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
24/02/2023 139.50p 140.00p 137.00p 139.00p 76220
23/02/2023 139.50p 140.53p 138.60p 139.00p 279422
22/02/2023 137.50p 139.73p 137.46p 138.00p 153233
21/02/2023 138.00p 140.10p 137.00p 137.00p 116600
20/02/2023 142.50p 140.83p 139.22p 140.25p 80849
17/02/2023 142.50p 143.00p 138.50p 139.75p 322020
16/02/2023 141.00p 143.00p 139.64p 141.25p 601943
15/02/2023 141.00p 142.00p 139.00p 139.50p 349224
14/02/2023 142.00p 142.78p 137.99p 141.00p 105118
13/02/2023 142.00p 144.00p 141.50p 142.25p 134852
10/02/2023 145.00p 146.50p 142.42p 143.00p 555304
09/02/2023 145.50p 146.50p 144.53p 145.25p 399173
08/02/2023 144.50p 146.50p 144.50p 145.50p 876873
07/02/2023 145.50p 147.00p 144.47p 145.25p 105818
06/02/2023 145.50p 147.00p 144.50p 144.50p 206661
03/02/2023 143.50p 147.00p 142.02p 146.00p 136730
02/02/2023 141.00p 144.56p 140.89p 144.00p 255095
01/02/2023 142.00p 142.30p 140.00p 141.50p 97996
31/01/2023 139.00p 141.40p 139.00p 140.50p 141933
30/01/2023 139.00p 141.00p 138.50p 139.00p 240856
27/01/2023 140.00p 143.00p 139.00p 140.75p 315388
26/01/2023 139.00p 141.11p 136.50p 140.50p 163974
25/01/2023 138.00p 139.00p 136.50p 138.50p 160950
24/01/2023 138.00p 138.50p 136.00p 138.50p 272778
23/01/2023 136.00p 137.58p 136.26p 136.75p 101764
20/01/2023 136.00p 137.00p 136.00p 137.00p 26260
19/01/2023 136.00p 137.00p 135.95p 136.00p 40942
18/01/2023 137.00p 137.00p 135.00p 136.25p 160492
17/01/2023 137.00p 137.00p 136.28p 137.00p 168201
16/01/2023 137.00p 137.00p 136.00p 136.50p 265289
13/01/2023 136.50p 137.00p 135.50p 136.50p 383224
12/01/2023 136.00p 137.00p 135.50p 136.25p 430957
11/01/2023 136.00p 137.00p 135.87p 136.00p 73303
10/01/2023 135.00p 136.50p 135.00p 135.75p 203188
09/01/2023 136.00p 137.00p 134.88p 135.75p 304520
06/01/2023 135.50p 137.00p 134.59p 135.50p 290537
05/01/2023 135.00p 136.00p 135.00p 135.50p 140180
04/01/2023 135.50p 137.00p 133.50p 135.00p 107161
03/01/2023 136.00p 136.50p 131.94p 135.00p 154422
30/12/2022 133.00p 135.00p 134.68p 134.75p 6501
29/12/2022 133.00p 135.50p 131.04p 133.00p 138068
28/12/2022 133.50p 133.62p 132.00p 133.00p 96340
23/12/2022 132.50p 133.95p 132.50p 133.25p 47205
22/12/2022 132.50p 135.50p 131.50p 134.50p 309026
21/12/2022 133.00p 133.75p 132.75p 132.75p 130484
20/12/2022 133.00p 133.50p 132.50p 133.25p 93853
19/12/2022 133.00p 134.02p 132.87p 133.50p 23866
16/12/2022 131.00p 136.00p 131.00p 134.00p 383305
15/12/2022 135.50p 135.50p 131.00p 131.00p 204705
14/12/2022 133.00p 135.28p 132.50p 134.00p 103864
13/12/2022 134.00p 133.50p 131.50p 133.50p 196115
12/12/2022 134.00p 134.00p 131.75p 132.25p 43865
09/12/2022 133.50p 134.33p 133.50p 133.50p 41086
08/12/2022 135.00p 135.00p 131.00p 131.00p 69110
07/12/2022 133.50p 134.86p 132.09p 134.00p 101392
06/12/2022 134.00p 135.10p 133.00p 135.00p 88012
05/12/2022 137.00p 137.00p 132.00p 134.50p 113539
02/12/2022 132.50p 135.50p 131.50p 133.75p 154155
01/12/2022 132.50p 135.50p 131.94p 132.00p 138264
30/11/2022 133.50p 134.03p 130.50p 131.00p 333665
29/11/2022 132.00p 133.90p 132.00p 133.50p 107219
28/11/2022 132.50p 133.25p 130.00p 132.50p 146503
25/11/2022 132.00p 134.38p 132.77p 133.00p 23212
24/11/2022 132.00p 134.00p 132.81p 133.75p 47510
23/11/2022 132.00p 137.16p 131.98p 132.50p 202354
22/11/2022 131.50p 133.50p 131.50p 133.50p 64714
