Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/11/2013 72.00p 72.90p 69.03p 72.00p 117959
06/11/2013 76.50p 78.00p 68.00p 72.00p 380196
05/11/2013 70.50p 78.61p 69.00p 76.50p 202010
04/11/2013 71.50p 71.50p 67.85p 70.50p 81107
01/11/2013 70.50p 72.00p 69.40p 71.50p 76728
31/10/2013 72.00p 72.50p 66.00p 70.50p 218720
30/10/2013 72.00p 74.00p 70.00p 72.00p 67453
29/10/2013 74.00p 74.50p 69.50p 72.00p 221933
28/10/2013 70.50p 75.80p 70.50p 74.00p 337377
25/10/2013 70.50p 71.50p 69.00p 70.50p 158227
24/10/2013 73.50p 73.90p 66.12p 70.50p 143054
23/10/2013 76.00p 76.20p 72.30p 73.50p 290914
22/10/2013 74.00p 77.00p 71.08p 76.00p 410334
21/10/2013 68.00p 75.28p 68.00p 74.00p 591200
18/10/2013 66.50p 71.00p 60.00p 68.00p 656103
17/10/2013 65.50p 73.00p 55.00p 64.50p 12406464
16/10/2013 67.00p 67.00p 63.00p 65.50p 27777
15/10/2013 66.00p 67.10p 62.50p 66.50p 296239
14/10/2013 69.00p 69.00p 63.50p 66.00p 158000
11/10/2013 69.50p 70.00p 67.00p 69.00p 75349
10/10/2013 70.00p 70.00p 66.26p 69.50p 83164
09/10/2013 70.50p 70.75p 68.10p 69.50p 28909
08/10/2013 70.50p 71.04p 68.00p 70.50p 74961
07/10/2013 73.00p 73.00p 67.00p 70.00p 269360
04/10/2013 75.50p 77.33p 71.00p 73.00p 121937
03/10/2013 70.50p 76.50p 68.50p 75.50p 273636
02/10/2013 81.50p 85.50p 66.50p 67.50p 1167717
01/10/2013 79.50p 80.50p 75.20p 76.00p 64568
30/09/2013 80.00p 80.85p 79.08p 79.50p 36665
27/09/2013 80.50p 80.95p 78.15p 80.00p 50672
26/09/2013 82.00p 83.55p 80.00p 80.50p 78344
25/09/2013 77.00p 82.85p 77.00p 82.00p 149472
24/09/2013 77.50p 77.90p 76.80p 77.00p 34740
23/09/2013 79.00p 83.85p 76.50p 77.50p 155435
20/09/2013 82.50p 82.95p 78.30p 79.00p 182255
19/09/2013 86.00p 88.00p 80.90p 82.50p 292270
18/09/2013 77.50p 86.50p 77.50p 84.50p 421210
17/09/2013 73.50p 77.97p 72.50p 77.50p 157357
16/09/2013 73.50p 74.25p 72.00p 73.50p 76459
13/09/2013 77.00p 77.85p 72.70p 73.50p 126025
12/09/2013 74.00p 79.00p 74.00p 77.00p 228989
11/09/2013 71.00p 75.70p 71.00p 74.00p 195201
10/09/2013 70.00p 73.00p 68.20p 71.00p 112384
09/09/2013 72.00p 72.00p 68.00p 70.00p 57288
06/09/2013 71.50p 72.40p 69.00p 72.00p 57844
05/09/2013 73.00p 73.40p 69.00p 71.50p 40131
04/09/2013 72.50p 75.00p 71.00p 73.00p 103604
03/09/2013 69.00p 74.95p 68.30p 72.50p 138717
02/09/2013 65.50p 70.00p 65.50p 69.00p 111247
30/08/2013 64.00p 65.50p 62.00p 65.50p 74427
29/08/2013 64.50p 64.90p 63.00p 64.00p 40814
28/08/2013 66.00p 66.00p 63.00p 64.50p 55702
27/08/2013 67.50p 67.50p 63.81p 66.00p 105575
23/08/2013 66.50p 67.50p 65.00p 67.50p 84247
22/08/2013 68.50p 70.00p 64.00p 66.50p 123807
21/08/2013 67.00p 68.50p 65.00p 68.50p 33422
20/08/2013 69.00p 69.00p 65.00p 67.00p 84149
19/08/2013 70.50p 70.50p 65.50p 69.00p 63202
16/08/2013 70.50p 71.00p 69.00p 70.50p 40682
15/08/2013 68.00p 72.96p 68.00p 70.50p 56852
14/08/2013 73.50p 74.50p 67.00p 67.00p 60779
13/08/2013 68.00p 76.00p 66.20p 73.50p 247946
12/08/2013 66.00p 68.00p 64.00p 68.00p 65627
09/08/2013 66.50p 66.58p 64.00p 66.00p 66957
08/08/2013 67.00p 67.30p 62.50p 66.00p 155825
07/08/2013 68.50p 68.50p 65.50p 65.50p 31311
