Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/03/2022 0.32p 0.32p 0.30p 0.32p 14415639
15/03/2022 0.33p 0.33p 0.30p 0.32p 192722496
14/03/2022 0.39p 0.40p 0.37p 0.40p 18912300
11/03/2022 0.40p 0.40p 0.37p 0.39p 16847288
10/03/2022 0.40p 0.41p 0.38p 0.40p 14617309
09/03/2022 0.39p 0.41p 0.38p 0.40p 27114360
08/03/2022 0.35p 0.40p 0.35p 0.39p 19282124
07/03/2022 0.35p 0.37p 0.33p 0.36p 17284470
04/03/2022 0.37p 0.37p 0.33p 0.35p 50487960
03/03/2022 0.39p 0.40p 0.36p 0.37p 18526432
02/03/2022 0.40p 0.40p 0.37p 0.39p 34251152
01/03/2022 0.41p 0.43p 0.37p 0.40p 72601400
28/02/2022 0.42p 0.43p 0.38p 0.40p 20874150
25/02/2022 0.38p 0.43p 0.37p 0.42p 27278800
24/02/2022 0.42p 0.42p 0.36p 0.38p 34300028
23/02/2022 0.40p 0.46p 0.37p 0.42p 102790056
22/02/2022 0.42p 0.42p 0.39p 0.40p 38405976
21/02/2022 0.46p 0.47p 0.41p 0.42p 27487660
18/02/2022 0.46p 0.47p 0.44p 0.46p 41875696
17/02/2022 0.45p 0.49p 0.45p 0.47p 31950628
16/02/2022 0.46p 0.47p 0.44p 0.45p 22545352
15/02/2022 0.46p 0.47p 0.45p 0.46p 28638544
14/02/2022 0.49p 0.49p 0.46p 0.46p 31644584
11/02/2022 0.48p 0.52p 0.48p 0.49p 100462256
10/02/2022 0.47p 0.49p 0.46p 0.48p 36260324
09/02/2022 0.47p 0.48p 0.44p 0.47p 36392304
08/02/2022 0.44p 0.48p 0.44p 0.47p 32312464
07/02/2022 0.47p 0.48p 0.43p 0.44p 44063800
04/02/2022 0.46p 0.56p 0.46p 0.47p 143975776
03/02/2022 0.41p 0.48p 0.41p 0.46p 41142560
02/02/2022 0.39p 0.41p 0.38p 0.41p 20155048
01/02/2022 0.40p 0.40p 0.36p 0.39p 24230286
31/01/2022 0.37p 0.40p 0.35p 0.40p 35511020
28/01/2022 0.38p 0.38p 0.35p 0.37p 11009917
27/01/2022 0.38p 0.39p 0.36p 0.38p 8751853
26/01/2022 0.36p 0.39p 0.35p 0.38p 28361492
25/01/2022 0.37p 0.39p 0.35p 0.36p 35833152
24/01/2022 0.42p 0.42p 0.36p 0.37p 41647960
21/01/2022 0.41p 0.43p 0.41p 0.42p 5659841
20/01/2022 0.43p 0.43p 0.40p 0.41p 28407506
19/01/2022 0.45p 0.47p 0.42p 0.43p 43188816
18/01/2022 0.43p 0.47p 0.42p 0.45p 54128032
17/01/2022 0.44p 0.45p 0.40p 0.43p 93535480
14/01/2022 0.50p 0.51p 0.43p 0.44p 108210784
13/01/2022 0.43p 0.55p 0.43p 0.50p 326703072
12/01/2022 0.45p 0.45p 0.42p 0.43p 17586996
10/01/2022 0.44p 0.45p 0.41p 0.43p 71136804
07/01/2022 0.42p 0.46p 0.38p 0.44p 83012080
06/01/2022 0.34p 0.44p 0.33p 0.42p 158158688
