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
02/05/2019 100.00p 100.25p 99.20p 99.75p 75303
01/05/2019 100.50p 100.50p 99.00p 100.50p 146406
30/04/2019 100.00p 100.19p 99.50p 99.50p 159210
29/04/2019 100.87p 101.00p 100.01p 100.25p 279950
26/04/2019 101.00p 101.00p 100.04p 100.75p 3045812
25/04/2019 101.00p 101.78p 100.00p 100.80p 42486
24/04/2019 103.00p 103.00p 101.23p 101.50p 135764
23/04/2019 102.00p 102.42p 101.11p 102.25p 57810
18/04/2019 101.00p 101.64p 101.00p 101.25p 155258
17/04/2019 102.00p 102.84p 100.24p 101.75p 80687
16/04/2019 101.00p 101.69p 100.00p 101.50p 233754
15/04/2019 101.00p 102.07p 100.00p 101.00p 166305
12/04/2019 101.00p 101.56p 100.00p 101.00p 148513
11/04/2019 100.00p 101.58p 100.00p 101.00p 67289
10/04/2019 101.00p 101.84p 101.00p 101.50p 148677
09/04/2019 101.00p 102.58p 100.80p 101.00p 191236
08/04/2019 100.50p 102.28p 100.50p 101.25p 225825
05/04/2019 101.70p 102.29p 101.25p 102.00p 76980
04/04/2019 102.00p 102.00p 100.50p 102.00p 105813
03/04/2019 100.50p 101.43p 99.33p 100.75p 101168
02/04/2019 101.00p 101.20p 99.00p 99.75p 120203
01/04/2019 98.80p 100.00p 97.57p 99.30p 160865
29/03/2019 98.08p 99.45p 97.30p 98.32p 68989
28/03/2019 99.00p 99.50p 98.23p 98.44p 35052
27/03/2019 101.00p 101.83p 99.00p 99.34p 75983
26/03/2019 102.60p 102.60p 101.02p 102.20p 29488
25/03/2019 102.02p 103.41p 102.00p 102.45p 47964
22/03/2019 103.00p 103.58p 102.02p 103.00p 51837
21/03/2019 104.00p 104.19p 103.30p 103.30p 35826
20/03/2019 104.06p 104.22p 103.58p 103.75p 30438
19/03/2019 104.50p 104.50p 103.00p 103.75p 38102
18/03/2019 104.48p 104.50p 103.00p 103.75p 159684
15/03/2019 104.50p 104.50p 103.75p 103.75p 65325
14/03/2019 104.50p 104.50p 103.58p 103.75p 108490
13/03/2019 104.50p 104.50p 103.02p 104.50p 167393
12/03/2019 104.50p 104.50p 103.02p 104.50p 137862
11/03/2019 104.50p 104.50p 103.06p 104.50p 157480
08/03/2019 104.50p 104.50p 103.00p 104.00p 90695
07/03/2019 104.48p 104.50p 103.04p 103.77p 94768
06/03/2019 103.04p 104.48p 103.04p 103.76p 32546
05/03/2019 104.50p 104.50p 103.04p 103.77p 95340
04/03/2019 104.50p 104.50p 103.02p 103.76p 150459
01/03/2019 104.00p 104.00p 103.00p 103.75p 123680
28/02/2019 104.00p 104.00p 103.26p 103.50p 68938
27/02/2019 104.00p 104.00p 103.40p 103.50p 45929
26/02/2019 104.00p 104.00p 103.00p 103.50p 125598
25/02/2019 104.20p 104.20p 103.23p 103.23p 41231
22/02/2019 103.50p 103.99p 102.90p 103.00p 218463
21/02/2019 104.00p 104.00p 103.00p 103.50p 121840
20/02/2019 104.00p 104.00p 103.00p 103.50p 18836
19/02/2019 103.30p 105.40p 103.30p 103.40p 20945
18/02/2019 104.06p 105.47p 103.98p 103.98p 67361
15/02/2019 105.00p 105.41p 104.74p 104.74p 10968
14/02/2019 105.48p 105.50p 104.96p 105.50p 52640
13/02/2019 105.00p 105.10p 104.11p 104.55p 75845
12/02/2019 104.50p 104.72p 103.57p 104.72p 67551
11/02/2019 104.40p 104.40p 103.49p 104.40p 82631
08/02/2019 103.00p 104.48p 103.00p 103.50p 302064
07/02/2019 104.48p 104.48p 103.62p 103.75p 42930
06/02/2019 104.48p 104.48p 103.62p 103.75p 21552
05/02/2019 104.50p 104.50p 103.33p 104.00p 104493
04/02/2019 103.10p 104.32p 102.59p 104.00p 130063
01/02/2019 103.20p 103.20p 102.12p 103.00p 26853
31/01/2019 103.00p 103.18p 102.00p 102.24p 26658
30/01/2019 101.50p 102.80p 101.35p 102.09p 69498
29/01/2019 101.00p 101.99p 100.27p 101.01p 45386
28/01/2019 99.12p 100.50p 99.01p 100.00p 55750
25/01/2019 98.50p 99.01p 98.16p 98.56p 32363
24/01/2019 98.19p 98.19p 97.31p 97.76p 31288
23/01/2019 98.50p 98.50p 97.30p 97.75p 22220
22/01/2019 97.69p 98.28p 97.31p 97.75p 62819
21/01/2019 97.57p 97.69p 96.50p 97.31p 40729
