MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MobilityOne Ltd.

Date Open High Low Close* Volume
09/06/2015 2.63p 2.63p 2.63p 2.63p 0
08/06/2015 2.63p 2.63p 2.63p 2.63p 0
05/06/2015 2.63p 2.63p 2.63p 2.63p 0
04/06/2015 2.63p 2.63p 2.63p 2.63p 0
03/06/2015 2.63p 2.63p 2.63p 2.63p 0
02/06/2015 2.63p 2.63p 2.63p 2.63p 0
01/06/2015 2.63p 2.63p 2.63p 2.63p 0
29/05/2015 2.63p 2.63p 2.63p 2.63p 0
28/05/2015 2.50p 2.63p 2.50p 2.63p 0
27/05/2015 2.50p 2.50p 2.50p 2.50p 0
26/05/2015 2.50p 2.50p 2.26p 2.50p 10000
22/05/2015 2.50p 2.50p 2.50p 2.50p 0
21/05/2015 2.50p 2.50p 2.50p 2.50p 0
20/05/2015 2.50p 2.50p 2.50p 2.50p 0
19/05/2015 2.50p 2.50p 2.50p 2.50p 0
18/05/2015 2.50p 2.50p 2.50p 2.50p 0
15/05/2015 2.50p 2.50p 2.50p 2.50p 0
14/05/2015 2.38p 2.50p 2.38p 2.50p 0
13/05/2015 2.38p 2.38p 2.38p 2.38p 0
12/05/2015 2.38p 2.38p 2.38p 2.38p 0
11/05/2015 2.38p 2.38p 2.38p 2.38p 0
08/05/2015 2.38p 2.38p 2.38p 2.38p 0
07/05/2015 2.38p 2.38p 2.38p 2.38p 0
06/05/2015 2.38p 2.38p 2.38p 2.38p 0
05/05/2015 2.38p 2.38p 2.38p 2.38p 0
01/05/2015 2.38p 2.38p 2.38p 2.38p 0
30/04/2015 2.38p 2.38p 2.38p 2.38p 0
29/04/2015 2.38p 2.38p 2.38p 2.38p 0
28/04/2015 2.50p 2.50p 2.38p 2.38p 0
27/04/2015 2.50p 2.50p 2.26p 2.50p 2000
24/04/2015 2.50p 2.50p 2.14p 2.50p 61796
23/04/2015 2.63p 2.63p 2.25p 2.50p 1000
22/04/2015 2.63p 2.63p 2.63p 2.63p 0
21/04/2015 2.63p 2.63p 2.63p 2.63p 0
20/04/2015 2.63p 2.63p 2.63p 2.63p 0
17/04/2015 2.63p 2.63p 2.62p 2.63p 20286
16/04/2015 2.63p 2.63p 2.63p 2.63p 0
15/04/2015 2.63p 2.63p 2.63p 2.63p 0
14/04/2015 2.63p 2.63p 2.63p 2.63p 0
13/04/2015 2.63p 2.63p 2.63p 2.63p 0
10/04/2015 2.63p 2.63p 2.63p 2.63p 0
09/04/2015 2.63p 2.63p 2.63p 2.63p 0
08/04/2015 2.63p 2.63p 2.63p 2.63p 0
07/04/2015 2.63p 2.63p 2.63p 2.63p 0
02/04/2015 2.63p 2.63p 2.63p 2.63p 0
01/04/2015 2.63p 2.63p 2.25p 2.63p 3000
31/03/2015 2.63p 2.63p 2.26p 2.63p 9765
30/03/2015 2.63p 2.63p 2.63p 2.63p 0
27/03/2015 2.63p 2.63p 2.63p 2.63p 0
26/03/2015 2.63p 2.63p 2.63p 2.63p 0
25/03/2015 2.63p 2.63p 2.63p 2.63p 0
24/03/2015 2.63p 2.63p 2.63p 2.63p 0
23/03/2015 2.63p 2.63p 2.63p 2.63p 0
20/03/2015 2.63p 2.63p 2.63p 2.63p 0
19/03/2015 2.63p 2.63p 2.30p 2.63p 6850
18/03/2015 2.63p 2.63p 2.63p 2.63p 0
17/03/2015 2.63p 2.63p 2.63p 2.63p 0
16/03/2015 2.63p 2.63p 2.63p 2.63p 0
13/03/2015 2.63p 2.63p 2.63p 2.63p 0
12/03/2015 2.63p 2.63p 2.63p 2.63p 0
11/03/2015 2.63p 2.63p 2.63p 2.63p 0
10/03/2015 2.63p 2.65p 2.25p 2.63p 27500
09/03/2015 2.63p 2.63p 2.63p 2.63p 0
06/03/2015 2.63p 2.63p 2.63p 2.63p 0
05/03/2015 2.63p 2.63p 2.63p 2.63p 0
04/03/2015 2.63p 2.63p 2.63p 2.63p 0
