Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/02/2011 22.75p 24.43p 22.00p 24.00p 221736
21/02/2011 24.00p 23.50p 22.50p 22.75p 82902
18/02/2011 24.00p 24.18p 24.00p 24.00p 55288
17/02/2011 24.50p 24.75p 23.50p 24.00p 97778
16/02/2011 25.75p 25.50p 24.00p 24.50p 64660
15/02/2011 27.25p 27.10p 25.08p 25.75p 161390
14/02/2011 27.25p 27.77p 27.15p 27.25p 43634
11/02/2011 27.68p 30.40p 27.15p 27.25p 910784
10/02/2011 25.65p 29.00p 25.65p 27.50p 462940
09/02/2011 27.50p 27.50p 25.62p 25.75p 282213
08/02/2011 27.50p 28.50p 27.25p 27.25p 184987
07/02/2011 28.00p 28.46p 27.25p 27.25p 215205
04/02/2011 26.55p 28.87p 26.05p 27.50p 427215
03/02/2011 26.68p 26.88p 26.55p 26.75p 67181
02/02/2011 27.50p 27.59p 26.07p 26.50p 310493
01/02/2011 29.25p 31.00p 27.18p 28.00p 918231
31/01/2011 26.00p 30.25p 25.62p 29.25p 1128994
28/01/2011 21.75p 26.50p 21.75p 25.75p 812154
27/01/2011 21.50p 23.50p 21.50p 21.75p 516774
26/01/2011 20.25p 21.00p 20.25p 20.50p 83002
25/01/2011 21.00p 22.65p 19.25p 20.25p 832879
24/01/2011 19.75p 19.76p 19.50p 19.75p 45992
21/01/2011 21.00p 21.00p 19.37p 19.75p 221729
20/01/2011 22.00p 22.80p 20.50p 21.00p 237778
19/01/2011 22.00p 23.00p 21.38p 22.00p 296326
18/01/2011 21.75p 24.00p 21.50p 22.00p 540724
17/01/2011 20.45p 22.25p 19.50p 21.75p 276425
14/01/2011 18.50p 20.18p 18.38p 20.00p 299594
13/01/2011 19.45p 19.45p 18.50p 19.00p 60370
12/01/2011 19.50p 19.50p 18.50p 19.50p 129885
11/01/2011 20.00p 20.90p 19.50p 20.25p 166337
10/01/2011 21.25p 21.47p 20.11p 20.75p 425225
07/01/2011 22.00p 22.00p 20.75p 21.25p 229045
06/01/2011 21.00p 23.00p 21.00p 22.00p 363261
05/01/2011 19.25p 22.75p 19.25p 21.00p 842157
04/01/2011 18.50p 19.45p 18.26p 19.25p 112433
31/12/2010 18.50p 19.00p 18.02p 18.50p 88119
30/12/2010 17.50p 19.00p 17.50p 18.50p 269516
29/12/2010 17.25p 18.00p 17.20p 17.50p 97032
24/12/2010 17.25p 17.25p 16.50p 17.25p 2063
23/12/2010 17.50p 17.56p 17.00p 17.25p 50000
22/12/2010 17.50p 17.50p 17.00p 17.50p 5039
21/12/2010 17.75p 17.75p 17.02p 17.50p 190000
20/12/2010 17.25p 17.75p 17.25p 17.75p 154555
17/12/2010 17.25p 17.25p 16.50p 17.25p 5000
16/12/2010 17.25p 17.25p 17.00p 17.25p 0
15/12/2010 17.75p 17.75p 15.00p 17.25p 32880
14/12/2010 17.75p 17.75p 17.25p 17.75p 32000
13/12/2010 18.00p 18.00p 17.75p 17.75p 12000
10/12/2010 18.00p 18.25p 17.52p 18.00p 61057
09/12/2010 17.75p 18.25p 17.25p 18.00p 89950
08/12/2010 17.25p 17.91p 17.00p 17.75p 90070
07/12/2010 17.25p 17.30p 16.50p 17.25p 122168
06/12/2010 16.50p 18.00p 16.50p 17.25p 259630
03/12/2010 14.50p 16.00p 14.50p 15.50p 242762
02/12/2010 14.25p 14.75p 14.25p 14.50p 35870
01/12/2010 15.25p 15.25p 13.50p 14.25p 484460
30/11/2010 16.75p 16.75p 14.52p 15.25p 79349
29/11/2010 16.75p 17.00p 16.50p 16.75p 245894
26/11/2010 18.00p 18.00p 15.50p 16.75p 381052
25/11/2010 18.50p 18.50p 18.00p 18.00p 78051
24/11/2010 19.25p 19.25p 17.75p 18.50p 215000
