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
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
02/02/2024 55.00p 55.00p 55.00p 55.00p 0
01/02/2024 55.00p 55.00p 53.50p 55.00p 4351
31/01/2024 55.00p 55.00p 53.50p 55.00p 571
30/01/2024 55.00p 55.00p 55.00p 55.00p 0
29/01/2024 55.00p 55.00p 55.00p 55.00p 0
26/01/2024 55.00p 55.00p 53.50p 53.50p 749
25/01/2024 55.00p 55.00p 55.00p 55.00p 0
24/01/2024 55.00p 55.00p 53.50p 55.00p 16451
23/01/2024 55.00p 55.00p 55.00p 55.00p 0
22/01/2024 55.00p 55.00p 55.00p 55.00p 0
19/01/2024 55.00p 55.00p 55.00p 55.00p 0
18/01/2024 55.00p 56.50p 53.50p 53.50p 19831
17/01/2024 55.00p 55.00p 52.50p 52.50p 20
16/01/2024 55.00p 55.00p 55.00p 55.00p 0
15/01/2024 55.00p 55.00p 55.00p 55.00p 0
12/01/2024 55.00p 55.00p 55.00p 55.00p 0
11/01/2024 55.00p 56.50p 53.50p 55.00p 481
10/01/2024 55.00p 55.00p 55.00p 55.00p 0
09/01/2024 55.00p 55.00p 55.00p 55.00p 0
08/01/2024 55.00p 55.00p 55.00p 55.00p 0
05/01/2024 55.00p 55.00p 55.00p 55.00p 0
04/01/2024 55.00p 55.00p 55.00p 55.00p 0
03/01/2024 55.00p 55.00p 55.00p 55.00p 0
02/01/2024 55.00p 55.00p 55.00p 55.00p 3130
29/12/2023 55.00p 55.00p 53.50p 55.00p 5
28/12/2023 55.00p 55.00p 53.50p 55.00p 7
27/12/2023 55.00p 55.00p 55.00p 55.00p 0
22/12/2023 55.00p 56.50p 53.50p 55.00p 7
21/12/2023 55.00p 56.50p 53.50p 55.00p 15
20/12/2023 55.00p 56.50p 54.00p 55.00p 198207
19/12/2023 55.00p 55.00p 55.00p 55.00p 0
18/12/2023 55.00p 55.00p 55.00p 55.00p 0
15/12/2023 55.00p 55.00p 55.00p 55.00p 0
14/12/2023 55.00p 55.00p 55.00p 55.00p 0
13/12/2023 55.00p 55.00p 54.27p 55.00p 284
12/12/2023 55.00p 55.00p 53.50p 55.00p 7977
11/12/2023 55.00p 55.00p 55.00p 55.00p 0
08/12/2023 55.00p 55.00p 53.50p 55.00p 16799
07/12/2023 55.00p 56.50p 53.50p 55.00p 5526
06/12/2023 55.00p 56.50p 53.50p 55.00p 279
05/12/2023 55.00p 55.00p 55.00p 55.00p 0
04/12/2023 55.00p 55.00p 55.00p 55.00p 0
01/12/2023 55.00p 56.50p 53.50p 55.00p 489
30/11/2023 55.00p 55.00p 55.00p 55.00p 0
29/11/2023 55.00p 55.00p 55.00p 55.00p 0
28/11/2023 55.00p 55.00p 55.00p 55.00p 0
27/11/2023 55.00p 55.00p 55.00p 55.00p 0
24/11/2023 55.00p 56.50p 53.50p 55.00p 387765
23/11/2023 55.00p 56.50p 53.50p 55.00p 5
22/11/2023 55.00p 55.00p 55.00p 55.00p 0
21/11/2023 55.00p 56.50p 53.50p 55.00p 27237
20/11/2023 55.00p 55.00p 53.50p 55.00p 45322
17/11/2023 55.00p 55.00p 53.50p 55.00p 6587
16/11/2023 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits