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
15/11/2023 55.00p 55.00p 53.50p 55.00p 8950
14/11/2023 55.00p 55.00p 53.50p 55.00p 13000
13/11/2023 54.50p 55.00p 53.00p 55.00p 13730
10/11/2023 53.00p 54.50p 51.50p 54.50p 2278
09/11/2023 53.00p 53.00p 53.00p 53.00p 0
08/11/2023 53.00p 54.50p 53.00p 53.00p 1743
07/11/2023 53.00p 54.50p 51.50p 53.00p 569
06/11/2023 53.00p 53.00p 53.00p 53.00p 0
03/11/2023 53.00p 53.00p 53.00p 53.00p 0
02/11/2023 53.00p 53.00p 53.00p 53.00p 0
01/11/2023 53.00p 53.00p 53.00p 53.00p 0
31/10/2023 53.00p 53.00p 53.00p 53.00p 0
30/10/2023 53.00p 53.00p 53.00p 53.00p 0
27/10/2023 53.00p 53.00p 53.00p 53.00p 0
26/10/2023 53.00p 53.00p 53.00p 53.00p 0
25/10/2023 53.00p 53.00p 53.00p 53.00p 0
24/10/2023 53.00p 53.00p 51.50p 53.00p 0
23/10/2023 53.00p 54.50p 51.50p 51.50p 560
20/10/2023 53.00p 53.00p 53.00p 53.00p 0
19/10/2023 53.00p 53.00p 51.50p 53.00p 0
18/10/2023 53.00p 53.00p 53.00p 53.00p 0
17/10/2023 53.00p 53.00p 53.00p 53.00p 0
16/10/2023 53.00p 53.00p 53.00p 53.00p 0
13/10/2023 53.00p 54.50p 51.00p 53.00p 551
12/10/2023 53.00p 53.00p 53.00p 53.00p 0
11/10/2023 53.00p 53.00p 53.00p 53.00p 0
10/10/2023 53.00p 53.00p 53.00p 53.00p 0
09/10/2023 53.00p 54.50p 51.50p 51.50p 375
06/10/2023 53.00p 54.50p 53.00p 53.00p 917
05/10/2023 53.00p 53.00p 53.00p 53.00p 0
04/10/2023 53.00p 53.00p 53.00p 53.00p 0
03/10/2023 53.00p 53.00p 53.00p 53.00p 0
02/10/2023 53.00p 53.00p 53.00p 53.00p 0
29/09/2023 53.00p 53.00p 53.00p 53.00p 0
28/09/2023 53.00p 57.00p 53.00p 53.00p 0
27/09/2023 57.00p 58.50p 55.50p 57.00p 197
26/09/2023 57.00p 58.50p 56.61p 57.00p 429838
25/09/2023 57.00p 58.50p 55.50p 55.50p 861
22/09/2023 57.00p 58.50p 55.50p 57.00p 291
21/09/2023 57.00p 57.00p 57.00p 57.00p 0
20/09/2023 57.00p 57.00p 57.00p 57.00p 0
19/09/2023 57.00p 57.00p 55.50p 57.00p 86
18/09/2023 56.00p 58.50p 55.50p 57.00p 282
15/09/2023 56.00p 56.00p 54.50p 56.00p 3422
14/09/2023 56.00p 56.00p 54.50p 56.00p 88
13/09/2023 56.00p 56.00p 54.50p 56.00p 69622
12/09/2023 56.00p 56.00p 54.50p 54.50p 25659
11/09/2023 56.00p 56.00p 54.50p 56.00p 6728
08/09/2023 56.00p 57.50p 56.00p 56.00p 15913
07/09/2023 56.00p 56.00p 55.00p 56.00p 1994
06/09/2023 56.00p 56.00p 56.00p 56.00p 0
05/09/2023 56.00p 56.00p 54.50p 56.00p 16690
04/09/2023 56.00p 57.50p 54.50p 56.00p 129
01/09/2023 56.00p 56.00p 56.00p 56.00p 0
31/08/2023 55.50p 56.00p 53.00p 56.00p 623
30/08/2023 55.50p 55.50p 55.50p 55.50p 0
29/08/2023 55.50p 55.50p 55.50p 55.50p 0
25/08/2023 55.50p 55.50p 55.50p 55.50p 0
24/08/2023 55.50p 55.50p 54.00p 55.50p 84
23/08/2023 55.50p 57.00p 54.00p 55.50p 211
22/08/2023 55.50p 55.50p 54.00p 55.50p 88
21/08/2023 55.50p 55.50p 55.50p 55.50p 0
18/08/2023 55.50p 55.50p 55.50p 55.50p 0
17/08/2023 55.50p 55.50p 55.50p 55.50p 0
16/08/2023 55.50p 55.50p 55.50p 55.50p 0
15/08/2023 55.50p 55.50p 55.50p 55.50p 0