06/08/2013 71.50p 71.50p 66.50p 68.50p 118846
05/08/2013 68.50p 72.70p 68.00p 71.50p 99301
02/08/2013 68.50p 68.50p 67.25p 68.50p 21725
01/08/2013 67.50p 70.00p 67.00p 68.50p 48902
31/07/2013 70.50p 70.50p 66.52p 67.50p 74191
30/07/2013 70.75p 72.50p 70.25p 70.50p 20206
29/07/2013 71.50p 73.00p 70.50p 70.75p 120406
26/07/2013 66.00p 76.00p 65.00p 71.50p 393937
25/07/2013 71.50p 72.90p 66.00p 67.00p 593484
24/07/2013 88.50p 88.50p 71.00p 71.50p 1134416
23/07/2013 78.00p 83.60p 78.00p 80.50p 371544
22/07/2013 75.00p 79.50p 75.00p 78.00p 105927
19/07/2013 75.50p 76.00p 72.20p 75.00p 105482
18/07/2013 73.50p 79.00p 73.50p 75.50p 87148
17/07/2013 74.00p 75.92p 72.11p 73.50p 166968
16/07/2013 72.00p 77.00p 70.95p 74.00p 216926
15/07/2013 65.50p 76.00p 65.50p 72.00p 277061
12/07/2013 67.00p 67.40p 63.50p 65.50p 89835
11/07/2013 69.00p 69.00p 67.00p 67.00p 68245
10/07/2013 69.00p 69.25p 68.00p 69.00p 16380
09/07/2013 68.50p 71.55p 68.00p 69.00p 91860
08/07/2013 72.00p 73.00p 66.50p 68.50p 118076
05/07/2013 71.50p 74.80p 70.30p 72.00p 91819
04/07/2013 65.00p 73.20p 64.50p 70.50p 222277
03/07/2013 66.00p 67.00p 64.85p 65.00p 15520
02/07/2013 66.00p 69.00p 65.20p 66.00p 85049
01/07/2013 61.50p 67.80p 61.50p 66.50p 100608
28/06/2013 56.00p 64.00p 55.35p 62.50p 326840
27/06/2013 56.00p 56.20p 54.00p 56.00p 56516
26/06/2013 58.00p 58.00p 54.35p 56.00p 72045
25/06/2013 56.50p 60.00p 56.20p 58.00p 34336
24/06/2013 59.50p 60.00p 53.20p 56.50p 120736
21/06/2013 59.50p 60.65p 59.00p 60.00p 46564
20/06/2013 62.00p 62.00p 59.00p 59.50p 82204
19/06/2013 62.50p 62.66p 59.50p 62.00p 27911
18/06/2013 64.00p 64.56p 60.50p 62.50p 72295
17/06/2013 61.00p 65.72p 59.65p 64.00p 135090
14/06/2013 61.50p 62.00p 59.40p 61.00p 44903
13/06/2013 61.50p 63.00p 60.40p 61.50p 57590
12/06/2013 61.50p 62.50p 59.80p 62.00p 73934
11/06/2013 61.00p 64.00p 59.75p 61.50p 76504
10/06/2013 61.00p 63.00p 57.59p 61.00p 62748
07/06/2013 62.00p 62.40p 59.43p 61.00p 42921
06/06/2013 61.50p 63.50p 60.50p 62.00p 70022
05/06/2013 66.50p 66.50p 61.50p 61.50p 57146
04/06/2013 63.00p 67.50p 63.00p 66.50p 75600
03/06/2013 66.00p 67.00p 60.00p 63.00p 160347
31/05/2013 64.50p 72.40p 64.50p 67.00p 139661
30/05/2013 63.50p 68.00p 62.50p 64.50p 140340
29/05/2013 64.00p 64.50p 58.00p 63.50p 237599
28/05/2013 59.25p 64.70p 59.25p 64.00p 160024
24/05/2013 60.50p 60.90p 57.30p 59.25p 223797
23/05/2013 61.00p 63.00p 58.50p 60.50p 224328
22/05/2013 65.00p 66.80p 60.00p 62.50p 306147
21/05/2013 67.50p 67.50p 63.20p 65.00p 157562
20/05/2013 68.50p 69.25p 65.00p 67.50p 81245
17/05/2013 72.50p 72.50p 65.00p 68.50p 222374
16/05/2013 69.00p 74.20p 67.50p 72.50p 331456
15/05/2013 71.50p 72.50p 61.50p 68.50p 1067906
14/05/2013 68.50p 77.00p 66.00p 69.75p 1012307
13/05/2013 70.00p 70.50p 63.98p 66.00p 136080
10/05/2013 69.50p 71.00p 67.09p 70.00p 80187
09/05/2013 71.00p 71.75p 65.15p 69.50p 117165
08/05/2013 72.25p 72.25p 70.00p 71.00p 57537
07/05/2013 72.50p 74.00p 71.55p 72.25p 81620
03/05/2013 73.00p 73.50p 70.00p 72.50p 54442
02/05/2013 77.00p 77.00p 71.00p 73.00p 45095
01/05/2013 79.50p 79.50p 75.14p 77.00p 49643
