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
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
02/10/2020 92.60p 94.04p 92.34p 92.60p 2026
01/10/2020 92.60p 94.57p 93.40p 93.80p 56914
30/09/2020 92.60p 96.40p 92.60p 93.70p 39195
29/09/2020 94.00p 96.45p 92.85p 93.90p 17762
28/09/2020 94.00p 94.86p 92.70p 92.70p 30883
25/09/2020 94.00p 96.29p 92.82p 94.80p 31338
24/09/2020 94.00p 96.26p 93.15p 94.50p 29620
23/09/2020 94.00p 94.46p 93.31p 93.40p 54906
22/09/2020 93.40p 94.57p 93.00p 93.80p 54349
21/09/2020 93.40p 96.30p 93.24p 94.10p 84719
18/09/2020 93.40p 97.00p 93.30p 95.20p 83487
17/09/2020 93.40p 96.33p 93.20p 94.40p 63716
16/09/2020 93.80p 96.35p 93.54p 94.70p 42533
15/09/2020 94.80p 95.00p 93.50p 95.00p 74912
14/09/2020 93.20p 94.63p 91.43p 92.40p 84651
11/09/2020 93.20p 93.71p 91.30p 92.00p 30635
10/09/2020 93.20p 93.81p 91.20p 92.30p 7555
09/09/2020 93.20p 94.08p 92.60p 93.20p 9729
08/09/2020 93.20p 94.18p 93.00p 93.50p 63020
07/09/2020 93.20p 94.34p 93.00p 93.70p 45768
04/09/2020 93.20p 95.15p 93.00p 93.50p 22650
03/09/2020 94.00p 95.64p 93.20p 94.50p 17541
02/09/2020 94.80p 94.80p 94.40p 94.40p 30369
01/09/2020 94.00p 96.93p 94.00p 95.50p 62723
28/08/2020 94.00p 96.93p 94.24p 96.00p 48277
27/08/2020 94.00p 96.98p 94.50p 96.00p 47127
26/08/2020 94.00p 97.00p 94.81p 96.00p 44659
25/08/2020 94.00p 97.15p 94.00p 96.00p 35402
24/08/2020 95.60p 97.16p 94.62p 96.00p 44097
21/08/2020 95.60p 97.60p 95.19p 96.00p 36091
20/08/2020 95.60p 97.32p 94.60p 95.60p 43190
19/08/2020 97.00p 97.60p 94.58p 95.80p 44119
18/08/2020 97.00p 97.60p 94.52p 95.80p 63302
17/08/2020 97.00p 96.96p 93.75p 95.70p 11766
14/08/2020 97.00p 97.00p 93.00p 95.00p 48150
13/08/2020 95.00p 95.00p 92.20p 94.60p 11327
12/08/2020 92.00p 94.83p 92.00p 94.60p 62492
11/08/2020 92.00p 93.62p 90.63p 93.00p 31415
10/08/2020 92.00p 93.64p 90.20p 92.20p 56978
07/08/2020 92.00p 93.00p 90.20p 92.00p 47514
06/08/2020 93.00p 95.05p 91.00p 94.30p 30214
05/08/2020 93.00p 95.16p 91.00p 94.50p 34833
04/08/2020 92.20p 94.94p 91.20p 93.00p 13412
03/08/2020 92.20p 94.90p 91.20p 93.60p 23448
31/07/2020 91.20p 95.45p 91.25p 93.90p 41207
29/07/2020 95.00p 95.70p 91.63p 93.60p 18135
28/07/2020 95.00p 96.20p 91.44p 93.60p 56623
27/07/2020 95.00p 95.80p 91.55p 93.50p 62030
24/07/2020 95.00p 95.90p 91.50p 93.60p 63880
23/07/2020 95.00p 96.00p 91.16p 93.80p 158036
22/07/2020 91.50p 94.52p 91.70p 92.50p 32569
21/07/2020 91.50p 94.59p 91.29p 94.00p 130946
