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
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
11/12/2023 133.00p 133.00p 130.00p 130.50p 108408
08/12/2023 134.00p 132.25p 131.75p 132.00p 41696
07/12/2023 134.00p 134.02p 131.32p 132.00p 36091
06/12/2023 134.00p 135.03p 132.75p 132.75p 153333
05/12/2023 134.00p 134.10p 132.90p 133.25p 47480
04/12/2023 134.00p 135.50p 131.00p 134.25p 184067
01/12/2023 134.00p 134.00p 133.00p 133.50p 60914
30/11/2023 133.50p 134.00p 132.45p 132.50p 30347
29/11/2023 133.50p 134.00p 132.30p 133.50p 25432
28/11/2023 133.50p 134.00p 131.00p 132.50p 79484
27/11/2023 132.50p 132.76p 131.50p 132.25p 66400
24/11/2023 132.50p 133.50p 131.65p 132.50p 85779
23/11/2023 131.00p 134.00p 131.00p 134.00p 75116
22/11/2023 133.00p 133.50p 132.66p 133.00p 110495
21/11/2023 132.00p 134.86p 132.00p 132.00p 109896
20/11/2023 134.50p 134.50p 131.50p 131.50p 100307
17/11/2023 130.50p 134.56p 130.50p 134.50p 125157
16/11/2023 129.00p 133.96p 127.40p 132.25p 76072
15/11/2023 126.50p 129.50p 124.00p 129.50p 169362
14/11/2023 126.50p 127.00p 124.46p 127.00p 78546
13/11/2023 127.00p 127.89p 124.94p 127.00p 71547
10/11/2023 124.00p 127.00p 122.00p 124.50p 50736
09/11/2023 125.00p 127.00p 124.00p 125.50p 114719
08/11/2023 126.50p 127.00p 123.00p 125.25p 43172
07/11/2023 126.50p 127.00p 123.50p 127.00p 63479
06/11/2023 122.00p 126.78p 121.55p 125.50p 172505
03/11/2023 123.00p 125.00p 120.57p 124.00p 279016
02/11/2023 121.00p 123.00p 120.53p 122.00p 120885
01/11/2023 119.50p 122.30p 119.13p 119.50p 73538
31/10/2023 120.00p 122.55p 119.16p 120.00p 89074
30/10/2023 119.50p 124.41p 118.76p 121.00p 203630
27/10/2023 120.50p 122.20p 119.50p 119.50p 85720
26/10/2023 120.00p 120.85p 119.00p 119.50p 120347
25/10/2023 121.50p 122.84p 121.50p 122.00p 108989
24/10/2023 122.00p 122.34p 120.12p 121.75p 537922
23/10/2023 122.00p 123.50p 120.27p 122.00p 1829055
20/10/2023 124.50p 125.85p 122.00p 122.00p 72741
19/10/2023 126.00p 126.50p 125.00p 126.50p 108380
18/10/2023 126.50p 128.73p 126.00p 126.00p 77501
17/10/2023 126.00p 128.74p 126.00p 126.00p 21103
16/10/2023 126.00p 131.02p 126.00p 126.00p 79376
13/10/2023 127.00p 130.00p 127.00p 128.00p 98601
12/10/2023 132.00p 133.33p 128.50p 128.50p 71006
11/10/2023 131.00p 132.68p 128.00p 132.00p 176303
10/10/2023 127.00p 132.47p 127.00p 128.00p 647831
09/10/2023 130.00p 132.33p 128.00p 130.00p 135786
06/10/2023 127.00p 132.23p 127.00p 131.50p 117988
05/10/2023 131.00p 133.00p 130.00p 131.00p 447788
04/10/2023 130.00p 132.34p 130.00p 130.00p 141127
03/10/2023 131.00p 133.00p 128.68p 131.50p 126126
02/10/2023 129.00p 133.00p 128.05p 132.00p 103193
29/09/2023 131.50p 133.50p 128.65p 133.50p 68944