23/11/2010 19.75p 19.75p 19.00p 19.25p 100122
22/11/2010 19.25p 19.25p 19.00p 19.25p 47863
19/11/2010 18.75p 19.25p 18.69p 19.25p 54703
18/11/2010 18.25p 19.25p 18.18p 18.75p 263853
17/11/2010 18.00p 18.25p 16.50p 17.50p 525958
16/11/2010 19.00p 19.00p 17.75p 18.00p 172639
15/11/2010 18.75p 19.00p 18.50p 19.00p 40067
12/11/2010 20.00p 20.00p 18.50p 18.75p 95243
11/11/2010 19.50p 20.25p 19.50p 20.00p 7757
10/11/2010 21.25p 21.29p 19.00p 19.50p 197782
09/11/2010 21.50p 21.50p 20.00p 21.25p 136537
08/11/2010 22.75p 22.75p 21.50p 21.50p 260001
05/11/2010 23.75p 25.50p 22.50p 22.75p 703520
04/11/2010 23.00p 24.00p 22.54p 23.75p 316235
03/11/2010 23.75p 23.75p 22.00p 23.00p 491824
02/11/2010 24.50p 24.75p 23.55p 23.75p 571494
01/11/2010 24.50p 24.70p 24.00p 24.50p 272756
29/10/2010 24.00p 26.00p 24.00p 24.50p 583268
28/10/2010 22.50p 24.82p 22.44p 24.00p 695205
27/10/2010 20.25p 22.50p 20.00p 22.50p 517786
26/10/2010 23.00p 23.00p 20.25p 20.50p 537346
25/10/2010 19.75p 24.00p 19.75p 23.00p 910953
22/10/2010 22.00p 22.00p 19.75p 19.75p 680891
21/10/2010 18.50p 23.25p 18.50p 22.00p 3045009
20/10/2010 15.25p 17.99p 14.84p 17.50p 945464
19/10/2010 15.75p 15.75p 14.65p 15.25p 219589
18/10/2010 16.25p 16.25p 15.05p 15.75p 300817
15/10/2010 15.75p 17.00p 15.53p 16.25p 833375
14/10/2010 14.50p 17.50p 14.50p 15.75p 1148440
13/10/2010 13.25p 14.75p 13.25p 14.50p 723699
12/10/2010 13.25p 13.38p 12.85p 13.25p 20785
11/10/2010 12.50p 13.25p 12.50p 13.25p 250529
08/10/2010 12.00p 12.50p 11.58p 12.50p 314569
07/10/2010 10.75p 12.40p 10.75p 12.00p 893806
06/10/2010 9.88p 10.83p 9.75p 10.75p 380679
05/10/2010 9.63p 10.00p 9.00p 9.88p 150116
04/10/2010 9.50p 9.63p 9.50p 9.63p 50000
01/10/2010 11.00p 11.00p 9.25p 9.50p 483781
30/09/2010 11.25p 11.43p 10.75p 11.00p 208367
29/09/2010 11.50p 11.50p 10.82p 11.25p 119076
28/09/2010 11.75p 11.75p 11.05p 11.50p 162011
27/09/2010 12.00p 12.00p 11.05p 11.75p 607366
24/09/2010 11.50p 12.00p 11.01p 12.00p 443378
23/09/2010 11.00p 12.00p 11.00p 11.50p 769816
22/09/2010 10.75p 11.25p 10.50p 11.00p 379540
21/09/2010 11.50p 11.63p 10.50p 10.75p 402553
20/09/2010 11.25p 13.00p 11.00p 11.50p 1042321
17/09/2010 8.88p 11.63p 8.25p 11.25p 1877353
16/09/2010 10.25p 11.00p 8.05p 9.00p 3484104
15/09/2010 7.25p 12.00p 7.25p 10.25p 6681569
14/09/2010 5.63p 7.63p 5.63p 7.00p 1435863
13/09/2010 5.38p 5.75p 5.25p 5.63p 422565
10/09/2010 5.75p 5.95p 5.00p 5.38p 1097888
09/09/2010 3.88p 5.90p 3.88p 5.75p 1518067
08/09/2010 3.88p 3.95p 3.88p 3.88p 6046
07/09/2010 3.88p 3.88p 3.88p 3.88p 0
06/09/2010 3.88p 3.88p 3.88p 3.88p 0
03/09/2010 3.88p 3.88p 3.88p 3.88p 0
02/09/2010 3.88p 3.88p 3.88p 3.88p 0
01/09/2010 3.88p 3.88p 3.88p 3.88p 0
31/08/2010 3.88p 3.88p 3.88p 3.88p 0
27/08/2010 3.88p 3.88p 3.88p 3.88p 0
26/08/2010 3.88p 3.88p 3.88p 3.88p 0
25/08/2010 3.88p 3.88p 3.88p 3.88p 0
