.00p 74.50p 76.00p 7606
17/12/2021 76.00p 76.00p 76.00p 76.00p 0
16/12/2021 76.00p 76.00p 76.00p 76.00p 0
15/12/2021 76.00p 76.00p 75.00p 76.00p 175306
14/12/2021 76.00p 76.00p 76.00p 76.00p 0
13/12/2021 76.00p 77.50p 74.50p 76.00p 8500
10/12/2021 76.00p 76.00p 74.50p 76.00p 0
09/12/2021 76.00p 76.00p 74.50p 74.50p 2000
08/12/2021 80.00p 81.50p 78.50p 80.00p 8834
07/12/2021 80.00p 81.50p 78.50p 81.50p 23717
06/12/2021 80.00p 80.00p 80.00p 80.00p 0
03/12/2021 80.00p 81.50p 78.50p 80.00p 7700
02/12/2021 80.00p 80.00p 78.00p 80.00p 3206
01/12/2021 80.00p 80.00p 78.50p 80.00p 16074
30/11/2021 80.00p 80.00p 78.50p 80.00p 26638
29/11/2021 80.00p 80.00p 80.00p 80.00p 0
26/11/2021 80.00p 81.50p 78.50p 80.00p 34598
25/11/2021 80.00p 80.00p 78.50p 80.00p 1821
24/11/2021 80.00p 80.00p 80.00p 80.00p 0
23/11/2021 80.00p 80.00p 80.00p 80.00p 650
22/11/2021 80.00p 80.00p 78.50p 80.00p 3127
19/11/2021 80.00p 80.00p 80.00p 80.00p 0
18/11/2021 80.00p 80.00p 80.00p 80.00p 0
17/11/2021 80.00p 81.50p 80.00p 80.00p 600
16/11/2021 80.00p 81.50p 80.00p 80.00p 51
15/11/2021 80.00p 80.00p 78.50p 80.00p 17923
12/11/2021 80.00p 80.00p 80.00p 80.00p 0
11/11/2021 80.00p 80.00p 80.00p 80.00p 0
10/11/2021 80.00p 80.00p 76.00p 80.00p 0
09/11/2021 77.50p 81.50p 76.00p 76.00p 34633
08/11/2021 77.50p 77.50p 76.00p 77.50p 5342
05/11/2021 77.50p 79.00p 77.50p 77.50p 3871
04/11/2021 77.50p 77.50p 77.50p 77.50p 0
03/11/2021 77.50p 77.50p 77.50p 77.50p 0
02/11/2021 77.50p 77.50p 76.00p 77.50p 3422
01/11/2021 77.50p 77.50p 77.50p 77.50p 0
29/10/2021 77.50p 79.00p 76.00p 77.50p 7091
28/10/2021 77.50p 77.50p 76.00p 77.50p 3562
27/10/2021 77.50p 77.50p 77.50p 77.50p 0
26/10/2021 77.50p 77.50p 76.00p 77.50p 10651
25/10/2021 77.50p 79.00p 77.50p 77.50p 968
22/10/2021 77.50p 77.50p 77.50p 77.50p 0
21/10/2021 77.50p 77.50p 76.00p 77.50p 25815
20/10/2021 77.50p 77.50p 77.50p 77.50p 0
19/10/2021 77.50p 77.50p 77.50p 77.50p 0
18/10/2021 77.50p 77.50p 77.50p 77.50p 0
15/10/2021 77.50p 79.00p 76.00p 77.50p 14092
14/10/2021 77.50p 79.00p 77.50p 77.50p 10000
13/10/2021 77.50p 77.50p 76.00p 77.50p 3073
12/10/2021 77.50p 77.50p 75.50p 77.50p 31871
11/10/2021 77.50p 78.50p 76.00p 78.50p 13594
08/10/2021 77.50p 78.50p 77.50p 77.50p 1263
07/10/2021 77.00p 79.00p 75.50p 78.50p 20547
06/10/2021 77.00p 78.50p 77.00p 77.00p 10200
