MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/09/2021 19.00p 20.00p 17.38p 19.00p 40195
23/09/2021 18.00p 19.00p 17.75p 19.00p 22745
22/09/2021 19.50p 21.00p 17.00p 18.00p 252852
21/09/2021 19.50p 20.40p 17.00p 19.50p 691360
20/09/2021 20.50p 21.00p 18.45p 19.50p 131729
17/09/2021 18.00p 21.64p 18.00p 20.50p 891357
16/09/2021 18.00p 19.00p 17.00p 18.00p 29664
15/09/2021 18.00p 19.00p 17.20p 18.00p 114191
14/09/2021 18.00p 18.45p 17.68p 18.45p 129439
13/09/2021 18.00p 18.20p 17.65p 18.00p 109980
10/09/2021 18.00p 19.00p 17.00p 18.00p 305581
09/09/2021 18.00p 18.26p 17.50p 18.00p 85218
08/09/2021 18.00p 19.00p 16.00p 18.00p 164128
07/09/2021 19.00p 19.48p 17.00p 18.00p 459077
06/09/2021 20.00p 20.00p 18.22p 19.00p 119836
03/09/2021 21.00p 21.74p 19.50p 20.00p 194612
02/09/2021 20.00p 21.00p 18.00p 20.50p 683465
01/09/2021 19.00p 20.00p 18.00p 20.00p 339811
31/08/2021 21.50p 21.50p 19.00p 19.50p 408431
30/08/2021 21.50p 23.60p 20.80p 22.00p 243697
27/08/2021 21.50p 23.60p 20.80p 22.00p 243697
26/08/2021 20.00p 21.60p 19.00p 21.00p 202438
25/08/2021 21.50p 21.70p 20.00p 20.50p 103506
24/08/2021 18.50p 23.00p 18.50p 21.50p 565979
23/08/2021 19.50p 21.00p 18.00p 19.00p 409666
20/08/2021 19.50p 20.85p 19.44p 20.00p 76399
19/08/2021 21.50p 22.00p 19.00p 20.00p 322700
18/08/2021 22.50p 23.00p 21.00p 21.50p 113314
17/08/2021 22.50p 24.00p 21.00p 22.50p 21120
16/08/2021 23.00p 23.00p 21.52p 22.00p 82764
13/08/2021 23.00p 23.10p 22.30p 23.00p 13422
12/08/2021 24.00p 24.10p 22.00p 23.00p 193906
11/08/2021 24.50p 24.50p 23.00p 23.50p 107493
10/08/2021 25.00p 25.25p 24.00p 24.50p 139118
09/08/2021 23.50p 25.00p 22.00p 25.00p 76871
06/08/2021 23.50p 25.20p 23.00p 23.50p 353336
05/08/2021 24.50p 25.22p 22.60p 23.80p 381686
04/08/2021 25.50p 26.60p 23.60p 24.00p 173067
03/08/2021 26.50p 28.00p 24.00p 25.00p 88869
02/08/2021 24.00p 27.22p 23.00p 24.10p 171775
30/07/2021 24.00p 24.80p 23.30p 24.00p 14967
29/07/2021 25.00p 26.00p 23.00p 24.00p 239924
28/07/2021 25.50p 26.00p 24.11p 25.00p 40705
27/07/2021 27.50p 28.22p 24.00p 25.50p 349099
26/07/2021 27.00p 29.00p 26.00p 27.50p 153047
23/07/2021 31.00p 31.00p 26.00p 27.00p 445437
22/07/2021 31.00p 33.00p 29.00p 31.00p 309116
21/07/2021 26.50p 32.75p 26.00p 31.00p 318424
20/07/2021 25.50p 27.25p 25.00p 26.50p 44836
19/07/2021 24.50p 26.20p 24.00p 25.50p 136967
16/07/2021 25.50p 26.00p 23.95p 24.20p 45379
15/07/2021 25.00p 27.00p 24.00p 25.50p 42390
14/07/2021 25.50p 26.00p 25.00p 25.00p 25008
13/07/2021 27.50p 28.00p 24.00p 25.50p 91550
12/07/2021 30.00p 31.00p 26.00p 27.50p 74079
09/07/2021 25.50p 32.00p 24.50p 30.00p 489948
08/07/2021 27.00p 28.00p 24.00p 25.00p 112389
07/07/2021 22.50p 30.00p 21.90p 27.00p 429030
06/07/2021 23.50p 24.00p 21.00p 22.50p 246593
05/07/2021 24.00p 25.00p 21.00p 23.50p 119786
02/07/2021 24.00p 24.12p 23.00p 24.00p 74345
01/07/2021 24.00p 25.00p 22.20p 24.00p 64927
30/06/2021 24.00p 25.00p 22.00p 24.00p 70600
29/06/2021 26.00p 27.00p 22.00p 24.00p 283101
28/06/2021 26.00p 26.60p 25.13p 26.00p 95379
