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
10/01/2019 62.00p 62.00p 61.00p 62.00p 1779
09/01/2019 62.00p 62.50p 61.00p 62.00p 11747
08/01/2019 62.00p 62.00p 62.00p 62.00p 0
07/01/2019 62.00p 62.00p 61.00p 62.00p 5327
04/01/2019 62.00p 62.00p 62.00p 62.00p 0
03/01/2019 62.00p 62.00p 62.00p 62.00p 0
02/01/2019 62.00p 62.00p 62.00p 62.00p 0
31/12/2018 62.00p 62.00p 62.00p 62.00p 0
28/12/2018 62.00p 62.00p 62.00p 62.00p 0
27/12/2018 62.00p 62.00p 62.00p 62.00p 18713
24/12/2018 62.00p 62.00p 62.00p 62.00p 0
21/12/2018 62.00p 62.00p 62.00p 62.00p 0
20/12/2018 62.00p 62.00p 62.00p 62.00p 0
19/12/2018 62.00p 62.00p 61.50p 62.00p 29044
18/12/2018 62.00p 62.00p 62.00p 62.00p 0
17/12/2018 62.00p 62.00p 62.00p 62.00p 0
14/12/2018 62.00p 62.00p 62.00p 62.00p 0
13/12/2018 62.00p 62.00p 62.00p 62.00p 0
12/12/2018 62.00p 62.00p 62.00p 62.00p 0
11/12/2018 62.00p 62.00p 62.00p 62.00p 13424
10/12/2018 62.00p 62.00p 62.00p 62.00p 2405
07/12/2018 62.00p 62.00p 62.00p 62.00p 0
06/12/2018 62.00p 62.00p 62.00p 62.00p 0
05/12/2018 62.00p 62.00p 61.00p 62.00p 14147
04/12/2018 62.00p 62.00p 61.00p 62.00p 8611
03/12/2018 62.00p 62.00p 61.00p 62.00p 15964
30/11/2018 62.00p 62.00p 61.00p 62.00p 3116
29/11/2018 62.00p 62.00p 62.00p 62.00p 0
28/11/2018 62.00p 62.00p 62.00p 62.00p 0
27/11/2018 62.00p 62.00p 62.00p 62.00p 15983
26/11/2018 62.00p 62.00p 62.00p 62.00p 0
23/11/2018 62.00p 62.00p 61.00p 62.00p 15659
22/11/2018 62.00p 62.00p 62.00p 62.00p 0
21/11/2018 62.00p 62.00p 62.00p 62.00p 0
20/11/2018 62.00p 62.00p 62.00p 62.00p 0
19/11/2018 62.00p 62.00p 61.00p 62.00p 6851
16/11/2018 62.00p 62.00p 62.00p 62.00p 0
15/11/2018 62.00p 62.00p 61.00p 62.00p 3000
14/11/2018 61.00p 62.00p 61.00p 62.00p 15293
13/11/2018 61.00p 61.00p 61.00p 61.00p 0
12/11/2018 59.50p 61.00p 59.50p 61.00p 1537
09/11/2018 59.50p 59.50p 59.50p 59.50p 0
08/11/2018 59.50p 59.50p 59.50p 59.50p 0
07/11/2018 59.00p 59.50p 58.00p 59.50p 508
06/11/2018 57.50p 58.00p 57.50p 58.00p 0
05/11/2018 57.50p 57.50p 56.50p 57.50p 3456
02/11/2018 57.50p 57.50p 57.50p 57.50p 0
01/11/2018 57.50p 57.50p 55.50p 57.50p 17437
31/10/2018 57.50p 57.50p 57.50p 57.50p 0
30/10/2018 58.50p 58.50p 56.50p 57.50p 11122
29/10/2018 59.00p 59.00p 58.50p 58.50p 16674
26/10/2018 59.00p 59.00p 59.00p 59.00p 0
25/10/2018 59.00p 59.00p 58.00p 59.00p 5000
24/10/2018 59.00p 59.00p 58.00p 59.00p 11125
23/10/2018 59.00p 59.00p 58.00p 59.00p 3500
22/10/2018 59.00p 59.00p 59.00p 59.00p 0
19/10/2018 60.00p 60.00p 59.00p 59.00p 5000
18/10/2018 60.00p 60.00p 58.00p 60.00p 5447
17/10/2018 60.50p 61.00p 58.50p 60.00p 20449
16/10/2018 60.50p 60.50p 58.50p 60.50p 5763
15/10/2018 61.00p 61.00p 60.00p 60.50p 3573
12/10/2018 61.00p 61.00p 60.00p 61.00p 5000
11/10/2018 61.00p 61.00p 61.00p 61.00p 0
10/10/2018 61.00p 61.00p 61.00p 61.00p 0
09/10/2018 61.00p 62.00p 61.00p 61.00p 508
08/10/2018 61.00p 61.00p 60.00p 61.00p 10134
05/10/2018 61.00p 61.00p 61.00p 61.00p 0
