Mobile Streams (MOS) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobile Streams

Date Open High Low Close* Volume
26/08/2014 14.62p 14.80p 14.27p 14.62p 5000
22/08/2014 14.25p 15.00p 14.25p 14.62p 17912
21/08/2014 14.25p 14.25p 14.20p 14.25p 12536
20/08/2014 14.25p 14.30p 14.00p 14.25p 56966
19/08/2014 14.25p 14.25p 14.00p 14.25p 23155
18/08/2014 14.25p 14.30p 14.00p 14.25p 45685
15/08/2014 14.38p 15.50p 14.00p 14.25p 274268
14/08/2014 14.38p 14.40p 14.25p 14.38p 56061
13/08/2014 15.63p 15.63p 13.63p 14.38p 240588
12/08/2014 15.75p 15.80p 15.25p 15.63p 121513
11/08/2014 15.75p 15.75p 15.50p 15.75p 21500
08/08/2014 16.25p 16.25p 15.25p 15.75p 77404
07/08/2014 16.25p 16.35p 16.00p 16.25p 22723
06/08/2014 16.25p 16.90p 16.00p 16.25p 0
05/08/2014 16.50p 16.90p 16.00p 16.25p 54347
04/08/2014 16.75p 16.75p 16.50p 16.50p 23000
01/08/2014 16.75p 17.00p 16.50p 16.75p 57950
31/07/2014 17.13p 17.13p 16.50p 16.75p 24611
30/07/2014 17.13p 17.50p 16.85p 17.13p 126318
29/07/2014 17.13p 17.20p 17.13p 17.13p 18093
28/07/2014 17.13p 17.13p 16.77p 17.13p 2400
25/07/2014 17.13p 19.00p 16.77p 17.13p 72623
24/07/2014 18.13p 18.13p 16.76p 17.13p 187616
23/07/2014 19.25p 19.75p 17.50p 18.13p 273256
22/07/2014 19.75p 19.75p 19.10p 19.75p 146959
21/07/2014 19.75p 19.75p 19.00p 19.75p 39999
18/07/2014 19.75p 19.75p 19.00p 19.75p 100000
17/07/2014 19.13p 20.50p 18.87p 19.75p 206500
16/07/2014 19.13p 19.75p 18.87p 19.13p 29440
15/07/2014 19.13p 19.13p 18.89p 19.13p 15000
14/07/2014 19.00p 19.13p 18.62p 19.13p 154261
11/07/2014 19.00p 19.20p 18.55p 19.00p 16000
10/07/2014 19.50p 19.50p 18.55p 19.00p 30110
09/07/2014 19.50p 19.50p 19.00p 19.50p 43138
08/07/2014 19.50p 19.55p 19.00p 19.50p 60753
07/07/2014 19.50p 19.80p 19.00p 19.50p 8495
04/07/2014 19.50p 19.50p 19.00p 19.50p 1100
03/07/2014 19.50p 19.87p 19.00p 19.50p 6571
02/07/2014 20.38p 20.38p 19.00p 19.50p 91385
01/07/2014 20.25p 20.78p 19.75p 20.38p 156991
30/06/2014 19.63p 20.25p 19.63p 20.25p 30842
27/06/2014 19.63p 19.63p 19.06p 19.63p 11552
26/06/2014 19.88p 20.29p 19.50p 19.63p 97370
25/06/2014 20.38p 20.50p 19.50p 19.88p 52282
24/06/2014 20.38p 20.48p 20.00p 20.38p 428300
23/06/2014 19.88p 20.95p 19.25p 20.38p 235268
20/06/2014 19.25p 19.88p 19.00p 19.63p 71426
19/06/2014 19.13p 19.28p 18.75p 19.25p 55374
18/06/2014 19.13p 19.13p 18.75p 19.13p 55914
17/06/2014 19.50p 19.50p 17.47p 19.13p 810088
16/06/2014 19.50p 19.52p 19.00p 19.50p 62068
13/06/2014 19.50p 19.50p 18.80p 19.50p 90237
12/06/2014 19.75p 20.00p 19.00p 19.50p 33121
11/06/2014 20.00p 20.00p 19.13p 19.75p 46016
10/06/2014 20.00p 20.00p 19.50p 20.00p 142831
09/06/2014 19.88p 20.00p 19.25p 20.00p 16679
06/06/2014 19.88p 20.13p 19.25p 19.88p 46879
05/06/2014 19.88p 19.99p 19.35p 19.88p 15666
04/06/2014 19.75p 20.50p 19.13p 19.88p 215183
03/06/2014 20.13p 20.13p 19.13p 19.75p 67979
02/06/2014 20.00p 20.40p 19.25p 20.13p 56430
30/05/2014 21.13p 21.50p 19.15p 20.00p 348483
29/05/2014 18.00p 21.50p 17.80p 21.00p 2351071
28/05/2014 18.00p 18.63p 17.78p 18.00p 324662
27/05/2014 18.00p 18.00p 17.78p 18.00p 20820
23/05/2014 18.00p 18.00p 17.78p 18.00p 5172