20/07/2020 92.80p 94.00p 89.93p 91.50p 60579
17/07/2020 92.80p 92.94p 90.12p 92.60p 49517
16/07/2020 92.80p 92.89p 90.52p 92.10p 21919
15/07/2020 92.80p 93.43p 90.20p 91.80p 59425
14/07/2020 92.80p 93.42p 90.34p 91.40p 50343
13/07/2020 92.80p 93.50p 90.79p 91.60p 46539
10/07/2020 92.80p 93.42p 90.00p 92.50p 95667
09/07/2020 92.80p 93.42p 89.99p 92.50p 40914
08/07/2020 92.80p 93.40p 89.00p 91.20p 157375
07/07/2020 89.20p 93.40p 89.20p 91.70p 113667
06/07/2020 92.00p 93.00p 89.79p 92.00p 267223
03/07/2020 91.00p 91.63p 87.00p 90.90p 39510
02/07/2020 89.20p 91.21p 89.00p 90.50p 39856
01/07/2020 90.80p 91.44p 89.20p 90.50p 68325
30/06/2020 90.80p 91.00p 88.00p 91.00p 75449
29/06/2020 90.80p 90.98p 88.50p 90.90p 68328
26/06/2020 92.20p 92.20p 88.94p 90.60p 37170
25/06/2020 87.40p 92.20p 87.40p 89.70p 86162
24/06/2020 89.80p 90.00p 85.10p 89.10p 68400
23/06/2020 86.20p 86.26p 82.60p 85.00p 41952
22/06/2020 86.00p 86.00p 82.59p 83.60p 26577
19/06/2020 84.80p 85.00p 82.96p 84.30p 66352
18/06/2020 83.00p 84.72p 83.00p 83.00p 34312
17/06/2020 83.00p 85.03p 80.00p 83.00p 55640
16/06/2020 82.60p 84.00p 79.80p 81.20p 43876
15/06/2020 80.20p 80.92p 79.20p 79.20p 23521
11/06/2020 82.00p 82.00p 80.65p 81.20p 51356
10/06/2020 80.60p 84.00p 81.30p 82.60p 45630
09/06/2020 80.60p 83.00p 80.60p 82.00p 53246
08/06/2020 80.40p 81.00p 78.40p 79.70p 110722
05/06/2020 79.80p 80.40p 78.27p 79.20p 33706
04/06/2020 78.80p 79.40p 76.29p 77.60p 60896
03/06/2020 78.80p 79.08p 76.27p 78.00p 16559
02/06/2020 75.20p 77.25p 74.38p 76.10p 44904
01/06/2020 75.20p 78.26p 74.60p 76.50p 123071
29/05/2020 76.00p 76.87p 74.38p 76.70p 36957
28/05/2020 74.40p 77.53p 73.84p 77.00p 20882
27/05/2020 74.40p 77.29p 73.71p 76.20p 74438
26/05/2020 73.40p 76.38p 74.31p 75.50p 20361
25/05/2020 73.40p 74.70p 72.15p 74.70p 93020
22/05/2020 73.40p 74.70p 72.15p 74.70p 93020
21/05/2020 73.00p 74.20p 72.55p 74.20p 34147
20/05/2020 72.40p 74.50p 73.80p 73.80p 64382
19/05/2020 72.40p 75.39p 72.95p 74.50p 27908
18/05/2020 72.40p 74.50p 72.42p 73.70p 22344
15/05/2020 72.40p 73.96p 71.25p 73.50p 82370
14/05/2020 71.40p 73.00p 71.10p 72.70p 28122
13/05/2020 71.40p 74.19p 71.40p 73.20p 421836
12/05/2020 72.00p 74.02p 71.41p 73.00p 109080
11/05/2020 72.00p 74.69p 71.94p 73.70p 27711
08/05/2020 72.00p 74.03p 71.00p 73.00p 96572
07/05/2020 72.00p 74.03p 71.00p 73.00p 96572
06/05/2020 72.00p 74.26p 71.33p 72.00p 60769
05/05/2020 72.00p 74.53p 71.00p 73.80p 64370
04/05/2020 72.60p 73.98p 71.07p 72.70p 52971