03/03/2015 2.63p 2.63p 2.63p 2.63p 0
02/03/2015 2.63p 2.63p 2.63p 2.63p 0
27/02/2015 2.63p 2.63p 2.63p 2.63p 0
26/02/2015 2.13p 2.63p 2.13p 2.63p 56779
25/02/2015 2.13p 2.13p 2.13p 2.13p 0
24/02/2015 2.00p 2.13p 2.00p 2.13p 0
23/02/2015 2.00p 2.00p 2.00p 2.00p 0
20/02/2015 2.00p 2.00p 2.00p 2.00p 0
19/02/2015 2.38p 2.38p 2.00p 2.00p 100000
18/02/2015 2.38p 2.38p 2.38p 2.38p 0
17/02/2015 2.38p 2.38p 2.38p 2.38p 0
16/02/2015 2.38p 2.38p 2.38p 2.38p 0
13/02/2015 2.38p 2.38p 2.38p 2.38p 0
12/02/2015 2.38p 2.38p 2.38p 2.38p 0
11/02/2015 2.38p 2.38p 2.38p 2.38p 0
10/02/2015 2.38p 2.38p 2.38p 2.38p 0
09/02/2015 2.38p 2.38p 2.38p 2.38p 0
06/02/2015 1.88p 2.45p 1.88p 2.38p 125000
05/02/2015 1.88p 1.88p 1.88p 1.88p 0
04/02/2015 2.13p 2.13p 1.80p 1.88p 67500
03/02/2015 2.25p 2.25p 1.95p 2.13p 28293
02/02/2015 2.25p 2.25p 2.25p 2.25p 0
30/01/2015 2.25p 2.25p 2.25p 2.25p 0
29/01/2015 2.25p 2.25p 2.25p 2.25p 0
28/01/2015 2.25p 2.25p 2.25p 2.25p 0
27/01/2015 2.25p 2.25p 2.25p 2.25p 0
26/01/2015 2.50p 2.50p 2.25p 2.25p 0
23/01/2015 1.75p 3.00p 1.75p 2.50p 256658
22/01/2015 1.75p 1.90p 1.75p 1.75p 50000
21/01/2015 2.00p 2.00p 1.55p 1.75p 15500
20/01/2015 2.00p 2.00p 2.00p 2.00p 0
19/01/2015 2.00p 2.00p 2.00p 2.00p 0
16/01/2015 2.00p 2.00p 2.00p 2.00p 0
15/01/2015 2.50p 2.50p 2.00p 2.00p 29225
14/01/2015 2.50p 2.50p 2.21p 2.50p 8715
13/01/2015 2.63p 2.63p 2.50p 2.50p 0
12/01/2015 2.63p 2.63p 2.63p 2.63p 0
09/01/2015 1.75p 2.80p 1.50p 2.63p 224209
08/01/2015 2.13p 2.13p 1.60p 1.75p 42229
07/01/2015 1.38p 4.70p 1.37p 2.13p 2250384
06/01/2015 1.25p 1.38p 1.25p 1.38p 24500
05/01/2015 1.25p 1.25p 1.25p 1.25p 150000
02/01/2015 1.25p 1.25p 1.25p 1.25p 0
31/12/2014 1.25p 1.25p 1.25p 1.25p 0
30/12/2014 1.25p 1.25p 1.25p 1.25p 0
29/12/2014 1.25p 1.25p 1.25p 1.25p 0
24/12/2014 1.25p 1.25p 1.25p 1.25p 0
23/12/2014 1.25p 1.25p 1.25p 1.25p 0
22/12/2014 1.25p 1.25p 1.25p 1.25p 0
19/12/2014 1.25p 1.25p 1.25p 1.25p 0
18/12/2014 1.25p 1.25p 1.25p 1.25p 0
17/12/2014 1.25p 1.25p 1.25p 1.25p 0
16/12/2014 1.25p 1.25p 1.25p 1.25p 0
15/12/2014 1.25p 1.25p 1.25p 1.25p 0
12/12/2014 1.25p 1.50p 1.25p 1.25p 0
11/12/2014 1.25p 1.25p 1.25p 1.25p 0
10/12/2014 1.25p 1.25p 1.25p 1.25p 0
09/12/2014 1.50p 1.50p 1.19p 1.25p 75000
08/12/2014 1.50p 1.50p 1.50p 1.50p 8647
05/12/2014 1.50p 1.50p 1.50p 1.50p 0
04/12/2014 1.50p 1.50p 1.50p 1.50p 0
03/12/2014 1.50p 1.50p 1.50p 1.50p 0
02/12/2014 1.50p 1.50p 1.50p 1.50p 0
01/12/2014 1.50p 1.50p 1.50p 1.50p 0
28/11/2014 1.50p 1.50p 1.28p 1.50p 2835
27/11/2014 1.50p 1.50p 1.50p 1.50p 0
26/11/2014 1.50p 1.50p 1.50p 1.50p 0