28/09/2023 130.50p 131.50p 130.00p 131.50p 151667
27/09/2023 132.00p 132.00p 130.52p 132.00p 18416
26/09/2023 130.50p 133.50p 127.47p 130.50p 283598
25/09/2023 130.50p 132.50p 130.50p 132.50p 91834
22/09/2023 131.00p 134.90p 131.00p 132.50p 80184
21/09/2023 132.00p 134.91p 131.50p 133.00p 45908
20/09/2023 133.50p 136.00p 133.00p 135.00p 157554
19/09/2023 134.50p 134.50p 132.50p 133.50p 55669
18/09/2023 138.00p 138.00p 132.00p 135.00p 42130
15/09/2023 134.00p 136.51p 134.00p 135.50p 87906
14/09/2023 136.00p 138.00p 132.49p 136.50p 26310
13/09/2023 136.00p 137.50p 132.53p 136.50p 143919
12/09/2023 137.00p 137.10p 136.31p 137.00p 38124
11/09/2023 137.00p 137.41p 134.93p 137.00p 41385
08/09/2023 137.00p 137.50p 136.00p 137.00p 51363
07/09/2023 138.00p 138.00p 135.51p 137.00p 130576
06/09/2023 134.50p 138.00p 134.50p 137.00p 140361
05/09/2023 137.00p 137.50p 135.00p 137.50p 117058
04/09/2023 137.50p 137.50p 133.00p 137.00p 75644
01/09/2023 136.00p 136.21p 127.94p 136.00p 179906
31/08/2023 136.50p 136.21p 133.02p 135.50p 257529
30/08/2023 136.50p 138.00p 135.15p 136.50p 161828
29/08/2023 135.50p 137.25p 135.33p 137.25p 87730
25/08/2023 133.50p 135.75p 133.50p 135.75p 80742
24/08/2023 135.00p 135.05p 133.50p 134.25p 283071
23/08/2023 133.00p 134.11p 133.00p 134.00p 77592
22/08/2023 131.50p 133.00p 131.22p 132.50p 103022
21/08/2023 131.50p 132.81p 130.58p 131.50p 92563
18/08/2023 134.50p 134.70p 132.00p 132.00p 101889
17/08/2023 135.50p 135.61p 133.57p 135.00p 102951
16/08/2023 136.50p 137.53p 135.50p 136.00p 105237
15/08/2023 136.50p 137.59p 135.50p 136.50p 50290
14/08/2023 136.50p 140.00p 135.64p 136.75p 148588
11/08/2023 138.00p 140.50p 137.00p 137.00p 179964
10/08/2023 138.50p 141.35p 137.50p 137.50p 109245
09/08/2023 141.00p 141.50p 139.00p 139.00p 57370
08/08/2023 139.50p 139.55p 137.00p 137.00p 146341
07/08/2023 139.50p 141.39p 139.50p 139.75p 85771
04/08/2023 140.00p 142.00p 139.50p 140.50p 78279
03/08/2023 140.50p 142.22p 140.50p 141.50p 95152
02/08/2023 140.50p 141.00p 139.17p 140.25p 117479
01/08/2023 140.50p 142.09p 139.58p 140.50p 112705
31/07/2023 140.00p 142.10p 139.00p 140.50p 109194
28/07/2023 138.00p 140.50p 136.72p 140.50p 299173
27/07/2023 136.50p 136.50p 135.50p 136.00p 59080
26/07/2023 136.50p 136.50p 135.00p 136.00p 76582
25/07/2023 137.00p 137.00p 135.55p 136.00p 140190
24/07/2023 134.00p 136.00p 132.72p 135.00p 112654
21/07/2023 133.50p 134.35p 131.50p 131.50p 94604
20/07/2023 133.00p 134.00p 130.06p 134.00p 93490
19/07/2023 133.00p 133.50p 130.33p 132.50p 140218
18/07/2023 129.00p 131.39p 129.00p 129.00p 115644
17/07/2023 132.50p 132.50p 129.29p 130.50p 30781
14/07/2023 126.00p 131.47p 126.00p 126.00p 107895
13/07/2023 128.50p 131.47p 128.50p 128.50p 59333