04/10/2018 61.00p 61.00p 61.00p 61.00p 0
03/10/2018 61.00p 61.00p 61.00p 61.00p 0
02/10/2018 61.00p 61.00p 60.00p 61.00p 5046
01/10/2018 60.50p 61.00p 59.50p 61.00p 3714
28/09/2018 60.50p 60.50p 59.50p 60.50p 2073
27/09/2018 60.50p 60.50p 60.50p 60.50p 0
26/09/2018 60.50p 60.50p 60.25p 60.50p 38886
25/09/2018 60.50p 61.50p 59.50p 60.50p 5503
24/09/2018 60.50p 60.50p 60.50p 60.50p 0
21/09/2018 60.50p 60.50p 60.50p 60.50p 0
20/09/2018 60.50p 60.50p 60.50p 60.50p 0
19/09/2018 60.50p 60.50p 60.50p 60.50p 26210
18/09/2018 60.50p 60.50p 60.50p 60.50p 0
17/09/2018 60.50p 60.50p 59.50p 60.50p 2239
14/09/2018 60.50p 60.50p 59.50p 60.50p 6690
13/09/2018 60.50p 60.50p 59.50p 60.50p 2209
12/09/2018 60.50p 60.50p 59.50p 60.50p 1151
11/09/2018 60.50p 60.50p 60.50p 60.50p 0
10/09/2018 60.50p 60.50p 60.50p 60.50p 0
07/09/2018 60.50p 60.50p 59.50p 60.50p 1000
06/09/2018 60.50p 60.50p 59.50p 60.50p 2035
05/09/2018 60.50p 60.50p 59.50p 60.50p 1225
04/09/2018 60.50p 60.50p 59.50p 60.50p 13184
03/09/2018 60.50p 60.50p 59.50p 60.50p 4000
31/08/2018 60.50p 60.50p 59.50p 60.50p 496
30/08/2018 60.50p 60.50p 60.50p 60.50p 0
29/08/2018 60.50p 60.50p 59.50p 60.50p 1200
28/08/2018 60.50p 60.50p 60.50p 60.50p 0
24/08/2018 60.50p 60.50p 59.50p 60.50p 2355
23/08/2018 60.50p 60.50p 59.50p 60.50p 2000
22/08/2018 62.50p 63.50p 61.50p 62.50p 4845
21/08/2018 62.50p 62.50p 62.50p 62.50p 0
20/08/2018 62.50p 63.50p 62.50p 62.50p 700
17/08/2018 62.50p 63.50p 62.25p 62.50p 9897
16/08/2018 62.50p 63.50p 62.50p 62.50p 4650
15/08/2018 62.50p 62.50p 62.50p 62.50p 0
14/08/2018 61.50p 62.50p 60.50p 62.50p 11000
13/08/2018 61.50p 61.50p 61.50p 61.50p 0
10/08/2018 61.50p 61.50p 61.50p 61.50p 0
09/08/2018 61.50p 61.50p 60.50p 61.50p 2672
08/08/2018 61.50p 61.50p 61.50p 61.50p 0
07/08/2018 61.50p 61.50p 60.50p 61.50p 3127
06/08/2018 61.50p 62.50p 61.50p 61.50p 496
03/08/2018 61.50p 62.50p 61.50p 61.50p 4000
02/08/2018 61.50p 61.50p 60.50p 61.50p 7566
01/08/2018 61.50p 61.50p 60.50p 61.50p 3529
31/07/2018 61.50p 61.50p 61.50p 61.50p 0
30/07/2018 61.50p 61.50p 60.50p 61.50p 9147
27/07/2018 61.50p 61.50p 60.50p 61.50p 20944
26/07/2018 61.50p 61.50p 60.50p 61.50p 1000
25/07/2018 61.50p 62.50p 60.50p 61.50p 7836
24/07/2018 61.50p 61.50p 61.50p 61.50p 44390
23/07/2018 62.00p 62.00p 61.00p 61.50p 1500
20/07/2018 62.00p 62.00p 61.00p 62.00p 9898
19/07/2018 62.00p 62.00p 61.00p 62.00p 10019
18/07/2018 62.00p 62.00p 62.00p 62.00p 0
17/07/2018 62.00p 62.00p 61.00p 62.00p 3398
16/07/2018 62.00p 63.00p 62.00p 62.00p 1312
13/07/2018 62.00p 63.00p 62.00p 62.00p 8551
12/07/2018 62.00p 62.00p 62.00p 62.00p 0
11/07/2018 62.00p 62.00p 61.00p 62.00p 1000
10/07/2018 62.00p 62.00p 61.00p 62.00p 5304
09/07/2018 62.00p 62.00p 62.00p 62.00p 0
06/07/2018 62.00p 62.00p 62.00p 62.00p 0
05/07/2018 62.00p 62.00p 61.00p 62.00p 5000
04/07/2018 62.00p 62.00p 62.00p 62.00p 0
03/07/2018 62.00p 62.00p 62.00p 62.00p 0