24/08/2010 3.88p 3.88p 3.88p 3.88p 0
23/08/2010 4.00p 4.00p 3.88p 3.88p 0
20/08/2010 3.88p 3.88p 3.88p 3.88p 0
19/08/2010 3.88p 3.88p 3.88p 3.88p 0
18/08/2010 3.88p 3.88p 3.88p 3.88p 0
17/08/2010 3.88p 3.88p 3.88p 3.88p 0
16/08/2010 3.88p 3.88p 3.88p 3.88p 0
13/08/2010 3.88p 3.88p 3.88p 3.88p 0
12/08/2010 3.88p 3.88p 3.88p 3.88p 0
11/08/2010 3.88p 3.94p 3.88p 3.88p 1074
10/08/2010 3.88p 3.88p 3.88p 3.88p 0
09/08/2010 3.88p 3.88p 3.88p 3.88p 0
06/08/2010 3.88p 3.88p 3.88p 3.88p 0
05/08/2010 3.88p 3.88p 3.88p 3.88p 0
04/08/2010 3.88p 3.88p 3.88p 3.88p 0
03/08/2010 3.88p 4.00p 3.88p 3.88p 0
02/08/2010 3.88p 3.88p 3.88p 3.88p 0
30/07/2010 3.88p 3.88p 3.88p 3.88p 0
29/07/2010 3.88p 3.88p 3.88p 3.88p 0
28/07/2010 3.88p 3.88p 3.88p 3.88p 0
27/07/2010 3.88p 3.88p 3.88p 3.88p 0
26/07/2010 3.88p 3.94p 3.88p 3.88p 87720
23/07/2010 3.88p 3.88p 3.88p 3.88p 0
22/07/2010 3.88p 3.96p 3.88p 3.88p 70560
21/07/2010 3.88p 3.96p 3.88p 3.88p 38655
20/07/2010 3.75p 3.75p 3.75p 3.75p 0
19/07/2010 3.75p 3.75p 3.75p 3.75p 2000
16/07/2010 3.75p 3.75p 3.75p 3.75p 0
15/07/2010 3.75p 3.75p 3.75p 3.75p 0
14/07/2010 3.75p 3.75p 3.75p 3.75p 0
13/07/2010 3.75p 3.75p 3.75p 3.75p 0
12/07/2010 3.75p 3.75p 3.75p 3.75p 0
09/07/2010 3.75p 3.75p 3.75p 3.75p 0
08/07/2010 3.75p 3.75p 3.75p 3.75p 0
07/07/2010 3.75p 3.75p 3.75p 3.75p 500
06/07/2010 3.75p 3.75p 3.75p 3.75p 0
05/07/2010 3.75p 3.75p 3.75p 3.75p 0
02/07/2010 3.75p 3.75p 3.75p 3.75p 0
01/07/2010 3.75p 3.75p 3.75p 3.75p 0
30/06/2010 3.75p 3.75p 3.75p 3.75p 0
29/06/2010 3.75p 3.75p 3.75p 3.75p 0
28/06/2010 3.75p 3.75p 3.75p 3.75p 690
25/06/2010 3.88p 3.88p 3.75p 3.75p 15000
24/06/2010 3.88p 3.88p 3.88p 3.88p 0
23/06/2010 3.88p 3.88p 3.88p 3.88p 0
22/06/2010 3.88p 3.88p 3.88p 3.88p 0
21/06/2010 3.88p 4.00p 3.78p 3.88p 169916
18/06/2010 3.88p 3.88p 3.75p 3.88p 25443
17/06/2010 3.88p 3.88p 3.75p 3.88p 3250
16/06/2010 3.88p 3.88p 3.88p 3.88p 0
15/06/2010 3.88p 3.88p 3.88p 3.88p 0
14/06/2010 3.88p 3.88p 3.88p 3.88p 0
11/06/2010 3.88p 3.88p 3.88p 3.88p 0
10/06/2010 3.88p 3.88p 3.88p 3.88p 0
09/06/2010 3.88p 3.88p 3.78p 3.88p 12847
08/06/2010 3.88p 4.00p 3.88p 3.88p 20000
07/06/2010 3.88p 4.00p 3.50p 3.88p 195000
04/06/2010 4.00p 4.00p 3.88p 3.88p 0
03/06/2010 4.00p 4.00p 4.00p 4.00p 0
02/06/2010 4.13p 4.13p 4.00p 4.00p 15000
01/06/2010 4.25p 4.25p 4.00p 4.13p 25000
28/05/2010 4.25p 4.25p 4.00p 4.25p 20000
27/05/2010 4.38p 4.38p 4.00p 4.25p 15000
26/05/2010 4.50p 4.50p 4.25p 4.38p 50000
25/05/2010 4.50p 4.50p 4.50p 4.50p 0
24/05/2010 4.50p 4.50p 4.50p 4.50p 0
21/05/2010 4.50p 4.50p 4.50p 4.50p 3250
20/05/2010 4.50p 4.50p 4.50p 4.50p 0
19/05/2010 4.50p 4.50p 4.50p 4.50p 0
18/05/2010 4.50p 4.50p 4.50p 4.50p 0
17/05/2010 4.50p 4.50p 4.50p 4.50p 0
14/05/2010 4.50p 4.50p 4.50p 4.50p 0
13/05/2010 4.50p 4.50p 4.50p 4.50p 0
12/05/2010 4.50p 4.50p 4.50p 4.50p 0

*Close Price adjusted for both dividends and splits