12/07/2023 128.00p 131.47p 128.00p 128.00p 192770
11/07/2023 126.50p 131.01p 128.43p 129.25p 43837
10/07/2023 126.50p 132.00p 126.50p 131.50p 394733
07/07/2023 128.00p 130.96p 128.00p 129.75p 215570
06/07/2023 128.00p 131.00p 127.02p 128.50p 236601
05/07/2023 130.00p 133.00p 127.21p 130.00p 58507
04/07/2023 129.50p 132.05p 129.00p 129.75p 175860
03/07/2023 130.00p 132.50p 129.15p 130.00p 65009
30/06/2023 129.00p 132.50p 128.00p 129.50p 59958
29/06/2023 127.00p 130.50p 127.00p 130.50p 51619
28/06/2023 128.00p 130.59p 128.00p 128.00p 48911
27/06/2023 128.50p 130.50p 128.00p 128.00p 72161
26/06/2023 129.00p 132.50p 128.50p 128.50p 69258
23/06/2023 128.00p 130.50p 128.00p 129.00p 68965
22/06/2023 128.50p 133.50p 128.00p 130.25p 105062
21/06/2023 130.00p 131.92p 130.00p 131.50p 325021
20/06/2023 132.50p 133.72p 131.00p 132.50p 107391
19/06/2023 132.00p 134.50p 131.94p 134.50p 120089
16/06/2023 132.50p 133.81p 130.50p 130.50p 157045
15/06/2023 135.00p 135.00p 131.80p 134.25p 88442
14/06/2023 134.00p 134.18p 132.50p 132.50p 51756
13/06/2023 133.00p 134.50p 132.50p 134.50p 79845
12/06/2023 132.00p 133.00p 131.50p 133.00p 120926
09/06/2023 132.00p 132.00p 129.10p 132.00p 97949
08/06/2023 130.00p 130.34p 128.79p 129.75p 76528
07/06/2023 129.00p 130.27p 128.96p 130.00p 117267
06/06/2023 131.50p 131.50p 128.51p 131.50p 102827
05/06/2023 130.00p 130.77p 128.00p 128.00p 40410
02/06/2023 128.00p 129.50p 126.33p 128.75p 60778
01/06/2023 124.00p 127.10p 125.00p 126.75p 74489
31/05/2023 124.00p 125.16p 123.72p 125.00p 212805
30/05/2023 125.50p 125.50p 121.50p 124.00p 65472
26/05/2023 125.00p 126.00p 122.89p 125.00p 89414
25/05/2023 121.50p 124.70p 121.50p 124.25p 59527
24/05/2023 123.00p 124.00p 121.25p 122.50p 147948
23/05/2023 125.00p 125.38p 123.00p 123.00p 133934
22/05/2023 122.50p 124.00p 121.90p 123.50p 90519
19/05/2023 123.00p 123.49p 122.00p 122.00p 104280
18/05/2023 122.50p 123.39p 122.50p 122.50p 73197
17/05/2023 123.00p 123.50p 121.18p 122.00p 87753
16/05/2023 124.00p 124.25p 121.00p 122.00p 113053
15/05/2023 123.50p 124.18p 121.50p 122.00p 180871
12/05/2023 124.50p 125.48p 123.00p 123.50p 88075
11/05/2023 124.00p 125.17p 123.50p 123.50p 38078
10/05/2023 125.50p 127.38p 123.40p 124.00p 332354
09/05/2023 125.50p 129.50p 125.00p 125.50p 314537
05/05/2023 126.50p 130.00p 125.00p 125.50p 400093
04/05/2023 126.50p 127.50p 125.50p 126.50p 469889
03/05/2023 126.50p 127.00p 126.00p 126.50p 232233
02/05/2023 126.00p 127.00p 125.16p 126.00p 107445
28/04/2023 126.00p 128.21p 125.50p 125.50p 292400
27/04/2023 125.00p 125.19p 123.49p 125.00p 410486
26/04/2023 126.00p 126.50p 124.00p 124.50p 446917

*Close Price adjusted for both dividends and splits