02/07/2018 62.00p 62.00p 62.00p 62.00p 0
29/06/2018 62.00p 63.00p 61.00p 62.00p 5450
28/06/2018 62.00p 62.00p 61.00p 62.00p 9685
27/06/2018 62.00p 62.00p 62.00p 62.00p 0
26/06/2018 62.00p 62.00p 62.00p 62.00p 0
25/06/2018 62.00p 63.00p 61.00p 62.00p 11186
22/06/2018 62.00p 62.00p 62.00p 62.00p 0
21/06/2018 62.00p 63.00p 62.00p 62.00p 10325
20/06/2018 62.00p 62.00p 61.00p 62.00p 1696
19/06/2018 62.00p 62.00p 62.00p 62.00p 0
18/06/2018 62.00p 62.00p 62.00p 62.00p 0
15/06/2018 62.00p 62.00p 62.00p 62.00p 0
14/06/2018 62.00p 63.00p 62.00p 62.00p 5000
13/06/2018 62.00p 63.00p 62.00p 62.00p 2189
12/06/2018 62.00p 62.00p 61.00p 62.00p 2400
11/06/2018 62.00p 63.00p 61.00p 62.00p 13293
08/06/2018 62.00p 62.00p 61.00p 62.00p 1800
07/06/2018 62.00p 62.00p 61.00p 62.00p 10
06/06/2018 62.00p 63.00p 62.00p 62.00p 118
05/06/2018 62.00p 62.00p 62.00p 62.00p 0
04/06/2018 62.00p 62.00p 61.00p 62.00p 11754
01/06/2018 62.00p 62.00p 61.00p 62.00p 931
31/05/2018 62.00p 62.00p 62.00p 62.00p 0
30/05/2018 62.00p 62.00p 62.00p 62.00p 0
29/05/2018 62.00p 62.00p 61.00p 62.00p 10325
25/05/2018 62.00p 63.00p 62.00p 62.00p 2015
24/05/2018 62.00p 62.00p 61.00p 62.00p 9909
23/05/2018 62.00p 62.00p 62.00p 62.00p 0
22/05/2018 62.00p 62.00p 62.00p 62.00p 0
21/05/2018 62.00p 63.00p 61.00p 62.00p 11815
18/05/2018 62.00p 62.00p 61.00p 62.00p 1412
17/05/2018 62.00p 62.00p 62.00p 62.00p 19818
16/05/2018 62.00p 62.00p 61.00p 62.00p 5088
15/05/2018 62.00p 62.00p 61.00p 62.00p 3696
14/05/2018 62.00p 62.00p 61.00p 62.00p 12056
11/05/2018 62.00p 62.00p 61.00p 62.00p 9426
10/05/2018 62.00p 63.00p 62.00p 62.00p 5000
09/05/2018 62.00p 62.00p 62.00p 62.00p 18000
08/05/2018 62.00p 62.00p 62.00p 62.00p 0
04/05/2018 62.00p 62.00p 61.00p 62.00p 8870
03/05/2018 62.00p 62.00p 61.00p 62.00p 3425
02/05/2018 62.00p 62.00p 62.00p 62.00p 0
01/05/2018 62.00p 63.00p 61.00p 62.00p 10355
30/04/2018 62.00p 62.00p 61.00p 62.00p 3517
27/04/2018 62.00p 62.00p 61.00p 62.00p 17075
26/04/2018 62.00p 62.00p 62.00p 62.00p 0
25/04/2018 64.50p 64.50p 64.50p 64.50p 0
24/04/2018 64.50p 64.50p 64.50p 64.50p 0
23/04/2018 64.50p 65.50p 63.50p 64.50p 11275
20/04/2018 64.50p 64.50p 64.50p 64.50p 0
19/04/2018 64.50p 65.50p 63.50p 64.50p 12304
18/04/2018 64.50p 64.50p 63.50p 64.50p 2073
17/04/2018 64.50p 65.50p 63.50p 64.50p 10362
16/04/2018 64.50p 64.50p 63.50p 64.50p 12671
13/04/2018 64.50p 64.50p 64.50p 64.50p 14000
12/04/2018 64.50p 65.50p 63.50p 64.50p 15227
11/04/2018 64.50p 64.50p 64.50p 64.50p 0
10/04/2018 64.00p 64.50p 63.50p 64.50p 2073
09/04/2018 64.00p 64.00p 63.00p 64.00p 6844
06/04/2018 64.00p 65.00p 64.00p 64.00p 23666
05/04/2018 64.00p 64.00p 63.00p 64.00p 2238
04/04/2018 64.00p 65.00p 64.00p 64.00p 6062
03/04/2018 64.00p 65.00p 64.00p 64.00p 1537
29/03/2018 63.00p 64.00p 63.00p 64.00p 2073
28/03/2018 63.00p 64.00p 62.00p 63.00p 11800
27/03/2018 63.00p 63.00p 62.00p 63.00p 1434

*Close Price adjusted for both dividends and splits