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
22/07/2021 146.50p 148.00p 145.03p 146.00p 164965
21/07/2021 146.50p 148.00p 145.41p 147.25p 235741
20/07/2021 146.50p 147.00p 143.50p 147.00p 153092
19/07/2021 146.00p 147.25p 145.00p 146.25p 57006
16/07/2021 145.50p 146.82p 144.23p 146.00p 60541
15/07/2021 145.00p 145.89p 144.75p 145.00p 76442
14/07/2021 143.00p 145.15p 142.75p 145.00p 142167
13/07/2021 143.00p 145.00p 141.58p 144.50p 114316
12/07/2021 140.50p 143.50p 139.25p 142.75p 89132
09/07/2021 143.00p 143.50p 140.00p 143.00p 127216
08/07/2021 146.00p 146.00p 141.25p 143.00p 231675
07/07/2021 145.50p 146.00p 145.00p 145.50p 194600
06/07/2021 145.50p 146.00p 144.00p 145.00p 204945
05/07/2021 146.00p 147.79p 144.67p 145.75p 466574
02/07/2021 147.00p 148.00p 144.50p 146.00p 322318
01/07/2021 145.00p 147.00p 142.50p 146.00p 213868
30/06/2021 143.50p 144.00p 142.50p 144.00p 200622
29/06/2021 143.00p 144.00p 142.70p 143.25p 175787
28/06/2021 142.00p 143.00p 141.60p 142.25p 162054
25/06/2021 140.00p 145.50p 140.00p 145.50p 483606
24/06/2021 137.50p 140.50p 137.50p 140.00p 313571
23/06/2021 136.50p 139.82p 136.50p 137.50p 156226
22/06/2021 139.50p 139.75p 136.50p 139.50p 337609
21/06/2021 139.00p 139.50p 137.02p 138.00p 421233
18/06/2021 136.00p 140.00p 136.00p 140.00p 3278265
17/06/2021 134.00p 138.00p 132.66p 137.00p 125708
16/06/2021 132.00p 134.00p 132.00p 133.25p 210905
15/06/2021 133.00p 134.00p 131.75p 132.75p 268931
14/06/2021 132.00p 133.56p 132.00p 132.50p 368413
11/06/2021 133.00p 133.00p 131.32p 132.50p 193465
10/06/2021 130.50p 132.00p 130.25p 131.75p 95820
09/06/2021 130.50p 131.00p 129.25p 131.00p 284208
08/06/2021 131.00p 130.75p 129.20p 129.50p 287265
07/06/2021 131.00p 131.00p 128.62p 130.00p 170620
04/06/2021 130.00p 130.00p 128.50p 128.75p 126773
03/06/2021 129.00p 130.00p 127.50p 128.50p 168330
02/06/2021 129.00p 129.00p 127.21p 127.50p 170417
01/06/2021 125.00p 128.97p 123.56p 128.25p 268662
28/05/2021 124.00p 125.00p 122.23p 124.00p 99535
27/05/2021 123.00p 124.00p 121.71p 123.75p 70037
26/05/2021 122.00p 122.85p 120.00p 122.00p 112296
25/05/2021 119.50p 123.00p 119.00p 121.00p 88462
24/05/2021 119.00p 120.26p 118.94p 119.00p 41320
21/05/2021 119.00p 126.50p 118.50p 119.50p 123311
20/05/2021 118.50p 118.50p 117.46p 118.25p 49588
19/05/2021 117.00p 118.17p 115.96p 117.75p 355792
18/05/2021 117.00p 118.50p 116.20p 117.50p 113413
17/05/2021 114.50p 116.34p 114.00p 116.00p 219682
14/05/2021 114.50p 117.00p 114.00p 115.75p 117330
13/05/2021 114.00p 116.50p 114.00p 115.75p 105065
12/05/2021 114.00p 116.00p 114.00p 115.25p 75094
11/05/2021 117.00p 117.50p 115.01p 115.75p 121232
10/05/2021 117.00p 117.00p 114.64p 116.00p 277708
07/05/2021 115.50p 116.83p 115.50p 116.50p 129571
06/05/2021 115.00p 116.14p 114.61p 115.25p 487805
05/05/2021 116.00p 116.00p 114.00p 115.00p 203718
04/05/2021 113.00p 115.50p 113.00p 114.50p 328941
30/04/2021 114.00p 115.26p 114.00p 115.00p 32975
29/04/2021 114.50p 116.00p 113.25p 114.50p 823120
28/04/2021 114.50p 115.50p 112.38p 114.00p 137531
27/04/2021 112.50p 114.00p 112.66p 113.00p 221618
26/04/2021 112.50p 112.85p 111.50p 112.25p 144012
23/04/2021 112.50p 115.00p 111.50p 112.00p 107081
22/04/2021 112.50p 115.00p 112.00p 112.00p 97721
21/04/2021 113.00p 115.25p 111.49p 113.75p 143059
20/04/2021 113.50p 116.50p 113.50p 115.00p 33725