21/11/2022 131.50p 134.00p 131.50p 132.75p 45440
18/11/2022 132.50p 133.95p 131.50p 131.50p 83555
17/11/2022 133.00p 133.47p 132.00p 132.50p 43105
16/11/2022 132.00p 134.00p 130.50p 132.75p 470189
15/11/2022 134.00p 135.46p 131.00p 132.00p 166160
14/11/2022 131.50p 132.50p 129.70p 132.00p 313705
11/11/2022 130.00p 131.62p 128.43p 130.50p 175199
10/11/2022 127.00p 129.00p 127.00p 129.00p 42407
09/11/2022 126.00p 129.00p 127.00p 128.00p 47003
08/11/2022 126.00p 129.00p 124.88p 128.00p 303179
07/11/2022 125.00p 126.00p 123.81p 124.50p 245535
04/11/2022 125.00p 126.00p 119.50p 123.75p 114746
03/11/2022 124.00p 124.00p 119.19p 121.25p 39278
02/11/2022 121.50p 125.00p 120.42p 122.50p 58472
01/11/2022 121.50p 122.86p 118.13p 120.75p 185885
31/10/2022 119.00p 120.00p 116.65p 118.75p 384018
28/10/2022 113.50p 120.43p 113.50p 117.50p 55350
27/10/2022 115.00p 120.00p 115.00p 117.00p 106566
26/10/2022 116.00p 117.96p 113.00p 116.75p 36027
25/10/2022 116.00p 120.61p 115.68p 115.75p 113876
24/10/2022 116.00p 121.44p 114.55p 115.00p 105836
21/10/2022 117.50p 123.11p 118.00p 119.50p 50131
20/10/2022 117.50p 121.68p 117.50p 117.50p 57789
19/10/2022 117.00p 121.81p 117.00p 119.00p 118493
18/10/2022 117.00p 122.00p 117.00p 117.00p 68584
17/10/2022 121.50p 122.00p 118.17p 120.50p 29181
14/10/2022 121.50p 122.50p 117.19p 120.25p 16687
13/10/2022 120.00p 122.60p 120.25p 120.25p 14446
12/10/2022 120.00p 124.54p 119.50p 121.75p 24942
11/10/2022 120.00p 125.77p 119.00p 119.00p 38113
10/10/2022 123.50p 125.00p 120.78p 124.50p 260681
07/10/2022 126.00p 127.50p 124.62p 126.50p 42400
06/10/2022 125.00p 127.50p 123.60p 126.75p 270215
05/10/2022 124.00p 126.00p 123.54p 124.00p 55324
04/10/2022 126.00p 126.00p 118.29p 126.00p 24894
03/10/2022 116.00p 123.50p 116.00p 121.00p 56747
30/09/2022 122.00p 123.00p 116.00p 123.00p 119415
29/09/2022 118.00p 121.85p 117.55p 118.00p 193382
28/09/2022 120.00p 126.53p 119.00p 121.50p 54899
27/09/2022 122.00p 127.00p 122.00p 127.00p 4679
26/09/2022 128.50p 129.50p 121.50p 128.50p 233835
23/09/2022 123.50p 128.53p 123.50p 126.75p 143257
22/09/2022 123.50p 129.50p 123.00p 123.50p 47356
21/09/2022 125.00p 130.00p 125.00p 126.75p 54370
20/09/2022 124.50p 129.50p 124.50p 126.00p 79889
16/09/2022 125.00p 129.50p 124.21p 129.50p 267075
15/09/2022 126.00p 128.25p 125.63p 126.00p 11873
14/09/2022 124.50p 129.50p 124.17p 124.50p 26505
13/09/2022 126.50p 129.15p 124.50p 126.50p 51506
12/09/2022 125.50p 131.50p 125.37p 126.50p 118607
09/09/2022 124.00p 128.82p 124.00p 124.00p 15887
08/09/2022 124.50p 128.48p 124.00p 128.00p 24310
07/09/2022 127.50p 128.52p 125.44p 127.50p 21896
06/09/2022 127.50p 130.50p 125.60p 127.50p 8858
05/09/2022 127.50p 128.75p 125.00p 128.00p 41631
02/09/2022 126.00p 128.10p 125.58p 127.50p 12144
01/09/2022 126.00p 128.86p 125.67p 127.75p 33807
31/08/2022 126.00p 128.73p 126.78p 128.00p 23960
30/08/2022 126.00p 128.86p 125.50p 126.00p 36986
26/08/2022 126.50p 129.57p 126.78p 128.00p 15048
25/08/2022 126.50p 129.69p 126.25p 126.75p 41557
24/08/2022 125.50p 127.75p 124.50p 127.75p 27996
23/08/2022 124.50p 129.00p 124.50p 124.50p 177489
22/08/2022 126.75p 130.62p 126.50p 127.25p 88910
19/08/2022 129.00p 129.30p 125.50p 128.50p 520583
18/08/2022 129.00p 129.00p 124.50p 128.00p 90287
17/08/2022 127.00p 131.00p 125.00p 128.25p 318542
16/08/2022 127.00p 130.00p 125.50p 130.00p 85843
