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
18/12/2020 58.00p 59.50p 58.00p 58.00p 391
17/12/2020 58.00p 59.50p 58.00p 58.00p 2484
16/12/2020 58.00p 58.00p 57.16p 58.00p 68225
15/12/2020 58.00p 58.00p 58.00p 58.00p 0
14/12/2020 58.00p 59.50p 56.50p 58.00p 5354
11/12/2020 58.50p 58.50p 58.00p 58.00p 0
10/12/2020 58.50p 58.50p 58.50p 58.50p 11762
09/12/2020 58.50p 58.50p 58.50p 58.50p 0
08/12/2020 58.50p 58.50p 58.50p 58.50p 0
07/12/2020 58.50p 58.50p 58.50p 58.50p 0
04/12/2020 58.50p 58.50p 58.50p 58.50p 13860
03/12/2020 58.50p 58.50p 58.50p 58.50p 16583
02/12/2020 58.50p 59.80p 57.00p 58.50p 14828
01/12/2020 58.50p 58.50p 58.50p 58.50p 0
30/11/2020 58.50p 60.00p 57.00p 58.50p 9845
27/11/2020 59.50p 60.00p 58.00p 58.50p 15055
26/11/2020 59.50p 59.50p 58.00p 59.50p 555
25/11/2020 63.50p 66.00p 63.50p 64.00p 4513
24/11/2020 62.50p 64.50p 62.50p 63.50p 4855
23/11/2020 62.50p 62.50p 62.50p 62.50p 0
20/11/2020 62.50p 62.50p 61.00p 62.50p 9105
19/11/2020 62.50p 64.00p 62.50p 62.50p 23107
18/11/2020 62.50p 63.75p 61.00p 62.50p 1618
17/11/2020 56.00p 62.50p 56.00p 62.50p 0
16/11/2020 56.00p 56.00p 54.50p 56.00p 2035
13/11/2020 56.00p 56.00p 56.00p 56.00p 0
12/11/2020 56.00p 56.00p 56.00p 56.00p 0
10/11/2020 56.00p 56.00p 56.00p 56.00p 0
09/11/2020 56.00p 56.00p 56.00p 56.00p 0
06/11/2020 56.00p 56.00p 56.00p 56.00p 0
05/11/2020 56.00p 56.00p 56.00p 56.00p 0
04/11/2020 56.00p 56.00p 56.00p 56.00p 0
03/11/2020 56.00p 56.00p 56.00p 56.00p 0
02/11/2020 56.00p 57.00p 56.00p 56.00p 6703
30/10/2020 56.00p 56.00p 56.00p 56.00p 0
29/10/2020 56.00p 56.70p 56.00p 56.00p 10000
28/10/2020 56.00p 56.00p 56.00p 56.00p 0
27/10/2020 56.00p 56.00p 56.00p 56.00p 0
26/10/2020 56.00p 56.00p 56.00p 56.00p 0
23/10/2020 56.00p 56.00p 56.00p 56.00p 0
22/10/2020 56.00p 56.00p 56.00p 56.00p 0
21/10/2020 56.00p 56.00p 56.00p 56.00p 0
20/10/2020 56.00p 56.00p 56.00p 56.00p 0
19/10/2020 56.00p 56.00p 54.50p 56.00p 8497
16/10/2020 56.00p 56.00p 56.00p 56.00p 0
15/10/2020 56.00p 56.00p 56.00p 56.00p 0
14/10/2020 56.00p 56.00p 56.00p 56.00p 0
13/10/2020 56.00p 56.00p 56.00p 56.00p 0
12/10/2020 56.00p 56.00p 56.00p 56.00p 0
09/10/2020 56.50p 56.50p 54.00p 56.00p 13250
08/10/2020 56.50p 57.20p 55.00p 56.50p 17110
07/10/2020 56.50p 57.20p 56.50p 56.50p 434
06/10/2020 56.50p 56.50p 55.00p 56.50p 1852
05/10/2020 56.50p 56.50p 54.00p 56.50p 8123
02/10/2020 56.50p 56.50p 56.50p 56.50p 11921
01/10/2020 56.50p 56.50p 56.50p 56.50p 0
30/09/2020 56.50p 56.50p 54.00p 56.50p 3747
29/09/2020 56.50p 56.50p 54.00p 56.50p 20222
28/09/2020 56.50p 56.50p 56.50p 56.50p 0
25/09/2020 56.50p 56.50p 54.00p 56.50p 12177
24/09/2020 56.50p 56.50p 56.50p 56.50p 0
23/09/2020 56.50p 56.50p 56.50p 56.50p 0
22/09/2020 56.50p 56.50p 56.50p 56.50p 0
21/09/2020 56.50p 56.50p 55.00p 56.50p 4129
18/09/2020 56.50p 56.50p 56.50p 56.50p 0
17/09/2020 56.50p 56.50p 55.42p 56.50p 46698