19/04/2021 114.50p 115.00p 113.00p 113.75p 173718
16/04/2021 114.50p 115.36p 113.25p 114.50p 48408
15/04/2021 114.50p 116.00p 112.31p 114.00p 119183
14/04/2021 115.00p 115.25p 114.25p 115.25p 75485
13/04/2021 115.00p 115.23p 113.88p 115.00p 209964
12/04/2021 113.00p 115.25p 113.00p 115.25p 96115
09/04/2021 114.50p 115.50p 114.00p 115.50p 146177
08/04/2021 114.50p 115.48p 113.54p 114.25p 157419
07/04/2021 114.50p 116.50p 114.50p 115.75p 143951
06/04/2021 115.50p 116.00p 113.03p 115.25p 163790
01/04/2021 117.00p 117.00p 113.00p 114.25p 124314
31/03/2021 113.50p 115.00p 113.50p 114.25p 97175
30/03/2021 116.00p 116.00p 113.87p 115.00p 115767
29/03/2021 116.00p 116.00p 111.16p 114.50p 178376
26/03/2021 114.50p 116.00p 113.46p 114.50p 104621
25/03/2021 113.00p 114.00p 112.00p 113.75p 57858
24/03/2021 113.00p 115.00p 112.15p 114.00p 123079
23/03/2021 114.00p 114.00p 112.73p 113.25p 47216
22/03/2021 114.50p 114.50p 112.38p 113.50p 177025
19/03/2021 114.50p 114.70p 112.46p 113.50p 75756
18/03/2021 114.50p 115.00p 111.00p 113.50p 115307
17/03/2021 114.50p 115.50p 112.00p 114.00p 156365
16/03/2021 113.00p 116.00p 114.02p 115.25p 60794
15/03/2021 113.00p 115.00p 111.16p 114.00p 62000
12/03/2021 114.50p 115.50p 112.88p 114.50p 100284
11/03/2021 114.00p 115.22p 111.46p 115.00p 245251
10/03/2021 112.00p 113.07p 111.50p 113.00p 118882
09/03/2021 111.00p 112.50p 110.00p 112.00p 87508
08/03/2021 111.00p 113.50p 111.00p 112.50p 146506
05/03/2021 113.00p 113.67p 111.30p 113.25p 98744
04/03/2021 112.00p 115.00p 111.00p 113.00p 230947
03/03/2021 115.00p 115.00p 112.02p 115.00p 36233
02/03/2021 110.00p 112.71p 110.00p 112.00p 326468
01/03/2021 111.50p 114.00p 111.04p 112.00p 113736
26/02/2021 110.50p 111.96p 107.50p 108.75p 222511
25/02/2021 113.00p 115.00p 112.34p 113.50p 49885
24/02/2021 110.00p 113.00p 110.00p 111.50p 158387
23/02/2021 112.00p 113.50p 110.00p 112.00p 119531
22/02/2021 114.00p 114.00p 112.50p 113.25p 58928
19/02/2021 114.50p 115.00p 114.39p 114.75p 114506
18/02/2021 114.50p 115.50p 112.00p 113.75p 162792
17/02/2021 114.00p 115.25p 114.00p 115.25p 129830
16/02/2021 115.00p 116.00p 112.89p 115.00p 214731
15/02/2021 115.00p 115.00p 113.50p 114.00p 270537
12/02/2021 113.50p 115.00p 113.02p 114.00p 24789
11/02/2021 114.00p 115.13p 112.00p 114.25p 23061
10/02/2021 114.00p 114.50p 113.50p 114.00p 35671
09/02/2021 115.50p 114.75p 113.50p 113.50p 94295
08/02/2021 115.50p 115.50p 112.54p 113.75p 58561
05/02/2021 113.50p 114.87p 113.00p 113.00p 155679
04/02/2021 113.00p 114.31p 113.75p 113.75p 74439
03/02/2021 113.00p 116.00p 113.00p 113.50p 194954
02/02/2021 113.00p 115.50p 113.00p 113.50p 210675
01/02/2021 113.00p 114.50p 111.50p 113.25p 200329
29/01/2021 115.00p 114.98p 112.00p 114.00p 43355
28/01/2021 115.00p 115.00p 112.00p 114.00p 145933
27/01/2021 115.00p 117.00p 115.00p 116.00p 108527
26/01/2021 115.50p 115.60p 114.28p 115.00p 223880
25/01/2021 115.50p 116.98p 115.00p 115.00p 120523
22/01/2021 115.50p 116.23p 114.96p 115.50p 109385
21/01/2021 114.00p 117.00p 113.98p 115.50p 468196
20/01/2021 113.50p 114.00p 112.48p 113.75p 199848
19/01/2021 113.00p 113.98p 112.31p 113.50p 120883
18/01/2021 114.00p 114.00p 111.50p 112.50p 181317
15/01/2021 113.00p 114.00p 112.32p 113.50p 217639
14/01/2021 114.00p 114.00p 112.00p 113.00p 115594
13/01/2021 113.50p 113.59p 111.50p 113.00p 152750