22/05/2014 18.00p 18.00p 17.78p 18.00p 47788
21/05/2014 18.13p 18.13p 17.52p 18.00p 145934
20/05/2014 18.00p 18.00p 17.50p 18.00p 30959
19/05/2014 18.13p 18.25p 17.78p 18.00p 28530
16/05/2014 19.00p 19.00p 17.75p 18.13p 92253
15/05/2014 19.00p 19.00p 18.05p 19.00p 120322
14/05/2014 19.37p 19.70p 18.15p 19.00p 99543
13/05/2014 20.00p 20.00p 18.73p 19.37p 104661
12/05/2014 21.00p 21.00p 19.50p 19.50p 89078
09/05/2014 22.00p 22.00p 20.10p 21.00p 118717
08/05/2014 22.25p 22.38p 21.30p 22.00p 56278
07/05/2014 22.50p 22.79p 21.70p 22.25p 165038
06/05/2014 22.25p 22.60p 21.60p 22.25p 79749
02/05/2014 22.50p 24.00p 18.75p 22.25p 796575
01/05/2014 17.38p 24.50p 16.30p 22.50p 4402708
30/04/2014 17.38p 17.38p 16.76p 17.38p 91610
29/04/2014 17.38p 17.38p 16.53p 17.38p 119843
28/04/2014 17.75p 17.75p 16.50p 17.38p 140705
25/04/2014 17.75p 17.75p 17.50p 17.75p 102265
24/04/2014 17.63p 17.75p 17.27p 17.75p 281093
23/04/2014 18.25p 18.35p 17.05p 17.63p 187226
22/04/2014 19.25p 19.50p 18.00p 18.25p 344051
17/04/2014 18.50p 19.50p 18.03p 19.25p 531239
16/04/2014 18.50p 18.50p 18.30p 18.50p 36500
15/04/2014 18.38p 18.70p 18.01p 18.50p 142484
14/04/2014 18.25p 18.49p 18.01p 18.38p 32355
11/04/2014 19.00p 19.00p 18.00p 18.25p 109373
10/04/2014 18.50p 19.25p 17.50p 19.00p 476497
09/04/2014 20.00p 20.00p 17.83p 18.50p 338263
08/04/2014 20.00p 20.25p 19.50p 20.00p 189884
07/04/2014 22.25p 22.25p 19.10p 20.00p 377933
04/04/2014 23.25p 23.25p 21.20p 22.25p 364358
03/04/2014 23.50p 24.00p 22.50p 23.25p 100305
02/04/2014 23.75p 23.75p 22.50p 23.50p 51795
01/04/2014 24.00p 24.00p 23.05p 23.75p 478486
31/03/2014 24.00p 24.47p 23.35p 24.00p 60950
28/03/2014 24.00p 25.00p 23.25p 23.50p 57073
27/03/2014 26.75p 26.75p 20.25p 24.00p 1349556
26/03/2014 26.00p 26.75p 25.70p 26.75p 37865
25/03/2014 27.00p 27.00p 25.00p 26.00p 102102
24/03/2014 26.75p 27.30p 25.75p 27.00p 9917
21/03/2014 26.75p 27.13p 25.50p 26.75p 75189
20/03/2014 27.00p 27.30p 26.05p 26.75p 24568
19/03/2014 27.75p 28.05p 25.10p 27.00p 146023
18/03/2014 27.00p 28.50p 25.50p 27.75p 195056
17/03/2014 28.00p 28.00p 26.25p 27.00p 123460
14/03/2014 28.00p 28.00p 27.00p 28.00p 152892
13/03/2014 28.00p 28.00p 27.00p 28.00p 164833
12/03/2014 28.50p 28.65p 27.00p 28.00p 132701
11/03/2014 28.25p 28.70p 27.00p 28.50p 108948
10/03/2014 29.75p 30.00p 27.00p 28.25p 103186
07/03/2014 29.75p 30.30p 29.00p 29.75p 69353
06/03/2014 31.00p 31.00p 29.20p 29.75p 114040
05/03/2014 32.00p 32.00p 30.00p 31.00p 201871
04/03/2014 31.50p 32.00p 30.15p 32.00p 110885
03/03/2014 31.50p 31.65p 29.00p 31.50p 204104
28/02/2014 32.00p 32.00p 30.00p 31.50p 72030
27/02/2014 32.50p 32.75p 31.00p 32.00p 142478
26/02/2014 33.50p 34.00p 31.00p 32.50p 184327
25/02/2014 34.00p 34.00p 32.00p 33.50p 293824
24/02/2014 34.00p 34.50p 32.10p 34.00p 138800
21/02/2014 37.75p 39.00p 33.00p 34.00p 414147
20/02/2014 32.00p 38.93p 32.00p 37.75p 1677586
19/02/2014 29.75p 33.00p 29.72p 32.00p 1238933
18/02/2014 28.75p 29.25p 28.00p 29.00p 355494
17/02/2014 28.25p 28.75p 28.00p 28.75p 131830
14/02/2014 29.00p 29.00p 27.50p 28.25p 571511
