Mobius Investment Trust (MMIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobius Investment Trust

Date Open High Low Close* Volume
27/09/2024 141.00p 141.50p 138.00p 140.00p 57932
26/09/2024 141.50p 141.50p 135.74p 139.75p 86188
25/09/2024 140.50p 140.50p 135.25p 137.75p 124498
24/09/2024 137.50p 139.75p 137.50p 139.25p 71967
23/09/2024 136.50p 137.90p 136.00p 137.00p 112742
20/09/2024 136.50p 137.38p 136.32p 136.50p 57530
19/09/2024 136.00p 137.19p 134.56p 137.00p 6079039
18/09/2024 136.00p 137.29p 134.50p 136.50p 63457
17/09/2024 136.00p 137.47p 134.66p 135.50p 62337
16/09/2024 136.50p 138.84p 136.18p 137.00p 51360
13/09/2024 135.00p 138.65p 135.00p 136.00p 100761
12/09/2024 135.50p 138.67p 135.10p 136.50p 97839
11/09/2024 135.50p 135.50p 134.07p 134.50p 81619
10/09/2024 133.50p 136.81p 133.50p 134.00p 1137299
09/09/2024 134.50p 136.70p 134.35p 135.50p 261320
06/09/2024 134.00p 135.10p 133.74p 134.00p 27482
05/09/2024 134.00p 136.51p 134.00p 134.00p 29946
04/09/2024 136.00p 138.00p 134.56p 136.50p 43903
03/09/2024 139.00p 137.94p 136.43p 137.25p 172622
30/08/2024 136.50p 137.72p 136.75p 136.75p 121062
29/08/2024 136.50p 139.06p 136.50p 137.00p 2192498
28/08/2024 138.00p 138.00p 135.50p 137.00p 36257
27/08/2024 135.50p 138.96p 135.50p 136.00p 49813
23/08/2024 139.00p 139.46p 135.75p 137.50p 3083823
22/08/2024 139.50p 139.50p 136.81p 137.00p 76904
21/08/2024 138.00p 138.01p 136.00p 137.00p 211215
20/08/2024 138.00p 139.21p 136.72p 138.50p 114552
19/08/2024 137.50p 139.50p 137.41p 137.50p 52698
16/08/2024 138.00p 138.50p 136.50p 138.50p 1301961
15/08/2024 130.50p 138.00p 130.50p 138.00p 50503
14/08/2024 135.00p 135.50p 131.67p 135.50p 36800
13/08/2024 136.00p 136.00p 132.80p 136.00p 697764
12/08/2024 132.00p 137.86p 132.00p 133.50p 17680
09/08/2024 139.00p 139.00p 130.50p 133.75p 45182
08/08/2024 139.00p 139.50p 132.00p 135.25p 120431
07/08/2024 133.00p 135.00p 132.75p 135.00p 114637
06/08/2024 125.50p 131.25p 125.50p 131.25p 31304
05/08/2024 129.00p 130.98p 126.00p 129.00p 89350
02/08/2024 135.00p 135.00p 133.00p 134.25p 55750
01/08/2024 137.50p 137.50p 134.78p 137.50p 35635
31/07/2024 139.00p 139.00p 135.00p 139.00p 68273
30/07/2024 136.50p 136.50p 135.00p 136.50p 50361
29/07/2024 135.50p 137.85p 135.00p 136.75p 48108
26/07/2024 135.50p 137.00p 135.00p 136.50p 14808
25/07/2024 135.50p 136.80p 135.50p 136.75p 5770
24/07/2024 135.50p 137.85p 135.50p 135.50p 102223
23/07/2024 136.50p 137.74p 136.00p 136.75p 45900
22/07/2024 137.50p 139.93p 138.09p 139.25p 29774
19/07/2024 137.50p 141.55p 137.00p 137.00p 48322
18/07/2024 139.00p 139.26p 137.79p 138.00p 67528
17/07/2024 139.50p 140.00p 138.82p 140.00p 61845
16/07/2024 140.50p 140.50p 137.00p 139.75p 37759
15/07/2024 140.50p 140.50p 139.00p 140.50p 35391
12/07/2024 138.50p 140.50p 138.75p 138.75p 28607
11/07/2024 138.50p 140.46p 138.50p 138.50p 16315
10/07/2024 138.50p 140.20p 138.48p 139.50p 85478
09/07/2024 139.50p 140.51p 137.00p 139.25p 182066
08/07/2024 138.50p 139.00p 137.00p 138.00p 85603
05/07/2024 138.50p 138.74p 137.63p 138.00p 174638
04/07/2024 138.00p 138.75p 137.00p 137.50p 106982
03/07/2024 137.00p 137.35p 135.50p 137.00p 176476
02/07/2024 137.50p 137.50p 136.40p 137.50p 51743
01/07/2024 137.00p 137.50p 135.67p 137.50p 60352
28/06/2024 135.50p 137.00p 135.50p 136.25p 406547
27/06/2024 135.50p 136.13p 134.27p 135.00p 168343
