MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2022 6.00p 6.04p 5.50p 6.00p 25015
01/07/2022 6.50p 6.50p 5.65p 6.25p 262427
30/06/2022 6.75p 7.00p 6.00p 6.50p 263468
29/06/2022 6.75p 6.75p 6.50p 6.75p 10000
28/06/2022 6.60p 7.00p 6.50p 6.75p 132932
27/06/2022 7.00p 7.18p 6.60p 6.60p 139057
24/06/2022 6.75p 7.50p 6.60p 7.00p 150047
23/06/2022 7.00p 7.00p 6.50p 7.00p 21840
22/06/2022 7.00p 7.00p 7.00p 7.00p 0
21/06/2022 7.00p 7.11p 7.00p 7.00p 1090
20/06/2022 7.00p 7.15p 6.60p 7.00p 96000
17/06/2022 7.00p 7.00p 6.60p 7.00p 5977
16/06/2022 7.50p 7.50p 7.00p 7.00p 68132
15/06/2022 7.50p 7.50p 7.02p 7.50p 20000
14/06/2022 7.75p 8.00p 7.50p 7.50p 13938
13/06/2022 8.00p 8.00p 7.50p 7.75p 129279
10/06/2022 8.50p 8.50p 7.50p 8.00p 130848
09/06/2022 8.75p 8.75p 8.00p 8.50p 20000
08/06/2022 8.75p 8.75p 8.00p 8.50p 32090
07/06/2022 9.00p 9.00p 8.50p 8.50p 5600
06/06/2022 9.25p 9.25p 8.16p 8.75p 40371
03/06/2022 9.50p 10.43p 8.26p 8.75p 454770
02/06/2022 9.50p 10.43p 8.26p 8.75p 454770
01/06/2022 9.50p 10.43p 8.26p 8.75p 454770
31/05/2022 9.25p 10.00p 9.25p 9.50p 282412
30/05/2022 9.00p 9.50p 9.00p 9.25p 163369
27/05/2022 9.25p 9.50p 8.61p 9.00p 203213
26/05/2022 8.75p 9.50p 8.75p 9.25p 398783
25/05/2022 8.75p 8.75p 8.54p 8.75p 25000
24/05/2022 8.75p 8.90p 8.75p 8.75p 21028
23/05/2022 8.75p 8.82p 8.51p 8.75p 16248
20/05/2022 8.75p 8.93p 8.50p 8.75p 60636
19/05/2022 8.75p 9.00p 8.00p 8.75p 137677
18/05/2022 8.75p 8.93p 8.66p 8.75p 52610
17/05/2022 9.25p 9.25p 8.50p 8.75p 236448
16/05/2022 9.75p 9.75p 9.25p 9.25p 2000
13/05/2022 9.50p 10.00p 9.50p 9.75p 77100
12/05/2022 10.00p 10.00p 9.50p 9.50p 10000
11/05/2022 10.00p 10.00p 9.50p 10.00p 23351
10/05/2022 9.50p 9.74p 8.68p 9.74p 192007
09/05/2022 10.00p 10.50p 9.00p 9.50p 106031
06/05/2022 10.50p 10.88p 9.55p 10.00p 219041
05/05/2022 10.25p 11.50p 9.77p 10.50p 339434
04/05/2022 9.50p 10.39p 9.50p 10.25p 218141
03/05/2022 10.00p 10.22p 9.50p 9.50p 54030
02/05/2022 8.75p 10.35p 8.75p 10.00p 109815
29/04/2022 8.75p 10.35p 8.75p 10.00p 109815
28/04/2022 9.50p 9.69p 9.01p 9.25p 64200
27/04/2022 9.50p 9.75p 9.02p 9.50p 16211
26/04/2022 9.50p 10.00p 9.10p 9.50p 21204
25/04/2022 10.50p 10.70p 9.50p 9.50p 254852
22/04/2022 9.50p 10.50p 9.00p 10.50p 142179
21/04/2022 9.25p 10.57p 9.06p 9.50p 333232
20/04/2022 8.75p 9.50p 8.50p 9.25p 110551
19/04/2022 8.75p 8.86p 8.75p 8.75p 5551
18/04/2022 9.00p 9.00p 8.50p 8.75p 75210
15/04/2022 9.00p 9.00p 8.50p 8.75p 75210
14/04/2022 9.00p 9.00p 8.50p 8.75p 75210
13/04/2022 8.25p 9.50p 8.25p 9.00p 35276
12/04/2022 8.25p 8.49p 8.25p 8.25p 39053
11/04/2022 8.75p 9.00p 8.00p 8.25p 89365
08/04/2022 8.75p 9.28p 8.08p 8.75p 145000
07/04/2022 8.75p 9.28p 8.20p 8.75p 74000
06/04/2022 8.50p 9.37p 8.50p 8.75p 47192
05/04/2022 7.75p 8.75p 7.75p 8.50p 127006
04/04/2022 7.75p 8.27p 7.20p 7.75p 64863
01/04/2022 7.75p 8.18p 7.75p 7.75p 10000
31/03/2022 8.00p 8.50p 7.63p 7.75p 35239
30/03/2022 8.00p 8.50p 7.50p 8.00p 230318