13/02/2014 29.50p 29.50p 28.00p 29.00p 65123
12/02/2014 29.00p 30.00p 28.15p 29.50p 217802
11/02/2014 27.50p 29.50p 27.00p 29.00p 177111
10/02/2014 27.00p 28.00p 25.25p 27.50p 192490
07/02/2014 27.50p 27.95p 26.00p 27.00p 202669
06/02/2014 29.75p 30.95p 26.40p 27.50p 549632
05/02/2014 25.75p 32.40p 25.62p 29.75p 1920077
04/02/2014 27.50p 30.50p 22.35p 25.75p 2793446
03/02/2014 33.25p 33.25p 28.05p 30.50p 1563514
31/01/2014 34.50p 34.50p 30.52p 33.25p 1097267
30/01/2014 40.00p 40.00p 32.75p 34.50p 2329979
29/01/2014 52.00p 64.00p 36.00p 39.75p 4577065
28/01/2014 56.00p 64.00p 56.00p 64.00p 155239
27/01/2014 60.50p 60.50p 53.05p 56.00p 245473
24/01/2014 69.00p 69.00p 57.88p 59.50p 872938
23/01/2014 69.50p 70.82p 68.00p 69.00p 53668
22/01/2014 69.50p 70.50p 68.00p 69.50p 64199
21/01/2014 70.00p 71.00p 68.00p 69.50p 56180
20/01/2014 66.50p 71.00p 65.25p 70.00p 148496
17/01/2014 69.00p 70.67p 62.55p 66.50p 218835
16/01/2014 70.50p 70.50p 67.50p 69.00p 62495
15/01/2014 70.50p 71.50p 68.20p 70.50p 112275
14/01/2014 71.50p 71.50p 69.00p 70.50p 50447
13/01/2014 70.50p 74.00p 70.00p 71.50p 136019
10/01/2014 68.50p 71.00p 68.00p 70.50p 197244
09/01/2014 72.50p 73.40p 67.10p 68.50p 237184
08/01/2014 73.00p 75.25p 67.50p 72.50p 276662
07/01/2014 68.50p 75.00p 68.50p 72.50p 493021
06/01/2014 68.00p 70.80p 67.00p 68.50p 166733
03/01/2014 67.50p 69.00p 66.00p 67.50p 62778
02/01/2014 66.50p 69.00p 66.00p 67.50p 151917
31/12/2013 62.00p 67.55p 61.50p 66.00p 204877
30/12/2013 61.50p 62.50p 60.00p 61.50p 121833
27/12/2013 60.50p 61.84p 60.00p 61.50p 61735
24/12/2013 60.50p 61.00p 60.00p 60.50p 82359
23/12/2013 60.00p 60.90p 58.00p 60.50p 116547
20/12/2013 60.50p 60.90p 58.00p 60.00p 128945
19/12/2013 59.00p 61.70p 55.00p 60.50p 293655
18/12/2013 60.00p 60.35p 57.00p 59.00p 65314
17/12/2013 61.50p 61.50p 58.00p 60.50p 132993
16/12/2013 62.50p 62.50p 59.00p 61.50p 185000
13/12/2013 63.75p 63.94p 60.00p 62.50p 190371
12/12/2013 65.00p 66.40p 62.87p 63.75p 113962
11/12/2013 67.50p 67.50p 63.25p 65.50p 65433
10/12/2013 68.00p 68.00p 66.00p 67.50p 61728
09/12/2013 66.50p 68.00p 64.20p 68.00p 107681
06/12/2013 66.50p 68.15p 65.21p 65.50p 102078
05/12/2013 68.00p 68.00p 65.21p 66.50p 51536
04/12/2013 69.00p 69.00p 67.00p 68.00p 30000
03/12/2013 69.00p 69.00p 68.00p 69.00p 27443
02/12/2013 72.00p 72.00p 68.00p 69.00p 34495
29/11/2013 66.50p 70.99p 65.00p 69.00p 108830
28/11/2013 67.50p 68.00p 62.25p 66.50p 145161
27/11/2013 68.50p 68.50p 66.00p 68.00p 21737
26/11/2013 68.50p 68.60p 67.00p 68.50p 18423
25/11/2013 68.00p 68.70p 66.20p 68.50p 22933
22/11/2013 68.00p 68.70p 66.20p 68.00p 122094
21/11/2013 67.00p 69.00p 65.24p 68.00p 59550
20/11/2013 67.00p 68.56p 65.40p 67.00p 38142
19/11/2013 64.00p 68.70p 62.08p 67.00p 161310
18/11/2013 68.00p 68.00p 62.60p 64.00p 136541
15/11/2013 69.00p 69.00p 66.00p 68.00p 62788
14/11/2013 69.00p 69.30p 68.00p 69.00p 47194
13/11/2013 68.50p 69.40p 67.00p 69.00p 61426
12/11/2013 69.00p 70.00p 67.00p 68.50p 107742
11/11/2013 69.50p 70.10p 67.00p 69.00p 141077
08/11/2013 72.00p 72.00p 66.00p 69.50p 197122

*Close Price adjusted for both dividends and splits