26/06/2024 136.00p 136.00p 134.75p 136.00p 96231
25/06/2024 135.00p 135.69p 134.22p 135.00p 23855
24/06/2024 136.00p 136.00p 132.49p 135.50p 39319
21/06/2024 136.00p 136.00p 133.00p 136.00p 221522
20/06/2024 135.00p 135.57p 133.14p 135.00p 89267
19/06/2024 133.50p 135.72p 133.50p 133.50p 73100
18/06/2024 134.00p 134.00p 132.29p 133.75p 149440
17/06/2024 132.00p 134.00p 131.61p 133.75p 172211
14/06/2024 133.00p 136.50p 131.00p 132.75p 99079
13/06/2024 132.50p 134.00p 131.00p 132.25p 148646
12/06/2024 134.00p 134.00p 131.01p 134.00p 96060
11/06/2024 132.50p 136.00p 131.11p 133.25p 56691
10/06/2024 133.50p 134.00p 131.00p 132.00p 154596
07/06/2024 131.00p 133.48p 130.42p 131.25p 166556
06/06/2024 133.00p 135.00p 129.50p 134.50p 259967
05/06/2024 129.50p 132.00p 129.50p 131.50p 72978
04/06/2024 131.00p 134.24p 129.24p 129.50p 53885
03/06/2024 132.00p 133.84p 130.00p 132.00p 43442
31/05/2024 130.50p 136.00p 130.00p 131.00p 85524
30/05/2024 131.00p 132.38p 130.00p 130.00p 53777
29/05/2024 132.50p 133.00p 131.06p 132.75p 44453
28/05/2024 130.50p 136.50p 130.50p 136.50p 174043
24/05/2024 134.00p 138.00p 133.57p 135.00p 32488
23/05/2024 132.00p 135.00p 132.00p 135.00p 93191
22/05/2024 134.50p 135.43p 133.30p 133.50p 89209
21/05/2024 134.00p 135.75p 133.19p 134.50p 206142
20/05/2024 132.50p 135.25p 132.70p 135.25p 382249
17/05/2024 132.50p 135.00p 132.50p 134.00p 163198
16/05/2024 135.50p 136.28p 131.00p 133.00p 2681526
15/05/2024 133.50p 135.50p 133.00p 133.50p 56949
14/05/2024 133.50p 134.00p 132.66p 133.50p 245851
13/05/2024 132.50p 134.50p 131.50p 132.50p 122682
10/05/2024 132.00p 134.50p 131.49p 133.00p 558577
09/05/2024 133.50p 133.51p 131.75p 133.50p 104548
08/05/2024 132.50p 133.72p 131.20p 133.50p 64690
07/05/2024 132.00p 134.50p 130.51p 132.50p 128014
03/05/2024 131.50p 134.50p 129.36p 132.00p 120916
02/05/2024 130.00p 133.50p 128.00p 132.25p 272955
01/05/2024 131.00p 132.25p 129.21p 131.00p 189369
30/04/2024 129.00p 132.50p 127.50p 131.00p 109537
29/04/2024 130.00p 131.66p 129.00p 130.50p 175621
26/04/2024 130.50p 132.21p 130.50p 131.00p 120554
25/04/2024 129.00p 131.50p 128.00p 128.50p 104132
24/04/2024 130.00p 131.00p 128.00p 130.50p 124212
23/04/2024 129.00p 130.92p 128.40p 128.50p 149816
22/04/2024 128.50p 130.10p 128.00p 128.50p 523695
19/04/2024 130.00p 132.66p 127.75p 129.50p 418217
18/04/2024 131.50p 133.49p 128.89p 130.00p 135001
17/04/2024 130.50p 131.50p 130.00p 130.75p 64768
16/04/2024 133.00p 133.00p 130.20p 131.50p 129208
15/04/2024 133.00p 134.40p 133.00p 133.00p 120953
12/04/2024 135.00p 135.00p 132.00p 135.00p 171592
11/04/2024 133.00p 136.50p 133.00p 134.00p 81162
10/04/2024 133.50p 136.62p 133.50p 135.50p 140283
09/04/2024 136.50p 136.63p 133.50p 136.00p 110067
08/04/2024 136.50p 137.50p 133.00p 133.00p 160061
05/04/2024 135.50p 137.50p 133.05p 135.00p 36396
04/04/2024 135.50p 136.20p 133.86p 135.50p 159438
03/04/2024 134.50p 135.35p 133.00p 134.50p 218453
02/04/2024 133.00p 135.50p 133.00p 134.50p 134599
28/03/2024 134.00p 135.00p 133.00p 133.50p 217534
27/03/2024 135.00p 135.00p 134.00p 134.00p 143463
26/03/2024 134.50p 135.00p 133.50p 134.50p 109566
25/03/2024 134.00p 138.00p 133.88p 134.50p 414046
22/03/2024 136.00p 136.42p 134.32p 135.00p 119930
21/03/2024 135.50p 136.70p 135.40p 136.25p 115800
20/03/2024 135.50p 136.50p 135.50p 135.25p 117265
19/03/2024 135.50p 136.64p 135.18p 136.50p 87597