05/01/2022 0.32p 0.36p 0.32p 0.34p 46411668
04/01/2022 0.35p 0.36p 0.31p 0.32p 26654038
31/12/2021 0.36p 0.36p 0.33p 0.35p 7944458
30/12/2021 0.34p 0.40p 0.28p 0.35p 84354640
29/12/2021 0.31p 0.35p 0.30p 0.34p 30859184
27/12/2021 0.31p 0.32p 0.29p 0.31p 15311277
24/12/2021 0.31p 0.32p 0.29p 0.31p 15311277
23/12/2021 0.31p 0.32p 0.29p 0.31p 16876730
22/12/2021 0.29p 0.31p 0.28p 0.31p 27552432
21/12/2021 0.31p 0.31p 0.28p 0.29p 34620608
20/12/2021 0.28p 0.32p 0.27p 0.31p 22794668
17/12/2021 0.29p 0.29p 0.27p 0.28p 39915396
16/12/2021 0.30p 0.30p 0.29p 0.30p 6975784
15/12/2021 0.31p 0.31p 0.29p 0.30p 16040802
14/12/2021 0.30p 0.33p 0.29p 0.31p 27207512
13/12/2021 0.32p 0.32p 0.28p 0.30p 63984080
10/12/2021 0.35p 0.35p 0.31p 0.32p 66820064
09/12/2021 0.36p 0.38p 0.33p 0.35p 24098790
08/12/2021 0.35p 0.38p 0.34p 0.36p 29961568
07/12/2021 0.36p 0.36p 0.33p 0.35p 16899220
06/12/2021 0.39p 0.39p 0.36p 0.37p 22317088
03/12/2021 0.37p 0.42p 0.35p 0.40p 38159380
02/12/2021 0.38p 0.38p 0.33p 0.37p 62448344
01/12/2021 0.39p 0.42p 0.37p 0.38p 53598604
30/11/2021 0.39p 0.40p 0.37p 0.39p 39330772
29/11/2021 0.44p 0.44p 0.38p 0.39p 125112584
26/11/2021 0.43p 0.45p 0.41p 0.43p 51264784
25/11/2021 0.45p 0.46p 0.43p 0.44p 24908972
24/11/2021 0.44p 0.46p 0.44p 0.45p 23959356
23/11/2021 0.47p 0.47p 0.43p 0.44p 29104424
22/11/2021 0.45p 0.50p 0.45p 0.47p 32805722
19/11/2021 0.48p 0.48p 0.43p 0.45p 82155960
18/11/2021 0.53p 0.53p 0.46p 0.48p 108535544
17/11/2021 0.52p 0.54p 0.52p 0.52p 72907920
16/11/2021 0.52p 0.53p 0.51p 0.52p 23107308
15/11/2021 0.53p 0.54p 0.52p 0.53p 26652644
12/11/2021 0.53p 0.56p 0.53p 0.53p 33604164
11/11/2021 0.54p 0.55p 0.52p 0.53p 51750008
10/11/2021 0.55p 0.57p 0.53p 0.54p 36818060
09/11/2021 0.54p 0.58p 0.51p 0.55p 101956104
08/11/2021 0.55p 0.56p 0.53p 0.54p 48857640
05/11/2021 0.57p 0.58p 0.53p 0.55p 56066376
04/11/2021 0.56p 0.58p 0.53p 0.57p 59349584
03/11/2021 0.56p 0.57p 0.55p 0.56p 66439504
02/11/2021 0.60p 0.60p 0.56p 0.56p 100166472
01/11/2021 0.61p 0.64p 0.59p 0.60p 109197616
29/10/2021 0.60p 0.62p 0.59p 0.62p 58831188
28/10/2021 0.57p 0.61p 0.56p 0.60p 56777080
27/10/2021 0.59p 0.60p 0.56p 0.57p 77058640
26/10/2021 0.59p 0.61p 0.58p 0.59p 60200696
25/10/2021 0.58p 0.61p 0.57p 0.59p 49335704