25/11/2014 1.50p 1.50p 1.50p 1.50p 0
24/11/2014 1.50p 1.50p 1.50p 1.50p 0
21/11/2014 1.50p 1.50p 1.50p 1.50p 0
20/11/2014 1.50p 1.50p 1.50p 1.50p 0
19/11/2014 1.50p 1.50p 1.50p 1.50p 0
18/11/2014 1.50p 1.50p 1.50p 1.50p 0
17/11/2014 1.50p 1.50p 1.50p 1.50p 0
14/11/2014 1.50p 1.50p 1.50p 1.50p 0
13/11/2014 1.50p 1.50p 1.50p 1.50p 0
12/11/2014 1.50p 1.50p 1.50p 1.50p 0
11/11/2014 1.50p 1.50p 1.50p 1.50p 0
10/11/2014 1.50p 1.50p 1.50p 1.50p 0
07/11/2014 1.50p 1.50p 1.26p 1.50p 30500
06/11/2014 1.50p 1.50p 1.50p 1.50p 0
05/11/2014 1.50p 1.50p 1.50p 1.50p 0
04/11/2014 1.88p 1.88p 1.50p 1.50p 70000
03/11/2014 1.88p 1.88p 1.88p 1.88p 0
31/10/2014 1.88p 1.88p 1.88p 1.88p 0
30/10/2014 1.88p 1.88p 1.75p 1.88p 1500
29/10/2014 1.88p 1.88p 1.88p 1.88p 0
28/10/2014 1.88p 1.88p 1.88p 1.88p 0
27/10/2014 1.88p 1.88p 1.88p 1.88p 0
24/10/2014 1.88p 1.88p 1.88p 1.88p 0
23/10/2014 1.88p 2.00p 1.88p 1.88p 50000
22/10/2014 1.88p 1.88p 1.88p 1.88p 0
21/10/2014 1.88p 1.88p 1.88p 1.88p 0
20/10/2014 1.88p 1.88p 1.88p 1.88p 0
17/10/2014 1.88p 1.88p 1.88p 1.88p 0
16/10/2014 2.13p 2.13p 1.88p 1.88p 0
15/10/2014 2.13p 2.13p 2.13p 2.13p 0
14/10/2014 2.13p 2.13p 2.00p 2.13p 0
13/10/2014 2.13p 2.13p 2.00p 2.00p 50000
10/10/2014 2.13p 2.13p 2.13p 2.13p 0
09/10/2014 2.13p 2.13p 2.13p 2.13p 0
08/10/2014 2.13p 2.13p 2.13p 2.13p 0
07/10/2014 2.13p 2.13p 2.13p 2.13p 0
06/10/2014 2.13p 2.13p 2.13p 2.13p 0
03/10/2014 2.13p 2.13p 2.13p 2.13p 0
02/10/2014 2.13p 2.13p 2.13p 2.13p 0
01/10/2014 2.13p 2.13p 2.13p 2.13p 0
30/09/2014 2.13p 2.13p 2.13p 2.13p 0
29/09/2014 2.13p 2.13p 2.13p 2.13p 0
26/09/2014 2.13p 2.13p 2.13p 2.13p 0
25/09/2014 2.13p 2.13p 2.13p 2.13p 0
24/09/2014 2.13p 2.13p 2.13p 2.13p 0
23/09/2014 2.13p 2.13p 2.13p 2.13p 0
22/09/2014 2.13p 2.13p 2.00p 2.13p 5000
19/09/2014 2.13p 2.13p 1.88p 2.13p 0
18/09/2014 1.88p 1.88p 1.88p 1.88p 0
17/09/2014 1.88p 1.88p 1.50p 1.88p 10000
16/09/2014 1.88p 1.88p 1.88p 1.88p 0
15/09/2014 1.88p 1.88p 1.88p 1.88p 0
12/09/2014 1.88p 1.88p 1.88p 1.88p 0
11/09/2014 1.88p 1.88p 1.88p 1.88p 0
10/09/2014 1.88p 1.88p 1.88p 1.88p 0
09/09/2014 1.88p 1.88p 1.88p 1.88p 0
08/09/2014 1.88p 1.88p 1.88p 1.88p 0
05/09/2014 1.88p 1.88p 1.88p 1.88p 0
04/09/2014 1.88p 1.88p 1.88p 1.88p 0
03/09/2014 1.88p 1.88p 1.88p 1.88p 0
02/09/2014 1.88p 1.88p 1.88p 1.88p 0
01/09/2014 1.88p 1.88p 1.88p 1.88p 0
29/08/2014 1.88p 1.88p 1.88p 1.88p 0
28/08/2014 1.88p 1.88p 1.88p 1.88p 0
27/08/2014 1.88p 1.88p 1.88p 1.88p 0
26/08/2014 1.88p 1.88p 1.88p 1.88p 0
22/08/2014 1.88p 1.88p 1.88p 1.88p 0

*Close Price adjusted for both dividends and splits