25/06/2021 25.50p 27.00p 25.00p 25.90p 149834
24/06/2021 25.00p 28.00p 24.00p 25.50p 711949
23/06/2021 28.00p 29.00p 25.00p 26.80p 239649
22/06/2021 29.00p 30.00p 25.30p 29.00p 386277
21/06/2021 30.00p 32.00p 28.09p 29.00p 108506
18/06/2021 31.00p 34.00p 28.00p 30.00p 334093
17/06/2021 31.00p 37.00p 28.00p 31.00p 317228
16/06/2021 33.50p 35.00p 26.00p 30.00p 593359
15/06/2021 43.50p 45.00p 28.00p 32.30p 1581791
14/06/2021 43.50p 46.00p 40.00p 45.00p 150532
11/06/2021 42.00p 48.00p 39.00p 45.00p 342647
10/06/2021 38.50p 44.00p 37.00p 42.00p 118319
09/06/2021 36.00p 41.00p 34.00p 38.50p 97745
08/06/2021 38.00p 39.00p 34.00p 36.00p 12993
07/06/2021 38.00p 39.65p 36.87p 38.00p 84582
04/06/2021 35.50p 40.00p 34.00p 38.00p 327024
03/06/2021 30.50p 40.00p 30.00p 35.50p 347569
02/06/2021 29.50p 33.80p 27.63p 30.50p 81808
01/06/2021 31.50p 33.00p 29.00p 29.50p 30890
31/05/2021 32.50p 34.00p 29.00p 31.50p 125311
28/05/2021 32.50p 34.00p 29.00p 31.50p 125311
27/05/2021 32.00p 34.00p 31.00p 32.50p 67768
26/05/2021 31.00p 32.75p 28.00p 32.50p 163342
25/05/2021 33.00p 37.42p 29.20p 31.00p 383874
24/05/2021 33.00p 35.00p 28.00p 31.00p 245282
21/05/2021 27.75p 50.00p 27.00p 33.00p 1377112
20/05/2021 28.50p 30.00p 26.00p 27.00p 96867
19/05/2021 24.50p 31.00p 24.00p 28.40p 560279
18/05/2021 24.00p 25.00p 23.44p 24.50p 45333
17/05/2021 24.00p 24.90p 23.40p 24.00p 15428
14/05/2021 23.50p 25.00p 23.00p 24.00p 70346
13/05/2021 23.50p 23.50p 22.25p 23.50p 50870
12/05/2021 23.50p 25.00p 23.00p 23.50p 116827
11/05/2021 22.50p 25.00p 22.00p 23.50p 45569
10/05/2021 22.00p 23.90p 21.60p 22.50p 251250
07/05/2021 21.50p 22.96p 20.45p 22.00p 87844
06/05/2021 20.75p 21.40p 20.31p 20.75p 50662
05/05/2021 22.25p 22.50p 20.20p 20.75p 144716
04/05/2021 22.75p 23.88p 21.00p 22.00p 343542
03/05/2021 23.00p 23.40p 20.00p 22.50p 431195
30/04/2021 23.00p 23.40p 20.00p 22.50p 431195
29/04/2021 24.25p 25.50p 20.83p 23.00p 782963
28/04/2021 17.25p 25.30p 17.25p 19.00p 957800
27/04/2021 15.50p 18.00p 15.50p 17.25p 186773
26/04/2021 15.75p 16.25p 14.95p 15.50p 87081
23/04/2021 15.00p 16.00p 13.78p 15.75p 393321
22/04/2021 14.75p 15.40p 14.00p 15.00p 65295
21/04/2021 14.75p 15.22p 14.09p 14.75p 60617
20/04/2021 16.25p 16.40p 14.75p 14.75p 120669
19/04/2021 16.25p 16.25p 15.50p 16.25p 19040
16/04/2021 17.00p 17.00p 16.60p 17.00p 30264
15/04/2021 17.25p 17.25p 16.00p 17.00p 137126
14/04/2021 18.00p 18.00p 17.00p 17.25p 45249
13/04/2021 18.00p 18.80p 17.52p 18.00p 93552
12/04/2021 17.50p 18.80p 16.42p 18.00p 205588
09/04/2021 19.00p 19.00p 16.81p 17.50p 336314
08/04/2021 16.00p 19.00p 15.60p 18.50p 724430
07/04/2021 14.00p 16.80p 13.00p 16.00p 289225
06/04/2021 14.25p 14.75p 13.15p 14.00p 69967
05/04/2021 14.50p 15.00p 13.54p 14.25p 6400
02/04/2021 14.50p 15.00p 13.54p 14.25p 6400
01/04/2021 14.50p 15.00p 13.54p 14.25p 6400
31/03/2021 14.50p 14.95p 14.50p 14.50p 5271
30/03/2021 15.00p 15.00p 13.25p 14.50p 159668
29/03/2021 15.00p 15.40p 14.04p 15.00p 33501
26/03/2021 15.00p 15.50p 15.00p 15.00p 40000