18/01/2019 96.22p 97.36p 96.03p 97.25p 28534
17/01/2019 96.58p 96.58p 96.22p 96.50p 6390
16/01/2019 96.58p 96.58p 96.17p 96.38p 20212
15/01/2019 96.58p 96.58p 96.38p 96.38p 7187
14/01/2019 96.75p 96.75p 95.78p 96.38p 28654
11/01/2019 96.19p 96.75p 96.19p 96.53p 30098
10/01/2019 96.29p 96.46p 96.20p 96.31p 19103
09/01/2019 96.10p 96.35p 95.30p 95.81p 17118
08/01/2019 96.00p 96.00p 94.49p 95.05p 68317
07/01/2019 95.49p 95.50p 94.24p 94.81p 56137
04/01/2019 93.74p 94.49p 93.74p 94.49p 26213
03/01/2019 94.64p 94.64p 93.52p 94.45p 26019
02/01/2019 94.45p 94.45p 93.50p 94.45p 40366
31/12/2018 93.50p 94.69p 93.50p 94.45p 15796
28/12/2018 93.50p 94.46p 93.50p 94.45p 31278
27/12/2018 93.50p 94.45p 93.50p 94.45p 10063
24/12/2018 93.50p 94.49p 93.50p 94.49p 8655
21/12/2018 95.00p 95.00p 93.50p 94.49p 23423
20/12/2018 94.00p 94.50p 94.00p 94.25p 30074
19/12/2018 94.00p 94.66p 94.00p 94.50p 9704
18/12/2018 94.00p 94.87p 94.00p 94.65p 14779
17/12/2018 95.44p 95.50p 94.76p 94.76p 271270
14/12/2018 94.01p 95.00p 94.01p 94.75p 7211
13/12/2018 94.00p 95.50p 94.00p 94.76p 208460
12/12/2018 93.52p 95.23p 93.52p 94.50p 12189
11/12/2018 93.51p 95.26p 93.51p 94.49p 11757
10/12/2018 93.50p 95.17p 93.50p 94.45p 19735
07/12/2018 93.58p 95.44p 93.58p 94.52p 40815
06/12/2018 95.00p 95.44p 93.50p 94.48p 220745
05/12/2018 93.50p 95.19p 93.50p 94.45p 27498
04/12/2018 93.76p 95.25p 93.75p 94.59p 31547
03/12/2018 94.01p 95.48p 94.01p 94.74p 58116
30/11/2018 94.13p 94.34p 93.50p 94.01p 24166
29/11/2018 93.50p 94.50p 93.50p 94.00p 12328
28/11/2018 93.13p 94.51p 93.13p 93.91p 22348
27/11/2018 93.13p 94.52p 93.13p 93.91p 34289
26/11/2018 93.13p 94.31p 93.13p 93.91p 43101
23/11/2018 93.13p 94.53p 93.13p 93.91p 22450
22/11/2018 93.12p 94.31p 93.12p 93.91p 14158
21/11/2018 94.00p 94.53p 93.12p 93.91p 29837
20/11/2018 93.12p 94.53p 93.12p 93.91p 19853
19/11/2018 93.13p 94.70p 93.13p 93.91p 20366
16/11/2018 94.70p 94.70p 93.65p 94.01p 103689
15/11/2018 94.71p 94.75p 94.30p 94.30p 25841
14/11/2018 93.51p 95.30p 93.51p 94.51p 7797
13/11/2018 95.00p 95.20p 93.60p 94.51p 204507
12/11/2018 94.80p 95.35p 94.75p 95.00p 6455
09/11/2018 95.00p 95.35p 94.50p 95.00p 13003
08/11/2018 94.50p 95.21p 94.00p 95.00p 15285
07/11/2018 94.00p 94.83p 94.00p 94.50p 34647
06/11/2018 95.00p 95.00p 93.50p 94.25p 136311
05/11/2018 93.50p 94.52p 93.50p 94.25p 31268
02/11/2018 94.00p 95.00p 93.88p 94.25p 135400
01/11/2018 94.90p 95.00p 93.50p 94.25p 382853
31/10/2018 95.50p 95.50p 93.50p 94.25p 66166
30/10/2018 94.00p 95.03p 94.00p 94.75p 16029
29/10/2018 94.90p 95.40p 94.00p 94.75p 74932
26/10/2018 95.40p 95.86p 94.32p 94.90p 63431
25/10/2018 96.00p 96.95p 95.40p 95.45p 452149
24/10/2018 96.10p 97.00p 96.00p 97.00p 24543
23/10/2018 98.00p 98.00p 96.00p 97.00p 32372
22/10/2018 97.50p 97.90p 96.00p 97.00p 35125
19/10/2018 97.10p 97.78p 97.10p 97.55p 28988
18/10/2018 96.00p 98.00p 96.00p 97.00p 29016
17/10/2018 98.50p 98.50p 96.00p 97.00p 49064
16/10/2018 97.00p 97.80p 97.00p 97.80p 13562
15/10/2018 97.73p 97.73p 97.11p 97.50p 31173
12/10/2018 97.10p 98.00p 97.10p 97.50p 33210
11/10/2018 97.60p 99.10p 97.01p 97.50p 88017
10/10/2018 99.50p 100.00p 99.20p 99.35p 41280
09/10/2018 99.80p 100.00p 99.55p 99.80p 137364
08/10/2018 100.20p 100.20p 99.81p 100.00p 53771
05/10/2018 100.00p 100.20p 99.80p 100.00p 124295
04/10/2018 100.34p 100.34p 100.00p 100.00p 74145
03/10/2018 100.00p 100.21p 99.50p 100.00p 118914
02/10/2018 101.30p 101.30p 100.00p 100.39p 82039
01/10/2018 100.02p 100.90p 100.00p 100.74p 78375

*Close Price adjusted for both dividends and splits