14/08/2023 55.50p 55.50p 55.50p 55.50p 0
11/08/2023 55.50p 55.50p 55.50p 55.50p 0
10/08/2023 55.50p 55.50p 55.50p 55.50p 0
09/08/2023 55.50p 55.50p 55.50p 55.50p 0
08/08/2023 55.50p 55.50p 54.00p 55.50p 88
07/08/2023 55.50p 55.50p 55.50p 55.50p 0
04/08/2023 55.50p 55.50p 55.50p 55.50p 0
03/08/2023 55.50p 55.50p 55.50p 55.50p 0
02/08/2023 55.50p 57.00p 54.00p 55.50p 303
01/08/2023 55.50p 55.50p 55.50p 55.50p 0
31/07/2023 55.50p 55.50p 55.50p 55.50p 0
28/07/2023 55.50p 55.50p 55.50p 55.50p 0
27/07/2023 55.50p 57.00p 54.00p 54.00p 11146
26/07/2023 55.50p 55.50p 55.50p 55.50p 0
25/07/2023 55.50p 55.50p 55.50p 55.50p 0
24/07/2023 55.50p 55.50p 55.50p 55.50p 0
21/07/2023 55.50p 55.50p 55.50p 55.50p 0
20/07/2023 55.50p 55.50p 55.50p 55.50p 0
19/07/2023 55.50p 55.50p 55.50p 55.50p 0
18/07/2023 55.50p 55.50p 55.50p 55.50p 0
17/07/2023 55.50p 55.50p 55.50p 55.50p 0
14/07/2023 55.50p 55.50p 55.50p 55.50p 0
13/07/2023 55.50p 55.50p 55.50p 55.50p 0
12/07/2023 55.50p 55.50p 55.50p 55.50p 0
11/07/2023 55.50p 55.50p 55.50p 55.50p 0
10/07/2023 55.50p 55.50p 55.50p 55.50p 0
07/07/2023 55.50p 55.50p 55.50p 55.50p 0
06/07/2023 55.50p 55.50p 55.50p 55.50p 0
05/07/2023 55.50p 55.50p 55.50p 55.50p 0
04/07/2023 55.50p 55.50p 55.50p 55.50p 0
03/07/2023 55.50p 55.50p 55.50p 55.50p 0
30/06/2023 55.50p 55.50p 53.00p 55.50p 1832
29/06/2023 55.50p 55.50p 55.50p 55.50p 0
28/06/2023 55.50p 55.50p 54.00p 55.50p 4678
27/06/2023 55.50p 57.00p 54.00p 55.50p 275467
26/06/2023 55.50p 55.50p 55.44p 55.50p 21282
23/06/2023 55.50p 55.50p 55.50p 55.50p 0
22/06/2023 55.50p 57.00p 54.00p 55.50p 576
21/06/2023 55.50p 55.50p 55.50p 55.50p 0
20/06/2023 55.50p 55.50p 54.00p 55.50p 19211
19/06/2023 55.50p 57.00p 54.00p 55.50p 305
16/06/2023 55.50p 57.00p 55.50p 55.50p 34911
15/06/2023 55.50p 55.50p 55.50p 55.50p 0
14/06/2023 55.50p 55.50p 54.00p 55.50p 7268
13/06/2023 55.50p 55.50p 54.00p 55.50p 200
12/06/2023 55.50p 55.50p 55.50p 55.50p 0
09/06/2023 55.50p 57.00p 54.00p 55.50p 9209
08/06/2023 55.50p 55.50p 55.50p 55.50p 0
07/06/2023 55.50p 55.50p 55.50p 55.50p 0
06/06/2023 55.50p 55.50p 55.50p 55.50p 0
05/06/2023 55.50p 57.00p 55.50p 55.50p 3250
02/06/2023 55.50p 57.00p 55.50p 55.50p 237
01/06/2023 55.50p 55.50p 53.00p 55.50p 266
31/05/2023 55.50p 57.00p 54.00p 55.50p 1505
30/05/2023 55.50p 57.00p 53.00p 55.50p 585
26/05/2023 55.50p 57.00p 54.00p 55.50p 13966
25/05/2023 55.50p 55.50p 54.00p 55.50p 4016
24/05/2023 55.50p 55.50p 55.50p 55.50p 0
23/05/2023 55.50p 55.50p 54.00p 55.50p 17183
22/05/2023 55.50p 55.50p 55.50p 55.50p 0
19/05/2023 55.50p 55.50p 55.50p 55.50p 0
18/05/2023 55.50p 57.00p 55.50p 55.50p 3500
17/05/2023 55.50p 55.50p 55.50p 55.50p 0
16/05/2023 55.50p 55.50p 55.50p 55.50p 0
15/05/2023 55.50p 55.50p 55.50p 55.50p 0
12/05/2023 55.50p 55.50p 53.00p 55.50p 194
11/05/2023 55.50p 57.00p 54.00p 55.50p 115
10/05/2023 56.00p 57.00p 54.00p 55.50p 12184