29/03/2022 8.25p 8.50p 8.00p 8.00p 98355
28/03/2022 8.50p 8.75p 8.00p 8.25p 71328
25/03/2022 8.50p 8.78p 8.25p 8.50p 130389
24/03/2022 8.50p 8.84p 8.50p 8.50p 75566
23/03/2022 8.50p 8.87p 8.50p 8.50p 182973
22/03/2022 8.50p 8.70p 8.50p 8.50p 500
21/03/2022 9.25p 9.50p 8.00p 8.50p 40787
18/03/2022 9.25p 9.25p 9.25p 9.25p 0
17/03/2022 9.25p 9.25p 9.25p 9.25p 0
16/03/2022 9.25p 9.25p 8.53p 9.25p 15000
15/03/2022 9.00p 9.50p 8.00p 9.25p 15165
14/03/2022 9.00p 9.00p 9.00p 9.00p 0
11/03/2022 9.00p 9.00p 8.50p 9.00p 48660
10/03/2022 9.00p 9.00p 8.60p 9.00p 72930
09/03/2022 8.50p 9.00p 8.00p 9.00p 245984
08/03/2022 8.50p 8.80p 7.70p 8.50p 180360
07/03/2022 8.75p 9.00p 8.00p 8.50p 81872
04/03/2022 8.75p 8.75p 8.10p 8.75p 15000
03/03/2022 8.75p 8.98p 8.75p 8.75p 5479
02/03/2022 9.00p 9.00p 8.50p 8.75p 187179
01/03/2022 9.00p 9.45p 9.00p 9.00p 11100
28/02/2022 9.00p 9.48p 8.75p 9.00p 37828
25/02/2022 9.50p 9.50p 8.66p 9.00p 134209
24/02/2022 9.25p 9.50p 8.50p 9.00p 154512
23/02/2022 9.00p 9.50p 9.00p 9.25p 19767
22/02/2022 9.75p 10.00p 8.76p 9.00p 296042
21/02/2022 9.50p 10.50p 9.42p 9.75p 65189
18/02/2022 9.50p 9.94p 9.26p 9.50p 29862
17/02/2022 9.75p 10.00p 9.25p 9.50p 76301
16/02/2022 9.75p 10.20p 9.31p 9.75p 24990
15/02/2022 10.00p 10.30p 9.00p 9.75p 48664
14/02/2022 10.25p 10.25p 9.00p 9.70p 58000
11/02/2022 9.75p 10.80p 9.67p 10.25p 547692
10/02/2022 9.75p 10.00p 9.00p 9.50p 268471
09/02/2022 9.75p 9.90p 9.75p 9.75p 19678
08/02/2022 9.75p 10.00p 9.75p 9.75p 50276
07/02/2022 10.25p 11.00p 9.00p 9.75p 497233
04/02/2022 10.25p 10.25p 10.25p 10.25p 0
03/02/2022 10.50p 11.00p 9.50p 10.25p 7129
02/02/2022 10.50p 10.50p 10.50p 10.50p 0
01/02/2022 10.00p 11.50p 10.00p 10.50p 296125
31/01/2022 10.00p 10.29p 9.70p 10.00p 61456
28/01/2022 10.00p 10.25p 9.70p 10.00p 24142
27/01/2022 10.00p 10.29p 10.00p 10.20p 90000
26/01/2022 10.00p 10.30p 9.60p 10.25p 44679
25/01/2022 9.75p 10.35p 9.75p 10.00p 7393
24/01/2022 10.00p 10.20p 9.56p 9.75p 237195
21/01/2022 10.00p 10.50p 8.50p 10.00p 295972
20/01/2022 10.75p 11.00p 9.50p 10.50p 189944
19/01/2022 10.75p 10.78p 10.61p 10.75p 51691
18/01/2022 11.00p 11.00p 10.50p 10.75p 145175
17/01/2022 10.00p 11.00p 10.00p 11.00p 272655
14/01/2022 10.25p 10.50p 9.50p 10.00p 183222
13/01/2022 10.50p 10.50p 10.00p 10.25p 153223
12/01/2022 10.50p 10.78p 10.00p 10.50p 135000
10/01/2022 10.75p 11.49p 10.75p 11.00p 112741
07/01/2022 10.75p 11.50p 10.00p 10.75p 255046
06/01/2022 10.50p 11.50p 10.00p 10.50p 40617
05/01/2022 11.00p 11.35p 10.00p 10.50p 52347
04/01/2022 12.75p 13.08p 11.00p 11.00p 103318
03/01/2022 12.50p 13.50p 12.00p 12.75p 63997
31/12/2021 12.50p 13.50p 12.00p 12.75p 63997
30/12/2021 12.00p 13.00p 12.00p 12.50p 205266
29/12/2021 10.25p 12.68p 10.25p 12.00p 236512
28/12/2021 10.00p 11.00p 10.00p 10.75p 218667
27/12/2021 10.00p 11.00p 10.00p 10.75p 218667
24/12/2021 10.00p 11.00p 10.00p 10.75p 218667
23/12/2021 10.25p 10.50p 9.50p 10.00p 244787