16/09/2020 56.50p 56.50p 56.50p 56.50p 0
15/09/2020 56.50p 56.50p 56.50p 56.50p 0
14/09/2020 56.50p 56.50p 55.00p 56.50p 5208
11/09/2020 50.50p 57.00p 50.50p 56.50p 0
10/09/2020 50.50p 50.50p 50.50p 50.50p 0
09/09/2020 50.50p 50.50p 49.00p 50.50p 15422
08/09/2020 50.50p 50.50p 50.50p 50.50p 0
07/09/2020 50.50p 50.50p 50.50p 50.50p 0
04/09/2020 50.50p 50.50p 48.50p 50.50p 12260
03/09/2020 50.50p 50.50p 50.50p 50.50p 0
02/09/2020 50.50p 50.50p 50.50p 50.50p 17577
01/09/2020 50.50p 52.00p 50.50p 50.50p 1229
31/08/2020 50.50p 50.50p 49.00p 50.50p 5110
28/08/2020 50.50p 50.50p 49.00p 50.50p 5110
27/08/2020 50.50p 50.50p 50.50p 50.50p 0
26/08/2020 50.50p 50.50p 50.50p 50.50p 0
25/08/2020 50.50p 50.50p 50.50p 50.50p 0
24/08/2020 50.50p 50.50p 50.50p 50.50p 20424
21/08/2020 50.50p 50.50p 50.50p 50.50p 35000
20/08/2020 50.50p 50.50p 49.00p 50.50p 1696
19/08/2020 50.50p 50.50p 50.50p 50.50p 0
18/08/2020 50.50p 50.50p 49.00p 50.50p 5327
17/08/2020 50.50p 50.50p 49.00p 50.50p 2303
14/08/2020 50.50p 50.50p 50.50p 50.50p 0
13/08/2020 50.50p 50.50p 50.50p 50.50p 0
12/08/2020 50.50p 51.90p 50.50p 50.50p 4186
11/08/2020 50.50p 50.50p 48.00p 50.50p 11833
10/08/2020 50.50p 51.90p 50.50p 50.50p 1855
07/08/2020 50.50p 51.90p 50.50p 50.50p 1898
06/08/2020 50.50p 51.90p 50.50p 50.50p 4141
05/08/2020 50.50p 50.50p 50.50p 50.50p 0
04/08/2020 50.50p 50.50p 50.50p 50.50p 0
03/08/2020 50.50p 51.90p 50.50p 50.50p 1092
31/07/2020 50.50p 50.50p 49.00p 50.50p 4000
30/07/2020 50.50p 50.50p 50.50p 50.50p 0
29/07/2020 50.50p 50.50p 50.50p 50.50p 0
28/07/2020 50.50p 50.50p 50.50p 50.50p 0
27/07/2020 50.50p 50.50p 49.00p 50.50p 1682
24/07/2020 50.50p 50.50p 49.00p 50.50p 3495
23/07/2020 50.50p 50.50p 50.50p 50.50p 0
22/07/2020 50.50p 50.50p 50.50p 50.50p 0
21/07/2020 50.50p 50.50p 50.50p 50.50p 0
20/07/2020 50.50p 50.50p 50.50p 50.50p 0
17/07/2020 50.50p 50.50p 50.50p 50.50p 0
16/07/2020 50.50p 50.50p 50.50p 50.50p 0
15/07/2020 50.50p 50.50p 50.50p 50.50p 0
14/07/2020 50.50p 50.50p 50.50p 50.50p 0
13/07/2020 50.50p 50.50p 50.50p 50.50p 0
10/07/2020 50.50p 50.50p 50.50p 50.50p 0
09/07/2020 50.50p 50.50p 50.50p 50.50p 0
08/07/2020 50.50p 50.50p 50.50p 50.50p 0
07/07/2020 50.50p 50.50p 49.00p 50.50p 3384
06/07/2020 50.50p 50.50p 50.50p 50.50p 0
03/07/2020 50.50p 50.50p 50.50p 50.50p 0
02/07/2020 50.50p 50.50p 49.00p 50.50p 7831
01/07/2020 50.50p 50.50p 50.50p 50.50p 0
30/06/2020 50.50p 50.50p 49.25p 50.50p 24001
29/06/2020 50.50p 50.50p 50.50p 50.50p 0
26/06/2020 50.50p 50.50p 50.50p 50.50p 0
25/06/2020 50.50p 50.50p 50.50p 50.50p 0
24/06/2020 50.50p 50.50p 49.00p 50.50p 2482
23/06/2020 50.50p 50.50p 50.50p 50.50p 0
22/06/2020 50.50p 50.50p 49.00p 50.50p 10805
19/06/2020 50.50p 50.50p 50.50p 50.50p 0
18/06/2020 50.50p 50.50p 50.50p 50.50p 0
17/06/2020 50.50p 50.50p 50.50p 50.50p 0
16/06/2020 50.50p 50.50p 50.50p 50.50p 0