01/05/2020 73.40p 75.09p 72.40p 74.20p 68053
30/04/2020 73.40p 76.22p 73.40p 75.20p 53828
29/04/2020 73.00p 75.00p 73.00p 74.00p 106099
28/04/2020 70.00p 73.50p 72.20p 73.50p 57024
27/04/2020 70.00p 74.09p 73.60p 74.00p 6415
24/04/2020 70.00p 71.00p 70.00p 71.00p 10864
23/04/2020 72.00p 72.65p 70.00p 71.50p 864468
22/04/2020 72.00p 73.78p 72.00p 73.40p 87906
21/04/2020 74.00p 73.50p 69.84p 73.10p 92696
20/04/2020 74.00p 75.00p 71.48p 73.30p 24904
17/04/2020 74.00p 75.71p 72.00p 75.00p 1875263
16/04/2020 71.40p 72.70p 69.78p 72.70p 54466
15/04/2020 72.60p 74.69p 70.42p 71.50p 163972
14/04/2020 71.00p 74.76p 71.00p 73.00p 69824
09/04/2020 74.00p 74.00p 70.87p 72.50p 543773
08/04/2020 70.00p 73.80p 68.43p 71.70p 84158
07/04/2020 70.80p 71.37p 67.00p 69.80p 71825
06/04/2020 69.00p 69.80p 67.00p 68.50p 60073
03/04/2020 66.80p 66.80p 63.86p 65.50p 149801
02/04/2020 64.00p 65.47p 64.00p 65.20p 107453
01/04/2020 66.00p 64.96p 63.86p 64.80p 139499
31/03/2020 66.00p 67.68p 64.64p 65.60p 201841
30/03/2020 67.20p 68.12p 64.04p 65.70p 34573
27/03/2020 68.20p 68.10p 65.28p 68.10p 102161
26/03/2020 68.20p 68.97p 64.23p 67.80p 117789
25/03/2020 67.80p 68.20p 64.03p 66.60p 108934
24/03/2020 63.80p 64.80p 60.20p 63.60p 147626
23/03/2020 63.00p 62.46p 58.00p 60.10p 52439
20/03/2020 63.00p 65.16p 61.00p 63.90p 78678
19/03/2020 62.00p 63.80p 60.00p 61.80p 219975
18/03/2020 66.00p 68.14p 62.00p 63.50p 71943
17/03/2020 72.60p 70.79p 68.00p 69.00p 15043
16/03/2020 72.60p 73.00p 67.63p 70.10p 399769
13/03/2020 76.60p 78.20p 74.78p 76.70p 83290
12/03/2020 80.00p 80.00p 75.50p 75.50p 437259
11/03/2020 82.80p 83.00p 79.54p 81.00p 183883
10/03/2020 82.00p 82.20p 78.76p 81.70p 139402
09/03/2020 80.40p 82.16p 78.20p 80.20p 274572
06/03/2020 83.80p 85.17p 82.82p 84.40p 69392
05/03/2020 86.60p 87.91p 85.03p 85.50p 194209
04/03/2020 87.00p 87.98p 86.00p 87.60p 126002
03/03/2020 87.60p 88.00p 83.80p 86.90p 61291
02/03/2020 87.00p 87.00p 83.54p 85.10p 104983
28/02/2020 84.00p 85.50p 81.00p 83.00p 158292
27/02/2020 88.80p 89.00p 85.95p 87.30p 106584
26/02/2020 89.00p 89.80p 87.99p 89.00p 104993
25/02/2020 91.20p 92.82p 90.40p 91.20p 115417
24/02/2020 92.40p 92.71p 91.39p 91.80p 177127
21/02/2020 93.20p 94.97p 92.50p 93.30p 73252
20/02/2020 93.20p 94.34p 92.33p 93.40p 64132
19/02/2020 93.20p 94.45p 93.10p 93.20p 38410
18/02/2020 93.40p 94.02p 92.46p 94.00p 35243
17/02/2020 93.80p 94.25p 93.00p 93.80p 66351

*Close Price adjusted for both dividends and splits