Mobeus Income & Growth Vct (MIX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobeus Income & Growth Vct

Date Open High Low Close* Volume
15/11/2024 53.00p 53.00p 51.50p 53.00p 0
14/11/2024 53.00p 53.00p 53.00p 53.00p 0
13/11/2024 53.00p 53.00p 53.00p 53.00p 0
12/11/2024 53.50p 54.50p 51.00p 53.00p 10019
11/11/2024 53.50p 53.50p 53.50p 53.50p 0
08/11/2024 53.50p 53.50p 52.00p 53.50p 30
07/11/2024 53.50p 53.50p 53.50p 53.50p 0
06/11/2024 53.50p 55.00p 52.00p 53.50p 11903
05/11/2024 53.50p 53.50p 52.00p 53.50p 93
04/11/2024 53.50p 53.50p 53.50p 53.50p 0
01/11/2024 53.50p 55.00p 52.00p 53.50p 60053
31/10/2024 53.50p 53.50p 53.50p 53.50p 0
30/10/2024 53.50p 53.50p 53.50p 53.50p 0
29/10/2024 53.50p 53.50p 53.50p 53.50p 0
28/10/2024 53.50p 53.50p 53.50p 53.50p 0
25/10/2024 53.50p 53.50p 52.00p 53.50p 3073
24/10/2024 53.50p 55.00p 52.00p 53.50p 96
23/10/2024 53.50p 53.50p 53.50p 53.50p 0
22/10/2024 53.50p 53.50p 52.00p 53.50p 11
21/10/2024 53.50p 55.00p 53.50p 53.50p 10
18/10/2024 53.50p 53.50p 52.00p 53.50p 14664
17/10/2024 53.50p 55.00p 53.50p 53.50p 18085
16/10/2024 53.50p 53.50p 53.50p 53.50p 0
15/10/2024 53.50p 53.50p 52.00p 53.50p 179
14/10/2024 53.50p 55.00p 53.50p 53.50p 2090
11/10/2024 53.50p 55.00p 52.00p 53.50p 308
10/10/2024 53.50p 53.50p 53.50p 53.50p 0
09/10/2024 53.50p 53.50p 53.50p 53.50p 0
08/10/2024 53.50p 53.50p 53.50p 53.50p 0
07/10/2024 53.50p 53.50p 53.50p 53.50p 0
04/10/2024 53.50p 53.50p 53.50p 53.50p 0
03/10/2024 53.50p 53.50p 53.50p 53.50p 0
02/10/2024 53.50p 53.50p 53.50p 53.50p 0
01/10/2024 53.50p 54.50p 53.50p 53.50p 390
30/09/2024 53.50p 55.00p 52.00p 53.50p 50621
27/09/2024 53.50p 53.50p 53.50p 53.50p 0
26/09/2024 53.50p 55.00p 52.00p 53.50p 144
25/09/2024 53.50p 53.50p 52.79p 53.50p 195041
24/09/2024 53.50p 53.50p 52.00p 53.50p 0
23/09/2024 53.50p 54.00p 53.50p 54.00p 15000
20/09/2024 53.50p 55.00p 52.00p 53.50p 327
19/09/2024 53.50p 53.50p 52.00p 53.50p 174
18/09/2024 53.50p 55.00p 53.50p 53.50p 1818
17/09/2024 53.50p 53.50p 53.50p 53.50p 0
16/09/2024 53.50p 53.50p 52.00p 53.50p 23859
13/09/2024 53.50p 53.50p 53.50p 53.50p 0
12/09/2024 53.50p 55.00p 52.00p 53.50p 581
11/09/2024 53.50p 53.50p 53.50p 53.50p 0
10/09/2024 53.50p 53.50p 52.00p 53.50p 225
09/09/2024 53.50p 55.00p 53.50p 53.50p 9036
06/09/2024 53.50p 55.00p 52.79p 53.50p 7629
05/09/2024 53.50p 53.50p 53.50p 53.50p 0
04/09/2024 53.50p 53.50p 52.00p 53.50p 4966
03/09/2024 53.50p 55.00p 52.79p 53.50p 54271
02/09/2024 53.50p 55.00p 52.00p 53.50p 45486
30/08/2024 53.50p 55.00p 52.79p 55.00p 494752
29/08/2024 53.50p 53.50p 53.50p 53.50p 0
28/08/2024 53.50p 55.00p 53.50p 53.50p 1818
27/08/2024 53.50p 53.50p 53.50p 53.50p 0
23/08/2024 53.50p 53.50p 53.50p 53.50p 0
22/08/2024 53.50p 55.00p 52.00p 53.50p 20275
21/08/2024 53.50p 55.00p 52.00p 53.50p 8696
20/08/2024 53.50p 55.00p 52.00p 53.50p 51240
19/08/2024 53.50p 54.50p 52.00p 53.50p 159
16/08/2024 53.50p 53.50p 53.50p 53.50p 0