22/12/2021 10.00p 11.00p 9.50p 10.25p 155787
21/12/2021 10.00p 10.45p 9.78p 10.00p 44297
20/12/2021 10.00p 10.29p 9.68p 10.00p 23931
17/12/2021 10.00p 10.30p 10.00p 10.00p 102445
16/12/2021 10.25p 10.50p 9.50p 10.00p 56797
15/12/2021 10.25p 10.49p 10.00p 10.25p 127625
14/12/2021 10.50p 11.50p 10.00p 10.25p 370241
13/12/2021 11.75p 12.00p 10.15p 11.50p 248868
10/12/2021 11.75p 12.15p 11.33p 11.75p 42901
09/12/2021 12.00p 12.75p 11.00p 11.75p 262976
08/12/2021 10.50p 13.00p 9.50p 12.00p 847035
07/12/2021 10.00p 11.00p 10.00p 10.50p 260343
06/12/2021 11.00p 11.65p 9.65p 10.00p 506659
03/12/2021 10.50p 11.75p 10.00p 11.00p 384597
02/12/2021 11.00p 11.00p 10.00p 10.50p 158258
01/12/2021 11.00p 11.50p 10.50p 11.00p 298540
30/11/2021 11.75p 12.50p 10.52p 11.00p 183595
29/11/2021 12.25p 12.60p 10.02p 12.40p 1017994
26/11/2021 13.50p 14.00p 11.50p 12.25p 479467
25/11/2021 13.00p 14.00p 12.55p 13.50p 202780
24/11/2021 13.00p 13.00p 12.55p 13.00p 31490
23/11/2021 13.50p 14.00p 12.50p 13.00p 101549
22/11/2021 14.75p 15.50p 13.00p 13.50p 82536
19/11/2021 14.50p 15.50p 13.10p 14.75p 594675
18/11/2021 11.00p 15.50p 11.00p 14.50p 592511
17/11/2021 12.00p 13.50p 10.50p 11.00p 480256
16/11/2021 10.50p 12.43p 10.50p 11.75p 411239
15/11/2021 11.50p 11.50p 10.28p 10.50p 477892
12/11/2021 12.00p 12.00p 11.50p 11.50p 18854
11/11/2021 12.25p 12.25p 11.63p 12.00p 44121
10/11/2021 12.00p 12.25p 11.50p 12.00p 175454
09/11/2021 13.25p 14.00p 11.66p 12.00p 913484
08/11/2021 11.25p 14.50p 11.00p 13.25p 536905
05/11/2021 12.00p 12.00p 11.00p 11.25p 151797
04/11/2021 11.75p 12.00p 11.00p 11.25p 177077
03/11/2021 11.75p 12.25p 11.75p 11.75p 2000
02/11/2021 12.00p 13.00p 11.00p 11.75p 27130
01/11/2021 12.25p 12.33p 11.75p 12.25p 36651
29/10/2021 11.75p 13.00p 11.75p 12.25p 266741
28/10/2021 12.00p 12.30p 11.50p 11.75p 36748
27/10/2021 12.00p 12.00p 12.00p 12.00p 0
26/10/2021 12.00p 12.25p 11.88p 12.00p 135500
25/10/2021 12.25p 12.50p 11.50p 12.00p 146764
22/10/2021 12.50p 12.50p 12.00p 12.25p 49747
21/10/2021 13.00p 13.06p 12.50p 12.50p 83806
20/10/2021 13.25p 13.50p 12.50p 13.00p 61073
19/10/2021 13.25p 13.25p 12.66p 13.25p 59614
18/10/2021 13.75p 14.25p 13.12p 13.25p 30113
15/10/2021 13.00p 14.38p 12.40p 13.75p 211729
14/10/2021 12.50p 13.50p 12.50p 12.75p 144792
13/10/2021 12.50p 13.00p 11.00p 12.25p 135434
12/10/2021 13.00p 13.00p 11.31p 12.50p 133856
11/10/2021 13.50p 14.00p 12.00p 13.00p 181874
08/10/2021 13.50p 15.00p 13.00p 13.50p 133211
07/10/2021 14.00p 14.00p 13.00p 13.90p 7023
06/10/2021 14.00p 15.00p 12.14p 14.00p 334161
05/10/2021 14.00p 15.00p 13.40p 14.00p 22263
04/10/2021 15.50p 16.00p 12.39p 14.80p 201383
01/10/2021 15.50p 16.00p 13.00p 15.50p 206099
30/09/2021 18.00p 18.00p 14.15p 15.50p 773425
29/09/2021 18.00p 18.70p 17.66p 18.00p 108710
28/09/2021 18.00p 19.00p 17.14p 18.00p 252638
27/09/2021 19.00p 20.00p 17.00p 18.00p 33153

*Close Price adjusted for both dividends and splits