05/10/2021 77.00p 77.00p 77.00p 77.00p 0
04/10/2021 77.00p 78.50p 77.00p 77.00p 93
01/10/2021 77.00p 78.00p 77.00p 77.00p 12700
30/09/2021 77.00p 77.00p 77.00p 77.00p 0
29/09/2021 77.00p 77.00p 77.00p 77.00p 0
28/09/2021 77.00p 78.50p 77.00p 78.50p 600
27/09/2021 77.00p 77.00p 77.00p 77.00p 0
24/09/2021 77.00p 78.50p 77.00p 77.00p 800
23/09/2021 77.00p 77.00p 75.50p 77.00p 3512
22/09/2021 77.00p 78.50p 75.50p 77.00p 4273
21/09/2021 77.00p 77.00p 75.50p 77.00p 55598
20/09/2021 77.00p 77.00p 75.50p 75.50p 2660
17/09/2021 77.00p 78.50p 75.50p 77.00p 5241
16/09/2021 73.50p 73.50p 73.50p 73.50p 0
15/09/2021 73.50p 73.50p 73.50p 73.50p 0
14/09/2021 73.50p 73.50p 72.00p 73.50p 8109
13/09/2021 72.50p 75.00p 72.00p 73.50p 67
10/09/2021 72.50p 72.50p 71.00p 72.50p 32255
09/09/2021 72.50p 72.50p 71.00p 72.50p 2209
08/09/2021 72.50p 72.50p 72.50p 72.50p 0
07/09/2021 72.50p 74.00p 71.00p 72.50p 12178
06/09/2021 72.50p 72.50p 72.50p 72.50p 0
03/09/2021 73.50p 74.00p 71.00p 72.50p 16342
02/09/2021 73.50p 73.50p 72.10p 73.50p 3047
01/09/2021 73.50p 73.50p 73.50p 73.50p 0
31/08/2021 74.50p 74.50p 72.00p 73.50p 17811
27/08/2021 74.50p 74.50p 74.50p 74.50p 0
26/08/2021 74.50p 74.50p 74.50p 74.50p 0
25/08/2021 74.50p 74.50p 74.50p 74.50p 0
24/08/2021 74.50p 74.50p 73.50p 74.50p 2035
23/08/2021 75.50p 78.00p 73.00p 74.50p 23522
20/08/2021 75.50p 75.50p 75.50p 75.50p 0
19/08/2021 75.50p 75.50p 74.40p 75.50p 5934
18/08/2021 75.50p 75.50p 74.40p 75.50p 1000
17/08/2021 75.50p 75.50p 75.50p 75.50p 0
16/08/2021 75.50p 75.50p 75.50p 75.50p 0
13/08/2021 76.00p 79.00p 74.90p 75.50p 22037
12/08/2021 73.50p 77.00p 73.50p 76.00p 40078
11/08/2021 73.50p 75.50p 72.00p 73.50p 17100
10/08/2021 73.50p 73.50p 73.50p 73.50p 0
09/08/2021 73.50p 75.50p 73.50p 73.50p 395
06/08/2021 73.50p 75.00p 73.50p 73.50p 5638
05/08/2021 72.50p 75.50p 71.00p 73.50p 16772
04/08/2021 72.50p 74.50p 72.50p 72.50p 456
03/08/2021 72.50p 72.50p 71.00p 72.50p 6000
02/08/2021 72.50p 74.50p 72.50p 72.50p 2735
30/07/2021 72.50p 72.50p 71.00p 72.50p 7819
29/07/2021 72.50p 74.50p 72.50p 72.50p 11487
28/07/2021 72.50p 72.50p 72.50p 72.50p 0
27/07/2021 72.50p 72.50p 72.50p 72.50p 0
26/07/2021 72.50p 74.50p 72.50p 72.50p 6856
23/07/2021 72.50p 72.50p 71.00p 72.50p 3324
22/07/2021 72.00p 73.50p 72.00p 72.50p 3127