25/03/2021 15.00p 15.00p 14.00p 15.00p 7946
24/03/2021 16.00p 16.00p 14.00p 15.00p 110914
23/03/2021 17.00p 17.90p 15.04p 17.90p 91773
22/03/2021 16.00p 17.80p 15.00p 17.00p 140626
19/03/2021 15.25p 17.00p 14.95p 16.00p 209877
18/03/2021 13.50p 15.50p 13.50p 15.00p 247293
17/03/2021 14.50p 14.50p 12.70p 13.50p 103703
16/03/2021 13.00p 15.30p 12.93p 13.50p 172577
15/03/2021 11.25p 13.90p 11.25p 13.00p 248496
12/03/2021 11.25p 12.00p 10.58p 11.25p 96009
11/03/2021 9.50p 11.85p 9.50p 11.25p 172455
10/03/2021 10.00p 10.00p 9.31p 9.50p 21709
09/03/2021 10.00p 10.20p 9.30p 10.00p 55184
08/03/2021 10.50p 10.70p 9.04p 10.00p 75069
05/03/2021 10.50p 11.00p 10.08p 11.00p 42375
04/03/2021 11.25p 11.25p 10.50p 10.50p 60976
03/03/2021 11.25p 11.25p 11.25p 11.25p 0
02/03/2021 11.00p 11.25p 10.65p 11.25p 45492
01/03/2021 11.00p 11.40p 10.30p 11.00p 52557
26/02/2021 11.00p 11.50p 10.15p 11.00p 45428
25/02/2021 11.00p 11.40p 11.00p 11.40p 500
24/02/2021 11.00p 11.50p 11.00p 11.00p 0
23/02/2021 11.25p 11.80p 11.00p 11.50p 8115
22/02/2021 11.50p 11.50p 10.65p 11.25p 14141
19/02/2021 11.50p 11.85p 10.63p 11.50p 54895
18/02/2021 11.50p 11.90p 11.50p 11.50p 14089
17/02/2021 11.50p 12.20p 10.91p 12.00p 40759
16/02/2021 11.75p 11.90p 11.10p 11.90p 71687
15/02/2021 12.25p 12.50p 11.03p 11.75p 141034
12/02/2021 12.25p 12.75p 11.60p 12.25p 28022
11/02/2021 12.25p 12.50p 12.25p 12.25p 778
10/02/2021 12.75p 12.75p 12.00p 12.25p 6111
09/02/2021 12.75p 13.50p 12.00p 13.50p 10364
08/02/2021 13.25p 14.00p 12.50p 12.50p 61069
05/02/2021 12.75p 13.80p 12.00p 13.25p 125299
04/02/2021 13.25p 14.00p 12.09p 12.75p 345522
03/02/2021 12.00p 13.99p 11.55p 13.25p 266735
02/02/2021 11.75p 13.70p 11.00p 12.00p 560368
01/02/2021 10.50p 12.43p 10.00p 11.75p 285334
29/01/2021 9.50p 10.80p 9.50p 9.50p 335497
28/01/2021 9.25p 9.80p 9.10p 9.50p 60345
27/01/2021 9.25p 9.78p 8.81p 9.25p 64983
26/01/2021 9.50p 10.00p 9.25p 9.25p 18008
25/01/2021 9.00p 9.68p 9.00p 9.50p 205595
22/01/2021 9.00p 9.40p 8.00p 9.00p 88230
21/01/2021 8.50p 9.00p 8.19p 9.00p 44579
20/01/2021 9.00p 9.00p 8.00p 8.50p 101006
19/01/2021 9.25p 10.00p 8.10p 9.00p 140697
18/01/2021 10.00p 10.50p 8.46p 10.50p 88921
15/01/2021 10.00p 10.00p 9.00p 10.00p 16796
14/01/2021 10.00p 11.10p 9.16p 10.00p 23365
13/01/2021 10.25p 10.25p 10.00p 10.00p 0
12/01/2021 10.25p 10.80p 9.52p 10.25p 234771
11/01/2021 9.25p 10.40p 9.00p 10.25p 112447
08/01/2021 9.25p 9.25p 8.65p 9.25p 14303
07/01/2021 9.25p 9.60p 8.53p 9.25p 76349
06/01/2021 9.25p 10.00p 8.53p 10.00p 65719
05/01/2021 9.00p 9.25p 9.00p 9.25p 0
04/01/2021 9.25p 9.40p 8.53p 9.25p 23173
01/01/2021 8.25p 9.46p 8.25p 9.25p 61817
31/12/2020 8.25p 9.46p 8.25p 9.25p 61817
30/12/2020 8.25p 9.50p 8.25p 9.50p 52425
28/12/2020 8.75p 8.75p 8.15p 8.75p 6857
25/12/2020 8.75p 8.75p 8.15p 8.75p 6857
24/12/2020 8.75p 8.75p 8.15p 8.75p 6857
23/12/2020 8.75p 8.75p 8.75p 8.75p 0
22/12/2020 8.50p 9.40p 8.50p 8.75p 23159
21/12/2020 8.75p 9.00p 8.20p 9.00p 26617
18/12/2020 9.25p 9.25p 8.05p 8.75p 100017

*Close Price adjusted for both dividends and splits