12/01/2021 113.50p 114.00p 111.77p 113.25p 494458
11/01/2021 114.00p 114.00p 111.48p 113.50p 233698
08/01/2021 110.50p 113.00p 109.50p 112.00p 668334
07/01/2021 110.00p 110.50p 109.50p 110.25p 190827
06/01/2021 109.00p 110.50p 107.86p 110.00p 557342
05/01/2021 110.00p 110.30p 107.67p 109.50p 162858
04/01/2021 107.50p 110.50p 106.50p 108.25p 186029
31/12/2020 108.00p 109.31p 107.50p 108.50p 44761
30/12/2020 109.50p 109.50p 107.94p 108.50p 111920
24/12/2020 105.00p 106.97p 105.73p 106.25p 24250
23/12/2020 105.00p 106.87p 105.73p 106.25p 38009
22/12/2020 105.00p 111.50p 103.00p 106.00p 74275
21/12/2020 104.00p 104.75p 102.50p 103.75p 385141
18/12/2020 104.00p 104.00p 102.50p 103.25p 257401
17/12/2020 104.00p 103.96p 102.38p 103.50p 74846
16/12/2020 104.00p 104.00p 101.99p 103.25p 290572
15/12/2020 104.00p 103.88p 101.97p 102.50p 90753
14/12/2020 104.00p 103.93p 101.33p 103.25p 85146
11/12/2020 104.00p 103.25p 101.93p 103.25p 83645
10/12/2020 104.00p 104.00p 102.50p 103.25p 51024
09/12/2020 104.00p 104.00p 102.44p 103.00p 120270
08/12/2020 104.00p 104.00p 102.80p 103.25p 60177
07/12/2020 104.00p 103.90p 101.04p 103.50p 134798
04/12/2020 104.00p 104.00p 100.50p 102.50p 156820
03/12/2020 104.00p 104.00p 101.48p 103.00p 240015
02/12/2020 103.00p 103.12p 102.00p 103.00p 138411
01/12/2020 104.00p 104.00p 102.00p 103.00p 217881
30/11/2020 102.50p 103.18p 102.00p 103.00p 162691
27/11/2020 102.00p 103.00p 101.00p 103.00p 62270
26/11/2020 102.50p 103.75p 102.00p 103.25p 77250
25/11/2020 103.00p 103.56p 102.31p 103.00p 154088
24/11/2020 101.50p 103.71p 101.50p 102.50p 317190
23/11/2020 101.50p 103.50p 101.50p 103.50p 613704
20/11/2020 103.00p 103.21p 100.85p 103.00p 178721
19/11/2020 103.00p 104.00p 102.00p 102.75p 78534
18/11/2020 103.00p 103.00p 101.00p 102.00p 663365
17/11/2020 102.00p 102.54p 101.00p 102.00p 110630
16/11/2020 103.00p 103.00p 100.88p 101.50p 123232
13/11/2020 102.00p 102.94p 100.60p 102.25p 511188
12/11/2020 102.00p 102.00p 99.95p 101.00p 209800
10/11/2020 100.00p 101.50p 99.47p 101.25p 407334
09/11/2020 99.00p 101.50p 97.26p 100.75p 245138
06/11/2020 97.20p 101.19p 97.00p 98.20p 88676
05/11/2020 101.50p 101.50p 97.59p 99.35p 79023
04/11/2020 101.50p 100.55p 98.35p 99.40p 32454
03/11/2020 101.50p 102.00p 98.20p 99.85p 65213
02/11/2020 98.20p 101.22p 98.40p 100.00p 33418
30/10/2020 98.20p 100.61p 98.73p 99.85p 27374
29/10/2020 98.20p 100.94p 97.18p 100.00p 106352
28/10/2020 101.00p 101.80p 98.25p 100.00p 63509
27/10/2020 101.00p 102.84p 101.25p 101.25p 82753
26/10/2020 101.00p 101.01p 99.15p 99.80p 75744
23/10/2020 101.00p 101.00p 100.00p 100.50p 108363
22/10/2020 100.00p 101.00p 99.25p 99.25p 54606
21/10/2020 100.00p 101.50p 99.45p 99.60p 71449
20/10/2020 103.00p 101.26p 99.68p 100.70p 65440
19/10/2020 103.00p 101.30p 100.00p 101.20p 135311
16/10/2020 103.00p 103.00p 99.21p 100.00p 257040
15/10/2020 101.00p 102.00p 99.25p 101.00p 208536
14/10/2020 101.00p 102.90p 99.74p 101.00p 172483
13/10/2020 100.00p 101.70p 99.53p 100.00p 142526
12/10/2020 100.00p 103.00p 98.00p 99.75p 241307
09/10/2020 97.60p 103.00p 98.18p 98.20p 104448
08/10/2020 97.60p 102.54p 97.00p 100.00p 126015
07/10/2020 98.00p 98.00p 95.50p 96.70p 76735
06/10/2020 94.00p 97.78p 94.58p 96.50p 58996
05/10/2020 94.00p 97.73p 93.30p 96.20p 79616

*Close Price adjusted for both dividends and splits