18/03/2024 137.00p 137.50p 135.50p 136.50p 151463
15/03/2024 137.50p 137.50p 136.71p 137.50p 30145
14/03/2024 135.00p 137.50p 135.00p 136.25p 66354
13/03/2024 135.00p 137.00p 134.00p 135.25p 211609
12/03/2024 136.00p 137.25p 136.25p 136.50p 102637
11/03/2024 136.00p 137.34p 136.00p 136.50p 133755
08/03/2024 134.00p 136.76p 134.00p 136.50p 85927
07/03/2024 135.00p 136.00p 134.88p 135.00p 97082
06/03/2024 137.50p 137.74p 135.00p 137.50p 56722
05/03/2024 136.00p 137.25p 136.00p 137.25p 142754
04/03/2024 139.50p 140.85p 136.50p 138.50p 225584
01/03/2024 139.50p 141.00p 137.61p 140.75p 178772
29/02/2024 137.00p 140.07p 135.50p 136.50p 315148
28/02/2024 141.00p 142.35p 136.00p 136.00p 154410
27/02/2024 143.00p 143.00p 138.50p 138.50p 202511
26/02/2024 141.00p 143.50p 139.50p 139.50p 94744
23/02/2024 141.00p 141.50p 139.75p 141.00p 211234
22/02/2024 142.50p 142.50p 139.00p 139.00p 93407
21/02/2024 138.00p 141.90p 138.00p 138.00p 107565
20/02/2024 141.50p 142.00p 139.00p 140.75p 239960
19/02/2024 143.00p 143.00p 139.55p 140.75p 112257
16/02/2024 141.00p 142.00p 138.09p 141.50p 54510
15/02/2024 139.00p 141.00p 137.22p 140.50p 107123
14/02/2024 136.00p 138.75p 136.00p 137.00p 204578
13/02/2024 140.00p 140.00p 136.00p 137.50p 116348
12/02/2024 138.50p 139.00p 135.75p 137.25p 232792
09/02/2024 138.50p 138.50p 135.50p 138.50p 71131
08/02/2024 134.00p 135.00p 134.00p 134.00p 112496
07/02/2024 134.00p 137.07p 133.90p 134.00p 164168
06/02/2024 133.00p 137.14p 133.00p 135.00p 158937
05/02/2024 134.00p 134.93p 132.35p 133.00p 198911
02/02/2024 134.00p 135.57p 131.00p 133.00p 51778
01/02/2024 130.50p 132.75p 130.50p 132.75p 140360
31/01/2024 132.50p 132.76p 131.12p 132.00p 86913
30/01/2024 132.50p 133.09p 131.79p 133.00p 57479
29/01/2024 131.50p 133.50p 131.05p 132.00p 151482
26/01/2024 132.00p 134.92p 132.00p 132.00p 106982
25/01/2024 131.50p 133.08p 130.52p 132.50p 61071
24/01/2024 133.00p 134.26p 131.98p 134.00p 63185
23/01/2024 132.50p 134.42p 129.96p 132.25p 179583
22/01/2024 133.00p 133.00p 130.11p 131.50p 524121
19/01/2024 129.50p 132.85p 129.50p 131.00p 567456
18/01/2024 131.50p 132.00p 129.00p 129.00p 713492
17/01/2024 131.50p 132.53p 130.00p 130.50p 147255
16/01/2024 133.00p 133.50p 132.50p 132.50p 107609
15/01/2024 132.50p 132.50p 131.87p 132.50p 179202
12/01/2024 133.50p 135.68p 132.00p 132.00p 135291
11/01/2024 132.00p 132.25p 131.43p 132.25p 149040
10/01/2024 132.00p 133.00p 130.00p 132.50p 85801
09/01/2024 133.00p 134.83p 131.65p 132.50p 64343
08/01/2024 133.00p 134.50p 131.33p 132.25p 80777
05/01/2024 133.00p 134.14p 131.00p 133.00p 141466
04/01/2024 135.50p 135.52p 133.00p 133.50p 300161
03/01/2024 138.50p 138.50p 133.50p 135.00p 144336
02/01/2024 138.50p 138.50p 134.50p 136.25p 180004
29/12/2023 135.00p 137.00p 133.68p 137.00p 1760857
28/12/2023 134.50p 135.00p 133.03p 135.00p 407268
27/12/2023 132.00p 135.00p 132.00p 135.00p 72930
22/12/2023 134.50p 136.06p 133.00p 135.00p 60047
21/12/2023 133.00p 137.00p 133.00p 137.00p 87807
20/12/2023 132.50p 137.00p 132.00p 137.00p 173190
19/12/2023 136.50p 137.00p 134.00p 136.50p 315473
18/12/2023 134.00p 136.80p 133.00p 134.50p 269609
15/12/2023 131.00p 136.50p 130.25p 136.00p 249732
14/12/2023 130.50p 132.00p 130.00p 131.00p 215607
13/12/2023 128.50p 130.50p 128.50p 130.00p 923866
12/12/2023 132.00p 132.52p 130.75p 131.50p 2340277

*Close Price adjusted for both dividends and splits