22/10/2021 0.58p 0.59p 0.57p 0.58p 45654904
21/10/2021 0.59p 0.61p 0.57p 0.58p 92274576
20/10/2021 0.61p 0.62p 0.58p 0.59p 52944032
19/10/2021 0.59p 0.63p 0.57p 0.61p 106445864
18/10/2021 0.59p 0.65p 0.57p 0.59p 117772800
15/10/2021 0.61p 0.62p 0.58p 0.59p 36197636
14/10/2021 0.64p 0.64p 0.58p 0.60p 95234216
13/10/2021 0.57p 0.65p 0.57p 0.64p 229032192
12/10/2021 0.53p 0.58p 0.52p 0.57p 79367424
11/10/2021 0.54p 0.55p 0.51p 0.53p 61449136
08/10/2021 0.54p 0.56p 0.48p 0.54p 94812064
07/10/2021 0.54p 0.57p 0.53p 0.54p 76241712
06/10/2021 0.56p 0.57p 0.53p 0.55p 130962680
05/10/2021 0.55p 0.61p 0.51p 0.56p 141704080
04/10/2021 0.60p 0.60p 0.53p 0.55p 171242912
01/10/2021 0.65p 0.65p 0.55p 0.60p 208430720
30/09/2021 0.68p 0.72p 0.63p 0.65p 282414976
29/09/2021 0.61p 0.66p 0.56p 0.63p 141608304
28/09/2021 0.63p 0.65p 0.58p 0.61p 156034384
27/09/2021 0.58p 0.66p 0.56p 0.63p 217388576
24/09/2021 0.58p 0.59p 0.52p 0.57p 253713056
23/09/2021 0.48p 0.62p 0.47p 0.58p 303663552
22/09/2021 0.46p 0.50p 0.46p 0.48p 86579248
21/09/2021 0.45p 0.47p 0.43p 0.46p 69606720
20/09/2021 0.46p 0.46p 0.39p 0.45p 106199024
17/09/2021 0.47p 0.49p 0.45p 0.46p 241613136
16/09/2021 0.38p 0.47p 0.36p 0.44p 204324896
15/09/2021 0.42p 0.42p 0.36p 0.38p 155615232
14/09/2021 0.34p 0.41p 0.32p 0.40p 195395824
13/09/2021 0.35p 0.37p 0.32p 0.34p 57294976
10/09/2021 0.31p 0.34p 0.30p 0.32p 97739656
09/09/2021 0.32p 0.32p 0.28p 0.31p 26794608
08/09/2021 0.30p 0.33p 0.30p 0.32p 47060928
07/09/2021 0.30p 0.34p 0.29p 0.30p 105112184
06/09/2021 0.27p 0.33p 0.26p 0.30p 112189208
03/09/2021 0.27p 0.28p 0.25p 0.27p 45551980
02/09/2021 0.28p 0.30p 0.25p 0.27p 205416288
01/09/2021 0.25p 0.25p 0.23p 0.24p 20961944
31/08/2021 0.23p 0.24p 0.22p 0.24p 19429752
27/08/2021 0.23p 0.23p 0.22p 0.23p 12042097
26/08/2021 0.23p 0.23p 0.22p 0.23p 24720742
25/08/2021 0.23p 0.23p 0.22p 0.23p 11130883
24/08/2021 0.23p 0.24p 0.22p 0.23p 9658080
23/08/2021 0.24p 0.24p 0.22p 0.23p 38484900
20/08/2021 0.24p 0.24p 0.22p 0.23p 11446410
19/08/2021 0.22p 0.23p 0.22p 0.23p 18036832
18/08/2021 0.22p 0.24p 0.21p 0.22p 40765992
17/08/2021 0.22p 0.22p 0.21p 0.22p 40011116
16/08/2021 0.22p 0.22p 0.21p 0.22p 19084360
13/08/2021 0.23p 0.23p 0.21p 0.22p 24984184