15/08/2022 127.00p 127.34p 122.50p 124.50p 62832
12/08/2022 126.50p 127.00p 123.98p 124.75p 47408
11/08/2022 124.50p 127.11p 122.75p 124.75p 73732
10/08/2022 124.50p 127.00p 122.03p 122.50p 101183
09/08/2022 127.00p 127.00p 122.24p 123.75p 38146
08/08/2022 124.50p 126.50p 123.69p 124.00p 55604
05/08/2022 125.00p 127.00p 125.00p 125.75p 80499
04/08/2022 125.50p 126.00p 124.75p 124.75p 164728
03/08/2022 124.50p 125.84p 124.50p 125.00p 30097
02/08/2022 122.50p 125.57p 120.50p 122.50p 44444
01/08/2022 123.00p 127.12p 124.28p 124.75p 269232
29/07/2022 123.00p 125.02p 120.50p 124.00p 148878
28/07/2022 122.00p 122.50p 119.28p 122.50p 67636
27/07/2022 121.50p 121.50p 118.10p 121.50p 101734
26/07/2022 118.00p 122.00p 119.41p 120.00p 54260
25/07/2022 118.00p 120.00p 117.89p 119.00p 56327
22/07/2022 121.00p 121.00p 117.00p 117.00p 24407
21/07/2022 120.00p 121.00p 116.90p 118.00p 20458
20/07/2022 116.00p 120.00p 114.00p 120.00p 86546
19/07/2022 117.50p 117.50p 113.78p 116.25p 112752
18/07/2022 117.00p 117.50p 114.06p 117.50p 1358221
15/07/2022 115.00p 117.00p 113.70p 114.75p 68314
14/07/2022 115.00p 117.45p 115.10p 117.00p 56581
13/07/2022 115.00p 117.45p 115.00p 117.00p 32841
12/07/2022 119.50p 117.25p 115.00p 117.25p 141108
11/07/2022 119.50p 117.48p 115.63p 117.25p 31414
08/07/2022 119.50p 119.50p 115.00p 115.00p 68907
07/07/2022 119.00p 119.50p 115.00p 119.00p 69593
06/07/2022 117.50p 118.00p 114.83p 118.00p 42667
05/07/2022 117.00p 117.00p 114.03p 115.50p 117693
04/07/2022 117.50p 118.55p 115.00p 116.00p 107911
01/07/2022 114.50p 118.00p 114.06p 117.75p 67029
30/06/2022 117.00p 118.90p 115.00p 116.50p 35298
29/06/2022 120.00p 125.00p 116.88p 117.00p 137342
28/06/2022 120.50p 125.00p 117.00p 119.00p 1467415
27/06/2022 118.00p 126.50p 116.88p 122.75p 87479
24/06/2022 121.00p 126.00p 118.05p 120.00p 142372
23/06/2022 119.00p 121.83p 118.00p 118.50p 100615
22/06/2022 123.00p 123.00p 119.04p 123.00p 130196
21/06/2022 117.50p 126.00p 117.50p 117.50p 99611
20/06/2022 118.00p 125.50p 118.00p 118.00p 59734
17/06/2022 117.50p 125.00p 117.36p 117.50p 85193
16/06/2022 122.50p 129.50p 117.00p 121.50p 114192
15/06/2022 123.00p 130.00p 123.00p 126.00p 79770
14/06/2022 122.50p 125.96p 121.96p 123.75p 34276
13/06/2022 122.50p 128.00p 122.50p 125.00p 29784
10/06/2022 131.50p 131.50p 124.87p 126.75p 66862
09/06/2022 129.50p 127.03p 124.50p 125.75p 62111
08/06/2022 129.50p 129.50p 125.44p 127.25p 299931
07/06/2022 124.50p 130.12p 124.50p 126.25p 140642
06/06/2022 130.00p 131.50p 127.00p 128.50p 80579
01/06/2022 130.00p 130.24p 127.00p 128.75p 230117
31/05/2022 127.50p 128.46p 125.29p 127.50p 100011
27/05/2022 125.00p 126.50p 124.50p 125.50p 59565
26/05/2022 124.50p 130.50p 124.00p 127.25p 41711
25/05/2022 130.00p 130.00p 125.00p 130.00p 50474
24/05/2022 130.50p 130.50p 125.39p 128.25p 163846
23/05/2022 131.00p 131.00p 124.51p 131.00p 57937
20/05/2022 127.00p 130.00p 125.70p 129.00p 62075
19/05/2022 125.00p 131.00p 124.00p 126.50p 102210
18/05/2022 128.00p 132.00p 127.50p 132.00p 67222
17/05/2022 129.50p 128.12p 126.42p 128.00p 52109
16/05/2022 129.50p 129.50p 126.00p 128.00p 198414
13/05/2022 128.00p 128.38p 126.30p 127.50p 67326
12/05/2022 128.00p 130.50p 123.50p 129.50p 309006
11/05/2022 128.50p 131.30p 126.87p 128.00p 121346

*Close Price adjusted for both dividends and splits