15/08/2024 53.50p 53.50p 53.50p 53.50p 0
14/08/2024 53.50p 55.00p 52.00p 53.50p 10897
13/08/2024 53.50p 55.00p 53.50p 53.50p 10005
12/08/2024 53.50p 55.00p 52.00p 53.50p 14819
09/08/2024 53.50p 53.50p 53.50p 53.50p 0
08/08/2024 53.50p 53.50p 52.00p 53.50p 1
07/08/2024 53.50p 55.00p 52.00p 53.50p 1712
06/08/2024 53.50p 53.50p 52.00p 53.50p 2
05/08/2024 53.50p 53.50p 52.00p 53.50p 1998
02/08/2024 53.50p 55.00p 52.00p 53.50p 1915
01/08/2024 53.50p 53.50p 52.00p 52.00p 1092
31/07/2024 53.50p 53.50p 52.00p 53.50p 42966
30/07/2024 53.50p 53.50p 52.00p 53.50p 96
29/07/2024 53.50p 53.50p 52.00p 53.50p 5
26/07/2024 53.50p 55.00p 52.00p 53.50p 6233
25/07/2024 53.50p 53.50p 53.50p 53.50p 0
24/07/2024 52.00p 55.00p 50.50p 53.50p 340
23/07/2024 52.00p 52.00p 50.50p 52.00p 1974
22/07/2024 52.00p 52.00p 52.00p 52.00p 0
19/07/2024 52.00p 53.50p 50.50p 52.00p 34518
18/07/2024 52.00p 53.50p 52.00p 52.00p 4
17/07/2024 52.00p 52.00p 50.50p 52.00p 15000
16/07/2024 52.00p 52.00p 51.50p 52.00p 3
15/07/2024 52.00p 52.00p 52.00p 52.00p 0
12/07/2024 52.00p 52.00p 50.50p 52.00p 2508
11/07/2024 52.00p 52.00p 50.50p 52.00p 16709
10/07/2024 52.00p 53.50p 50.50p 52.00p 23293
09/07/2024 52.00p 52.00p 52.00p 52.00p 0
08/07/2024 52.00p 52.00p 52.00p 52.00p 0
05/07/2024 52.00p 52.00p 52.00p 52.00p 0
04/07/2024 52.00p 52.00p 52.00p 52.00p 0
03/07/2024 52.00p 52.00p 52.00p 52.00p 0
02/07/2024 52.00p 52.00p 51.79p 52.00p 118883
01/07/2024 52.00p 52.00p 52.00p 52.00p 0
28/06/2024 52.00p 52.00p 52.00p 52.00p 0
27/06/2024 52.00p 52.00p 52.00p 52.00p 0
26/06/2024 52.00p 53.50p 52.00p 52.00p 3500
25/06/2024 52.00p 52.00p 52.00p 52.00p 0
24/06/2024 52.00p 52.00p 50.50p 52.00p 3965
21/06/2024 52.00p 52.00p 50.50p 52.00p 25301
20/06/2024 52.00p 52.00p 52.00p 52.00p 0
19/06/2024 52.00p 52.00p 51.00p 52.00p 250
18/06/2024 52.00p 52.00p 50.50p 52.00p 363
17/06/2024 52.00p 52.00p 52.00p 52.00p 0
14/06/2024 52.00p 52.00p 50.50p 52.00p 2378
13/06/2024 52.00p 52.00p 50.50p 52.00p 1283
12/06/2024 52.00p 53.50p 52.00p 52.00p 324
11/06/2024 52.00p 52.00p 50.50p 52.00p 4986
10/06/2024 52.00p 53.50p 50.50p 52.00p 4461
07/06/2024 52.00p 53.50p 50.50p 52.00p 15112
06/06/2024 52.00p 52.00p 52.00p 52.00p 0
05/06/2024 52.00p 53.50p 50.50p 52.00p 29641
04/06/2024 52.00p 53.50p 50.50p 53.50p 15391
03/06/2024 52.00p 53.50p 52.00p 52.00p 1507
31/05/2024 52.00p 53.50p 52.00p 52.00p 1710
30/05/2024 52.00p 52.00p 50.50p 52.00p 9957
29/05/2024 52.00p 53.50p 50.50p 52.00p 2656
28/05/2024 52.00p 52.00p 52.00p 52.00p 0
24/05/2024 52.00p 53.50p 50.50p 52.00p 116763
23/05/2024 52.00p 53.50p 52.00p 52.00p 0
22/05/2024 52.00p 53.50p 52.00p 53.50p 13
21/05/2024 52.00p 53.50p 52.00p 52.00p 50
20/05/2024 52.00p 53.50p 50.50p 53.50p 21997
17/05/2024 52.00p 52.00p 52.00p 52.00p 0
16/05/2024 52.00p 52.00p 52.00p 52.00p 0
15/05/2024 52.00p 52.00p 52.00p 52.00p 0
14/05/2024 52.00p 53.50p 50.50p 52.00p 154
13/05/2024 52.00p 52.00p 52.00p 52.00p 0
