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
23/09/2021 77.00p 77.00p 75.50p 77.00p 3512
22/09/2021 77.00p 78.50p 75.50p 77.00p 4273
21/09/2021 77.00p 77.00p 75.50p 77.00p 55598
20/09/2021 77.00p 77.00p 75.50p 75.50p 2660
17/09/2021 77.00p 78.50p 75.50p 77.00p 5241
16/09/2021 73.50p 73.50p 73.50p 73.50p 0
15/09/2021 73.50p 73.50p 73.50p 73.50p 0
14/09/2021 73.50p 73.50p 72.00p 73.50p 8109
13/09/2021 72.50p 75.00p 72.00p 73.50p 67
10/09/2021 72.50p 72.50p 71.00p 72.50p 32255
09/09/2021 72.50p 72.50p 71.00p 72.50p 2209
08/09/2021 72.50p 72.50p 72.50p 72.50p 0
07/09/2021 72.50p 74.00p 71.00p 72.50p 12178
06/09/2021 72.50p 72.50p 72.50p 72.50p 0
03/09/2021 73.50p 74.00p 71.00p 72.50p 16342
02/09/2021 73.50p 73.50p 72.10p 73.50p 3047
01/09/2021 73.50p 73.50p 73.50p 73.50p 0
31/08/2021 74.50p 74.50p 72.00p 73.50p 17811
27/08/2021 74.50p 74.50p 74.50p 74.50p 0
26/08/2021 74.50p 74.50p 74.50p 74.50p 0
25/08/2021 74.50p 74.50p 74.50p 74.50p 0
24/08/2021 74.50p 74.50p 73.50p 74.50p 2035
23/08/2021 75.50p 78.00p 73.00p 74.50p 23522
20/08/2021 75.50p 75.50p 75.50p 75.50p 0
19/08/2021 75.50p 75.50p 74.40p 75.50p 5934
18/08/2021 75.50p 75.50p 74.40p 75.50p 1000
17/08/2021 75.50p 75.50p 75.50p 75.50p 0
16/08/2021 75.50p 75.50p 75.50p 75.50p 0
13/08/2021 76.00p 79.00p 74.90p 75.50p 22037
12/08/2021 73.50p 77.00p 73.50p 76.00p 40078
11/08/2021 73.50p 75.50p 72.00p 73.50p 17100
10/08/2021 73.50p 73.50p 73.50p 73.50p 0
09/08/2021 73.50p 75.50p 73.50p 73.50p 395
06/08/2021 73.50p 75.00p 73.50p 73.50p 5638
05/08/2021 72.50p 75.50p 71.00p 73.50p 16772
04/08/2021 72.50p 74.50p 72.50p 72.50p 456
03/08/2021 72.50p 72.50p 71.00p 72.50p 6000
02/08/2021 72.50p 74.50p 72.50p 72.50p 2735
30/07/2021 72.50p 72.50p 71.00p 72.50p 7819
29/07/2021 72.50p 74.50p 72.50p 72.50p 11487
28/07/2021 72.50p 72.50p 72.50p 72.50p 0
27/07/2021 72.50p 72.50p 72.50p 72.50p 0
26/07/2021 72.50p 74.50p 72.50p 72.50p 6856
23/07/2021 72.50p 72.50p 71.00p 72.50p 3324
22/07/2021 72.00p 73.50p 72.00p 72.50p 3127
21/07/2021 72.00p 74.00p 70.75p 72.00p 29816
20/07/2021 72.00p 74.00p 72.00p 72.00p 15343
19/07/2021 72.50p 74.00p 72.00p 72.00p 15343
16/07/2021 72.50p 74.00p 71.00p 72.50p 27698
15/07/2021 72.50p 72.50p 72.50p 72.50p 0
14/07/2021 72.50p 74.00p 72.50p 72.50p 1662
13/07/2021 72.50p 72.50p 71.00p 72.50p 7750
12/07/2021 71.50p 74.00p 70.00p 72.50p 21976
09/07/2021 71.50p 71.50p 71.50p 71.50p 0
08/07/2021 71.50p 73.00p 70.00p 71.50p 5750
07/07/2021 71.50p 71.50p 71.50p 71.50p 0
06/07/2021 71.50p 71.50p 70.00p 71.50p 1450
05/07/2021 71.50p 71.50p 71.50p 71.50p 0
02/07/2021 71.50p 73.00p 71.50p 71.50p 550
01/07/2021 71.50p 73.00p 71.50p 71.50p 4895
30/06/2021 71.50p 71.50p 71.50p 71.50p 0
29/06/2021 71.50p 71.50p 70.00p 71.50p 1548
28/06/2021 71.50p 71.50p 71.50p 71.50p 0
25/06/2021 71.50p 71.50p 71.04p 71.50p 48324
24/06/2021 71.50p 73.00p 70.00p 70.00p 19280
23/06/2021 71.50p 71.50p 69.50p 69.50p 1000