30/04/2013 76.50p 82.80p 75.65p 79.50p 101486
29/04/2013 73.50p 77.83p 72.00p 76.50p 54169
26/04/2013 72.50p 75.75p 70.00p 73.50p 117672
25/04/2013 70.00p 74.25p 64.00p 72.50p 218118
24/04/2013 73.00p 73.00p 67.00p 70.00p 164644
23/04/2013 74.50p 74.50p 72.00p 73.00p 44193
22/04/2013 78.00p 79.00p 72.50p 74.50p 115152
19/04/2013 78.00p 78.00p 76.36p 78.00p 9036
18/04/2013 78.50p 79.40p 76.36p 78.00p 18237
17/04/2013 79.00p 80.80p 77.30p 78.50p 20431
16/04/2013 84.00p 84.00p 79.00p 79.00p 96212
15/04/2013 84.50p 86.00p 83.52p 84.00p 62802
12/04/2013 85.00p 87.00p 83.75p 84.50p 81948
11/04/2013 79.00p 87.00p 79.00p 85.00p 154513
10/04/2013 76.00p 82.00p 76.00p 79.00p 138882
09/04/2013 73.50p 80.50p 72.00p 76.00p 105141
08/04/2013 80.00p 82.00p 72.00p 72.00p 140768
05/04/2013 83.50p 85.00p 78.15p 80.00p 181673
04/04/2013 78.50p 89.00p 78.50p 83.50p 179634
03/04/2013 70.50p 82.00p 65.00p 78.50p 335288
02/04/2013 75.50p 76.00p 66.00p 70.50p 612203
28/03/2013 87.50p 91.70p 71.90p 75.50p 1235103
27/03/2013 85.50p 93.25p 85.50p 87.50p 184116
26/03/2013 88.75p 94.40p 85.50p 85.50p 436944
25/03/2013 86.00p 92.00p 84.50p 88.75p 541426
22/03/2013 79.75p 92.25p 79.75p 86.50p 670352
21/03/2013 75.00p 81.76p 74.75p 79.75p 361133
20/03/2013 71.00p 76.75p 69.14p 74.75p 465042
19/03/2013 65.00p 72.00p 65.00p 71.00p 222314
18/03/2013 66.00p 66.22p 62.25p 65.00p 188393
15/03/2013 65.00p 69.00p 65.00p 66.00p 268954
14/03/2013 65.00p 67.85p 65.00p 65.00p 141891
13/03/2013 66.50p 67.00p 64.80p 65.00p 103999
12/03/2013 65.50p 69.50p 65.50p 67.00p 206795
11/03/2013 59.75p 66.00p 59.72p 65.50p 311842
08/03/2013 63.50p 64.85p 58.91p 59.75p 302378
07/03/2013 66.00p 67.50p 63.35p 63.50p 174541
06/03/2013 61.12p 67.00p 60.28p 66.00p 451927
05/03/2013 67.00p 68.00p 57.00p 60.62p 851095
04/03/2013 72.50p 77.25p 65.00p 66.00p 797453
01/03/2013 67.50p 78.00p 67.25p 72.25p 1238643
28/02/2013 62.00p 68.50p 61.40p 66.00p 346016
27/02/2013 59.75p 63.94p 59.75p 62.00p 164748
26/02/2013 60.50p 61.75p 59.00p 59.75p 166179
25/02/2013 62.50p 63.70p 60.55p 61.75p 294844
22/02/2013 55.00p 63.00p 55.00p 60.50p 748474
21/02/2013 53.75p 56.00p 51.00p 55.00p 332097
20/02/2013 60.00p 60.00p 52.50p 53.50p 733486
19/02/2013 57.50p 63.70p 56.67p 59.25p 1210078
18/02/2013 49.25p 58.50p 49.25p 57.50p 613884
15/02/2013 47.75p 51.48p 47.75p 49.25p 548275
14/02/2013 44.50p 48.73p 44.50p 47.75p 385004
13/02/2013 46.50p 46.61p 42.36p 44.50p 329445
12/02/2013 44.50p 49.80p 44.21p 46.50p 1054965
11/02/2013 39.25p 45.50p 39.25p 44.50p 549109
08/02/2013 40.25p 40.94p 38.87p 39.25p 155137
07/02/2013 38.00p 41.52p 37.81p 40.25p 420401
06/02/2013 37.25p 39.15p 36.05p 38.00p 438437
05/02/2013 36.75p 38.64p 35.98p 37.50p 301966
04/02/2013 36.75p 38.00p 36.45p 36.50p 369949
01/02/2013 34.88p 37.25p 34.60p 36.75p 334825
31/01/2013 33.00p 40.11p 31.75p 34.88p 1397287
30/01/2013 30.75p 33.88p 30.60p 31.75p 362917
29/01/2013 31.50p 32.00p 30.25p 30.75p 224413
28/01/2013 30.00p 33.00p 30.00p 31.50p 430039
25/01/2013 30.25p 30.25p 29.50p 30.00p 25161

*Close Price adjusted for both dividends and splits