21/07/2021 72.00p 74.00p 70.75p 72.00p 29816
20/07/2021 72.00p 74.00p 72.00p 72.00p 15343
19/07/2021 72.50p 74.00p 72.00p 72.00p 15343
16/07/2021 72.50p 74.00p 71.00p 72.50p 27698
15/07/2021 72.50p 72.50p 72.50p 72.50p 0
14/07/2021 72.50p 74.00p 72.50p 72.50p 1662
13/07/2021 72.50p 72.50p 71.00p 72.50p 7750
12/07/2021 71.50p 74.00p 70.00p 72.50p 21976
09/07/2021 71.50p 71.50p 71.50p 71.50p 0
08/07/2021 71.50p 73.00p 70.00p 71.50p 5750
07/07/2021 71.50p 71.50p 71.50p 71.50p 0
06/07/2021 71.50p 71.50p 70.00p 71.50p 1450
05/07/2021 71.50p 71.50p 71.50p 71.50p 0
02/07/2021 71.50p 73.00p 71.50p 71.50p 550
01/07/2021 71.50p 73.00p 71.50p 71.50p 4895
30/06/2021 71.50p 71.50p 71.50p 71.50p 0
29/06/2021 71.50p 71.50p 70.00p 71.50p 1548
28/06/2021 71.50p 71.50p 71.50p 71.50p 0
25/06/2021 71.50p 71.50p 71.04p 71.50p 48324
24/06/2021 71.50p 73.00p 70.00p 70.00p 19280
23/06/2021 71.50p 71.50p 69.50p 69.50p 1000
22/06/2021 71.50p 73.00p 71.50p 71.50p 83
21/06/2021 71.50p 71.50p 70.00p 71.50p 9800
18/06/2021 71.50p 71.50p 71.50p 71.50p 0
17/06/2021 71.50p 71.50p 71.50p 71.50p 0
16/06/2021 71.50p 71.50p 70.00p 71.50p 1872
15/06/2021 71.50p 73.00p 70.00p 71.50p 13643
14/06/2021 71.50p 73.00p 70.00p 71.50p 7127
11/06/2021 71.50p 73.00p 71.50p 71.50p 153
10/06/2021 71.50p 71.50p 70.00p 71.50p 5217
09/06/2021 71.50p 73.00p 70.00p 71.50p 9857
08/06/2021 71.50p 73.00p 71.50p 71.50p 588
07/06/2021 71.50p 73.00p 71.50p 71.50p 1606
04/06/2021 71.50p 71.50p 70.00p 71.50p 4000
03/06/2021 71.50p 73.00p 70.00p 71.50p 55
02/06/2021 71.50p 71.50p 70.00p 71.50p 8641
01/06/2021 71.50p 73.00p 70.00p 71.50p 8177
31/05/2021 71.50p 71.50p 70.00p 71.50p 1100
28/05/2021 71.50p 71.50p 70.00p 71.50p 1100
27/05/2021 71.50p 73.00p 71.50p 71.50p 6808
26/05/2021 71.50p 71.50p 70.00p 71.50p 8304
25/05/2021 71.50p 73.00p 70.00p 71.50p 32816
24/05/2021 71.50p 73.00p 70.00p 71.50p 39689
21/05/2021 71.50p 71.50p 70.00p 71.50p 3661
20/05/2021 71.50p 71.50p 70.00p 71.50p 184678
19/05/2021 76.50p 78.00p 76.50p 76.50p 1050
18/05/2021 76.50p 78.00p 76.50p 76.50p 7138
17/05/2021 76.50p 78.00p 75.00p 76.50p 32657
14/05/2021 76.50p 77.50p 75.00p 76.50p 49541
13/05/2021 76.50p 77.50p 76.50p 76.50p 7134
12/05/2021 76.50p 78.00p 75.00p 76.50p 12956
11/05/2021 76.50p 78.00p 75.00p 76.50p 34135

*Close Price adjusted for both dividends and splits