15/06/2020 50.50p 50.50p 50.50p 50.50p 0
12/06/2020 50.50p 51.75p 49.00p 50.50p 8016
11/06/2020 50.50p 50.50p 50.50p 50.50p 0
10/06/2020 50.50p 50.50p 50.50p 50.50p 0
09/06/2020 50.50p 50.50p 50.50p 50.50p 0
08/06/2020 50.50p 50.50p 50.50p 50.50p 0
05/06/2020 50.50p 50.50p 50.50p 50.50p 0
04/06/2020 50.50p 50.50p 50.50p 50.50p 0
03/06/2020 50.50p 50.50p 50.50p 50.50p 0
02/06/2020 50.50p 50.50p 50.50p 50.50p 0
01/06/2020 50.50p 50.50p 49.00p 50.50p 2073
01/06/2020 50.50p 50.50p 49.00p 50.50p 2073
01/06/2020 50.50p 50.50p 49.00p 50.50p 2073
01/06/2020 50.50p 50.50p 49.00p 50.50p 2073
29/05/2020 49.75p 49.75p 49.75p 49.75p 0
28/05/2020 49.75p 49.75p 49.75p 49.75p 0
27/05/2020 49.30p 50.00p 49.00p 49.75p 5000
26/05/2020 49.30p 49.30p 49.30p 49.30p 0
22/05/2020 51.00p 51.00p 49.30p 49.30p 3000
21/05/2020 50.65p 51.50p 50.65p 51.00p 4200
20/05/2020 50.65p 50.65p 50.65p 50.65p 0
19/05/2020 50.65p 50.65p 50.65p 50.65p 0
18/05/2020 50.20p 51.50p 50.20p 50.65p 5000
15/05/2020 50.20p 50.20p 49.40p 50.20p 1696
14/05/2020 51.90p 51.90p 50.20p 50.20p 0
13/05/2020 51.90p 51.90p 49.80p 51.90p 24574
12/05/2020 51.90p 54.00p 51.90p 51.90p 134
11/05/2020 51.90p 53.00p 51.90p 51.90p 474
07/05/2020 51.90p 54.00p 49.80p 51.90p 16648
06/05/2020 51.90p 51.90p 51.90p 51.90p 0
05/05/2020 51.90p 51.90p 51.90p 51.90p 0
01/05/2020 51.90p 51.90p 51.90p 51.90p 0
30/04/2020 51.90p 51.90p 51.90p 51.90p 0
29/04/2020 51.90p 51.90p 51.90p 51.90p 0
28/04/2020 51.90p 51.90p 51.90p 51.90p 0
27/04/2020 51.90p 51.90p 51.90p 51.90p 0
24/04/2020 51.90p 51.90p 51.90p 51.90p 0
23/04/2020 51.90p 51.90p 51.90p 51.90p 0
22/04/2020 51.90p 51.90p 49.80p 51.90p 675
21/04/2020 51.90p 51.90p 51.90p 51.90p 0
20/04/2020 51.90p 51.90p 51.90p 51.90p 0
17/04/2020 51.90p 51.90p 51.90p 51.90p 0
16/04/2020 51.90p 51.90p 51.90p 51.90p 0
15/04/2020 51.90p 51.90p 51.90p 51.90p 0
14/04/2020 51.00p 54.00p 51.00p 51.90p 8132
09/04/2020 51.00p 51.00p 49.80p 51.00p 131717
08/04/2020 57.00p 58.50p 57.00p 57.00p 1425
07/04/2020 57.00p 58.50p 57.00p 57.00p 14571
06/04/2020 57.00p 58.50p 57.00p 57.00p 675
03/04/2020 57.00p 57.00p 57.00p 57.00p 0
02/04/2020 57.00p 57.00p 57.00p 57.00p 0
01/04/2020 57.00p 57.00p 57.00p 57.00p 0
31/03/2020 57.00p 57.00p 57.00p 57.00p 0
30/03/2020 57.00p 57.00p 57.00p 57.00p 0
27/03/2020 57.00p 57.00p 57.00p 57.00p 0
26/03/2020 59.50p 59.50p 59.50p 59.50p 0
25/03/2020 59.50p 59.50p 59.50p 59.50p 0
24/03/2020 59.50p 59.50p 59.50p 59.50p 0
23/03/2020 59.50p 59.50p 59.50p 59.50p 0
20/03/2020 59.50p 59.50p 59.50p 59.50p 0
19/03/2020 59.50p 59.50p 59.50p 59.50p 0
18/03/2020 59.50p 59.50p 56.50p 59.50p 1500
17/03/2020 59.50p 59.50p 57.50p 59.50p 3000
16/03/2020 59.75p 59.75p 58.00p 59.50p 2162
13/03/2020 59.75p 59.75p 59.75p 59.75p 0
12/03/2020 59.75p 59.75p 59.75p 59.75p 0
11/03/2020 59.75p 59.75p 58.00p 59.75p 12827

*Close Price adjusted for both dividends and splits