09/05/2023 56.00p 56.00p 56.00p 56.00p 0
05/05/2023 56.00p 56.00p 56.00p 56.00p 0
04/05/2023 56.00p 56.00p 56.00p 56.00p 0
03/05/2023 56.00p 56.00p 54.50p 56.00p 88
02/05/2023 56.00p 56.00p 54.50p 56.00p 5133
28/04/2023 56.00p 57.50p 54.50p 56.00p 516
27/04/2023 56.00p 56.00p 54.50p 56.00p 3324
26/04/2023 56.00p 56.00p 56.00p 56.00p 0
25/04/2023 56.00p 57.50p 56.00p 56.00p 12026
24/04/2023 56.00p 57.50p 56.00p 56.00p 2578
21/04/2023 56.50p 56.50p 54.50p 56.00p 20000
20/04/2023 56.50p 61.00p 56.50p 56.50p 0
19/04/2023 61.00p 62.50p 59.50p 61.00p 10589
18/04/2023 61.00p 61.00p 60.31p 61.00p 704460
17/04/2023 61.00p 62.50p 61.00p 61.00p 21600
14/04/2023 61.00p 61.00p 61.00p 61.00p 0
13/04/2023 61.00p 62.50p 61.00p 61.00p 1
12/04/2023 61.00p 61.00p 61.00p 61.00p 0
11/04/2023 61.00p 62.00p 61.00p 61.00p 1290
06/04/2023 61.00p 62.50p 61.00p 61.00p 11500
05/04/2023 61.00p 61.00p 61.00p 61.00p 0
04/04/2023 61.00p 61.00p 61.00p 61.00p 0
03/04/2023 61.00p 61.00p 61.00p 61.00p 0
31/03/2023 61.00p 61.00p 58.50p 61.00p 75
30/03/2023 61.00p 61.00p 61.00p 61.00p 0
29/03/2023 61.00p 62.50p 61.00p 61.00p 1
28/03/2023 61.00p 61.00p 59.00p 61.00p 645
27/03/2023 61.00p 61.00p 61.00p 61.00p 0
24/03/2023 61.00p 61.00p 61.00p 61.00p 0
23/03/2023 61.00p 61.00p 61.00p 61.00p 0
22/03/2023 61.00p 62.50p 59.50p 61.00p 44
21/03/2023 61.00p 61.00p 61.00p 61.00p 0
20/03/2023 61.00p 61.00p 61.00p 61.00p 0
17/03/2023 61.00p 61.00p 61.00p 61.00p 0
16/03/2023 61.00p 61.00p 61.00p 61.00p 0
15/03/2023 61.00p 62.50p 59.50p 61.00p 129
14/03/2023 61.00p 62.00p 61.00p 61.00p 9629
13/03/2023 61.00p 61.00p 61.00p 61.00p 0
10/03/2023 61.00p 62.00p 61.00p 61.00p 0
09/03/2023 61.00p 62.50p 59.50p 62.00p 95
08/03/2023 61.00p 61.00p 61.00p 61.00p 0
07/03/2023 61.00p 61.00p 61.00p 61.00p 0
06/03/2023 61.00p 61.00p 61.00p 61.00p 0
03/03/2023 61.00p 61.00p 61.00p 61.00p 0
02/03/2023 61.00p 62.50p 61.00p 61.00p 71
01/03/2023 61.00p 61.00p 59.50p 61.00p 26638
28/02/2023 60.50p 63.00p 59.50p 61.00p 17713
27/02/2023 60.50p 60.50p 60.50p 60.50p 0
24/02/2023 60.50p 60.50p 60.50p 60.50p 0
23/02/2023 60.50p 60.50p 60.50p 60.50p 0
22/02/2023 60.50p 60.50p 59.00p 60.50p 5381
21/02/2023 60.50p 60.50p 60.50p 60.50p 0
20/02/2023 60.50p 62.00p 60.50p 60.50p 806
17/02/2023 60.50p 60.50p 59.00p 60.50p 12193
16/02/2023 60.50p 60.50p 60.50p 60.50p 0
15/02/2023 60.50p 60.50p 59.00p 60.50p 2782
14/02/2023 60.50p 60.50p 60.50p 60.50p 0
13/02/2023 60.50p 62.00p 59.00p 60.50p 24755
10/02/2023 60.50p 62.00p 59.00p 60.50p 27
09/02/2023 60.50p 62.00p 60.50p 60.50p 9551
08/02/2023 60.50p 60.50p 59.00p 60.50p 4661
07/02/2023 60.50p 60.50p 60.50p 60.50p 0
06/02/2023 60.50p 60.50p 60.50p 60.50p 0
03/02/2023 60.50p 60.50p 60.50p 60.50p 0
02/02/2023 60.50p 60.50p 60.50p 60.50p 0
01/02/2023 60.50p 62.00p 60.50p 60.50p 1360

*Close Price adjusted for both dividends and splits