12/08/2021 0.23p 0.23p 0.23p 0.23p 30102628
11/08/2021 0.23p 0.23p 0.22p 0.23p 13489411
10/08/2021 0.24p 0.24p 0.22p 0.23p 22690310
09/08/2021 0.23p 0.24p 0.23p 0.24p 15368207
06/08/2021 0.24p 0.24p 0.22p 0.23p 9857521
05/08/2021 0.24p 0.24p 0.22p 0.24p 29987976
04/08/2021 0.24p 0.24p 0.21p 0.24p 16623583
03/08/2021 0.24p 0.24p 0.23p 0.24p 8688372
02/08/2021 0.24p 0.24p 0.23p 0.24p 24346388
30/07/2021 0.25p 0.25p 0.23p 0.24p 15758392
29/07/2021 0.24p 0.25p 0.23p 0.25p 82502328
28/07/2021 0.22p 0.24p 0.22p 0.24p 28611540
27/07/2021 0.23p 0.23p 0.22p 0.22p 23891938
26/07/2021 0.22p 0.25p 0.22p 0.23p 60823024
23/07/2021 0.22p 0.23p 0.21p 0.22p 42049200
22/07/2021 0.24p 0.24p 0.22p 0.23p 36586500
21/07/2021 0.23p 0.24p 0.22p 0.24p 31967474
20/07/2021 0.24p 0.24p 0.22p 0.23p 21421852
19/07/2021 0.24p 0.24p 0.23p 0.23p 49305584
16/07/2021 0.24p 0.26p 0.23p 0.24p 46511744
15/07/2021 0.24p 0.24p 0.23p 0.24p 27244986
14/07/2021 0.25p 0.25p 0.23p 0.24p 29581006
13/07/2021 0.25p 0.25p 0.24p 0.25p 55352024
12/07/2021 0.29p 0.30p 0.24p 0.25p 69420392
09/07/2021 0.26p 0.27p 0.25p 0.26p 28772192
08/07/2021 0.26p 0.27p 0.25p 0.26p 3870304
07/07/2021 0.27p 0.27p 0.24p 0.26p 118269760
06/07/2021 0.28p 0.29p 0.26p 0.27p 96926504
05/07/2021 0.26p 0.29p 0.25p 0.28p 75563072
02/07/2021 0.26p 0.27p 0.24p 0.26p 18312200
01/07/2021 0.27p 0.27p 0.25p 0.26p 26495310
30/06/2021 0.26p 0.30p 0.25p 0.27p 111254800
29/06/2021 0.25p 0.27p 0.24p 0.26p 47168848
28/06/2021 0.25p 0.26p 0.24p 0.25p 16412980
25/06/2021 0.25p 0.26p 0.24p 0.25p 14113521
24/06/2021 0.25p 0.26p 0.24p 0.25p 23495596
23/06/2021 0.25p 0.26p 0.24p 0.25p 37639488
22/06/2021 0.25p 0.25p 0.23p 0.25p 39848128
21/06/2021 0.28p 0.28p 0.25p 0.26p 30305714
18/06/2021 0.28p 0.28p 0.26p 0.28p 32359016
17/06/2021 0.27p 0.30p 0.25p 0.29p 87935648
16/06/2021 0.26p 0.28p 0.25p 0.27p 54061780
15/06/2021 0.26p 0.26p 0.24p 0.25p 45767024
14/06/2021 0.26p 0.27p 0.24p 0.26p 13292452
11/06/2021 0.25p 0.27p 0.24p 0.26p 7039679
10/06/2021 0.25p 0.26p 0.24p 0.25p 12998947
09/06/2021 0.25p 0.26p 0.23p 0.25p 48129680
08/06/2021 0.25p 0.25p 0.24p 0.25p 5974127
07/06/2021 0.25p 0.27p 0.24p 0.25p 19657428
04/06/2021 0.25p 0.25p 0.24p 0.25p 16249932

*Close Price adjusted for both dividends and splits