10/05/2024 52.00p 52.00p 52.00p 52.00p 0
09/05/2024 52.00p 52.00p 50.50p 52.00p 4508
08/05/2024 52.00p 52.00p 52.00p 52.00p 0
07/05/2024 52.00p 52.00p 50.50p 52.00p 1642
03/05/2024 52.00p 52.00p 52.00p 52.00p 0
02/05/2024 52.00p 57.50p 52.00p 52.00p 0
01/05/2024 56.00p 57.50p 54.50p 57.50p 33480
30/04/2024 56.00p 57.50p 56.00p 56.00p 4488
29/04/2024 56.00p 57.50p 54.50p 56.00p 1273
26/04/2024 56.00p 57.50p 56.00p 56.00p 1773
25/04/2024 56.00p 57.50p 55.01p 56.00p 540913
24/04/2024 56.00p 57.50p 56.00p 56.00p 252
23/04/2024 56.00p 56.00p 56.00p 56.00p 0
22/04/2024 56.00p 57.50p 54.50p 56.00p 3064
19/04/2024 56.00p 56.00p 56.00p 56.00p 0
18/04/2024 56.00p 57.50p 56.00p 56.00p 2588
17/04/2024 56.00p 57.50p 54.50p 56.00p 2012
16/04/2024 56.00p 56.00p 56.00p 56.00p 0
15/04/2024 56.00p 56.00p 54.50p 56.00p 5897
12/04/2024 56.00p 56.00p 56.00p 56.00p 0
11/04/2024 56.00p 56.00p 56.00p 56.00p 0
10/04/2024 56.00p 57.50p 56.00p 56.00p 4
09/04/2024 56.00p 56.00p 56.00p 56.00p 0
08/04/2024 56.00p 56.00p 54.50p 56.00p 10055
05/04/2024 56.00p 56.00p 54.50p 56.00p 23487
04/04/2024 56.00p 56.00p 54.50p 56.00p 6648
03/04/2024 56.00p 56.00p 56.00p 56.00p 0
02/04/2024 56.00p 56.00p 54.50p 56.00p 19165
28/03/2024 56.00p 57.50p 56.00p 57.50p 3
27/03/2024 56.00p 56.00p 54.50p 56.00p 1533
26/03/2024 56.00p 56.00p 54.50p 56.00p 2556
25/03/2024 56.00p 57.50p 54.50p 56.00p 6377
22/03/2024 56.00p 57.50p 56.00p 56.00p 3
21/03/2024 56.00p 56.00p 54.50p 56.00p 100
20/03/2024 56.00p 56.00p 56.00p 56.00p 27231
19/03/2024 56.00p 56.00p 56.00p 56.00p 0
18/03/2024 56.00p 56.00p 54.50p 56.00p 5473
15/03/2024 56.00p 56.00p 56.00p 56.00p 0
14/03/2024 56.00p 56.00p 54.50p 56.00p 3378
13/03/2024 56.00p 56.00p 54.50p 56.00p 1130
12/03/2024 56.00p 57.50p 54.50p 56.00p 27662
11/03/2024 56.00p 56.00p 54.50p 56.00p 3000
08/03/2024 56.00p 56.00p 54.50p 56.00p 1510
07/03/2024 56.00p 56.00p 56.00p 56.00p 0
06/03/2024 56.00p 56.00p 54.50p 56.00p 3265
05/03/2024 56.00p 56.00p 56.00p 56.00p 0
04/03/2024 56.00p 57.50p 56.00p 56.00p 5184
01/03/2024 56.00p 56.00p 56.00p 56.00p 0
29/02/2024 56.00p 56.00p 54.50p 56.00p 7380
28/02/2024 56.00p 57.50p 54.50p 56.00p 40
27/02/2024 56.00p 56.00p 54.50p 56.00p 6673
26/02/2024 56.00p 56.00p 54.50p 56.00p 4016
23/02/2024 56.00p 56.00p 56.00p 56.00p 0
22/02/2024 55.00p 57.50p 54.50p 56.00p 6966
21/02/2024 55.00p 55.00p 53.50p 55.00p 646
20/02/2024 55.00p 56.50p 53.50p 53.50p 9014
19/02/2024 55.00p 55.00p 55.00p 55.00p 0
16/02/2024 55.00p 55.00p 55.00p 55.00p 0
15/02/2024 55.00p 55.00p 55.00p 55.00p 0
14/02/2024 55.00p 55.00p 55.00p 55.00p 0
13/02/2024 55.00p 55.00p 55.00p 55.00p 0
12/02/2024 55.00p 55.00p 55.00p 55.00p 0
09/02/2024 55.00p 55.00p 55.00p 55.00p 0
08/02/2024 55.00p 55.00p 55.00p 55.00p 0
07/02/2024 55.00p 55.00p 55.00p 55.00p 0
06/02/2024 55.00p 55.00p 55.00p 55.00p 0
05/02/2024 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits