Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mobeus Income & Growth Vct (MIX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/07/2022 | 74.50p | 75.50p | 74.50p | 74.50p | 852 |
| 04/07/2022 | 74.50p | 75.50p | 74.50p | 74.50p | 100 |
| 01/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 27/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/06/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 11248 |
| 23/06/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 959 |
| 22/06/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 5066 |
| 21/06/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 5327 |
| 20/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/06/2022 | 74.50p | 75.50p | 74.50p | 74.50p | 0 |
| 15/06/2022 | 74.50p | 75.50p | 73.00p | 75.50p | 3464 |
| 14/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/06/2022 | 74.50p | 75.50p | 74.50p | 74.50p | 1304 |
| 10/06/2022 | 74.50p | 76.00p | 73.00p | 74.50p | 32653 |
| 09/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/06/2022 | 78.00p | 80.00p | 78.00p | 78.50p | 19703 |
| 07/06/2022 | 78.50p | 79.50p | 78.00p | 78.00p | 1269 |
| 06/06/2022 | 78.50p | 78.50p | 77.00p | 78.50p | 4016 |
| 03/06/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/06/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/06/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/05/2022 | 78.50p | 80.00p | 78.50p | 78.50p | 2477 |
| 30/05/2022 | 78.50p | 80.00p | 78.50p | 78.50p | 19181 |
| 27/05/2022 | 78.50p | 80.00p | 76.50p | 78.50p | 13401 |
| 26/05/2022 | 78.50p | 78.50p | 77.57p | 78.50p | 106574 |
| 25/05/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/05/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 23/05/2022 | 75.50p | 78.50p | 74.00p | 78.50p | 3636 |
| 20/05/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/05/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 15884 |
| 18/05/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 4756 |
| 17/05/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/05/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/05/2022 | 74.50p | 77.00p | 74.50p | 75.50p | 125 |
| 12/05/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/05/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 6078 |
| 10/05/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/05/2022 | 75.50p | 76.00p | 73.00p | 74.50p | 19533 |
| 06/05/2022 | 75.50p | 77.00p | 74.00p | 75.50p | 2889 |
| 05/05/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 1500 |
| 04/05/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/05/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 1423 |
| 02/05/2022 | 75.50p | 77.50p | 74.50p | 75.50p | 18764 |
| 29/04/2022 | 75.50p | 77.50p | 74.50p | 75.50p | 282 |
| 28/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/04/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 5630 |
| 25/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/04/2022 | 75.50p | 77.00p | 74.00p | 75.50p | 4428 |
| 20/04/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 14043 |
| 19/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/04/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 12987 |
| 12/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/04/2022 | 75.50p | 75.50p | 74.71p | 75.50p | 151495 |
| 07/04/2022 | 75.50p | 76.50p | 74.00p | 75.50p | 33571 |
| 06/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/04/2022 | 75.50p | 76.50p | 74.00p | 75.50p | 85575 |
| 01/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/03/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 23398 |
| 30/03/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 3000 |
| 29/03/2022 | 75.50p | 76.50p | 73.50p | 75.50p | 3906 |
| 28/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/03/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 800 |
| 18/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/03/2022 | 74.50p | 75.50p | 74.00p | 75.50p | 21438 |
| 16/03/2022 | 75.50p | 77.00p | 74.50p | 74.50p | 128 |
| 15/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/03/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 3868 |
| 08/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/03/2022 | 75.50p | 76.50p | 74.00p | 75.50p | 34736 |
| 04/03/2022 | 78.50p | 80.00p | 75.50p | 75.50p | 606 |
| 03/03/2022 | 77.50p | 78.50p | 76.00p | 78.50p | 4550 |
| 02/03/2022 | 77.50p | 79.00p | 77.50p | 77.50p | 2668 |
| 01/03/2022 | 76.50p | 79.00p | 76.50p | 77.50p | 4311 |
| 28/02/2022 | 76.50p | 78.00p | 75.00p | 76.50p | 5514 |
| 25/02/2022 | 76.00p | 78.00p | 74.50p | 76.50p | 26997 |
| 24/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 982 |
| 23/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 10301 |
| 22/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1223 |
| 21/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 7852 |
| 18/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 14524 |
| 17/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 3855 |
| 16/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 28505 |
| 14/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 7678 |
| 10/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 08/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 1773 |
| 07/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 11650 |
| 04/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 308 |
| 03/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1600 |
| 02/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1419 |
| 01/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 5773 |
| 31/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1260 |
| 28/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 4056 |
| 27/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1276 |
| 25/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 9565 |
| 21/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 7754 |
| 20/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 4866 |
| 18/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/01/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 26638 |
| 14/01/2022 | 76.00p | 78.00p | 76.00p | 76.00p | 24682 |
| 13/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1276 |
| 12/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1925 |
| 10/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 600 |
| 07/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 6526 |
| 06/01/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 5249 |
| 05/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 3521 |
| 31/12/2021 | 76.00p | 77.50p | 76.00p | 76.00p | 1277 |
| 30/12/2021 | 76.00p | 77.50p | 76.00p | 76.00p | 3290 |
| 29/12/2021 | 76.00p | 77.50p | 74.00p | 76.00p | 33981 |
| 24/12/2021 | 76.00p | 77.50p | 74.50p | 76.00p | 507 |
| 23/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 7606 |
| 17/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/12/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 175306 |
| 14/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/12/2021 | 76.00p | 77.50p | 74.50p | 76.00p | 8500 |
| 10/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 0 |
| 09/12/2021 | 76.00p | 76.00p | 74.50p | 74.50p | 2000 |
| 08/12/2021 | 80.00p | 81.50p | 78.50p | 80.00p | 8834 |
| 07/12/2021 | 80.00p | 81.50p | 78.50p | 81.50p | 23717 |
| 06/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/12/2021 | 80.00p | 81.50p | 78.50p | 80.00p | 7700 |
| 02/12/2021 | 80.00p | 80.00p | 78.00p | 80.00p | 3206 |
| 01/12/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 16074 |
| 30/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 26638 |
| 29/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/11/2021 | 80.00p | 81.50p | 78.50p | 80.00p | 34598 |
| 25/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 1821 |
| 24/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 650 |
| 22/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 3127 |
| 19/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/11/2021 | 80.00p | 81.50p | 80.00p | 80.00p | 600 |
| 16/11/2021 | 80.00p | 81.50p | 80.00p | 80.00p | 51 |
| 15/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 17923 |
| 12/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/11/2021 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 09/11/2021 | 77.50p | 81.50p | 76.00p | 76.00p | 34633 |
| 08/11/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 5342 |
| 05/11/2021 | 77.50p | 79.00p | 77.50p | 77.50p | 3871 |
| 04/11/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/11/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/11/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3422 |
| 01/11/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/10/2021 | 77.50p | 79.00p | 76.00p | 77.50p | 7091 |
| 28/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3562 |
| 27/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 10651 |
| 25/10/2021 | 77.50p | 79.00p | 77.50p | 77.50p | 968 |
| 22/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 25815 |
| 20/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/10/2021 | 77.50p | 79.00p | 76.00p | 77.50p | 14092 |
| 14/10/2021 | 77.50p | 79.00p | 77.50p | 77.50p | 10000 |
| 13/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3073 |
| 12/10/2021 | 77.50p | 77.50p | 75.50p | 77.50p | 31871 |
| 11/10/2021 | 77.50p | 78.50p | 76.00p | 78.50p | 13594 |
| 08/10/2021 | 77.50p | 78.50p | 77.50p | 77.50p | 1263 |
| 07/10/2021 | 77.00p | 79.00p | 75.50p | 78.50p | 20547 |
| 06/10/2021 | 77.00p | 78.50p | 77.00p | 77.00p | 10200 |
| 05/10/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/10/2021 | 77.00p | 78.50p | 77.00p | 77.00p | 93 |
| 01/10/2021 | 77.00p | 78.00p | 77.00p | 77.00p | 12700 |
| 30/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/09/2021 | 77.00p | 78.50p | 77.00p | 78.50p | 600 |
| 27/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/09/2021 | 77.00p | 78.50p | 77.00p | 77.00p | 800 |
*Close Price adjusted for both dividends and splits