22/06/2021 71.50p 73.00p 71.50p 71.50p 83
21/06/2021 71.50p 71.50p 70.00p 71.50p 9800
18/06/2021 71.50p 71.50p 71.50p 71.50p 0
17/06/2021 71.50p 71.50p 71.50p 71.50p 0
16/06/2021 71.50p 71.50p 70.00p 71.50p 1872
15/06/2021 71.50p 73.00p 70.00p 71.50p 13643
14/06/2021 71.50p 73.00p 70.00p 71.50p 7127
11/06/2021 71.50p 73.00p 71.50p 71.50p 153
10/06/2021 71.50p 71.50p 70.00p 71.50p 5217
09/06/2021 71.50p 73.00p 70.00p 71.50p 9857
08/06/2021 71.50p 73.00p 71.50p 71.50p 588
07/06/2021 71.50p 73.00p 71.50p 71.50p 1606
04/06/2021 71.50p 71.50p 70.00p 71.50p 4000
03/06/2021 71.50p 73.00p 70.00p 71.50p 55
02/06/2021 71.50p 71.50p 70.00p 71.50p 8641
01/06/2021 71.50p 73.00p 70.00p 71.50p 8177
31/05/2021 71.50p 71.50p 70.00p 71.50p 1100
28/05/2021 71.50p 71.50p 70.00p 71.50p 1100
27/05/2021 71.50p 73.00p 71.50p 71.50p 6808
26/05/2021 71.50p 71.50p 70.00p 71.50p 8304
25/05/2021 71.50p 73.00p 70.00p 71.50p 32816
24/05/2021 71.50p 73.00p 70.00p 71.50p 39689
21/05/2021 71.50p 71.50p 70.00p 71.50p 3661
20/05/2021 71.50p 71.50p 70.00p 71.50p 184678
19/05/2021 76.50p 78.00p 76.50p 76.50p 1050
18/05/2021 76.50p 78.00p 76.50p 76.50p 7138
17/05/2021 76.50p 78.00p 75.00p 76.50p 32657
14/05/2021 76.50p 77.50p 75.00p 76.50p 49541
13/05/2021 76.50p 77.50p 76.50p 76.50p 7134
12/05/2021 76.50p 78.00p 75.00p 76.50p 12956
11/05/2021 76.50p 78.00p 75.00p 76.50p 34135
10/05/2021 76.50p 78.00p 75.00p 76.50p 4811
07/05/2021 67.00p 76.50p 67.00p 76.50p 297
06/05/2021 67.50p 67.50p 66.00p 67.00p 11230
05/05/2021 67.50p 67.50p 67.50p 67.50p 0
04/05/2021 67.50p 69.00p 67.50p 67.50p 1000
30/04/2021 67.50p 69.00p 66.00p 66.00p 7717
29/04/2021 67.50p 67.50p 67.50p 67.50p 0
28/04/2021 67.50p 67.50p 67.50p 67.50p 0
27/04/2021 67.50p 69.00p 67.50p 67.50p 1427
26/04/2021 67.50p 69.00p 67.50p 67.50p 1200
23/04/2021 67.50p 67.50p 67.50p 67.50p 0
22/04/2021 67.50p 67.50p 66.00p 67.50p 2378
21/04/2021 67.50p 67.50p 65.00p 67.50p 19873
20/04/2021 68.00p 69.50p 66.50p 67.50p 12115
19/04/2021 67.50p 69.00p 66.00p 66.00p 2422
16/04/2021 67.50p 69.00p 66.00p 67.50p 9501
15/04/2021 67.50p 67.50p 67.50p 67.50p 0
14/04/2021 67.50p 69.00p 66.00p 67.50p 4203
13/04/2021 67.50p 67.50p 67.50p 67.50p 0
12/04/2021 68.00p 69.50p 66.00p 67.50p 21750
09/04/2021 68.00p 69.50p 66.50p 68.00p 1576
08/04/2021 68.00p 69.50p 66.50p 68.00p 15713
07/04/2021 68.00p 69.50p 68.00p 68.00p 2877
06/04/2021 67.50p 69.00p 66.00p 68.00p 22360
01/04/2021 67.50p 69.00p 67.50p 67.50p 2834
31/03/2021 68.00p 69.50p 65.00p 69.00p 3836
30/03/2021 66.50p 66.50p 66.50p 66.50p 0
29/03/2021 64.50p 71.00p 63.00p 66.50p 7250
26/03/2021 64.50p 66.00p 64.50p 64.50p 151
25/03/2021 64.50p 64.50p 63.00p 64.50p 2907
24/03/2021 64.50p 66.00p 64.50p 66.00p 350
23/03/2021 64.50p 64.50p 64.50p 64.50p 0
22/03/2021 64.50p 66.00p 64.50p 64.50p 1590
19/03/2021 64.50p 64.50p 64.50p 64.50p 0
18/03/2021 64.50p 64.50p 64.50p 64.50p 0
17/03/2021 64.50p 64.50p 64.50p 64.50p 0
16/03/2021 64.50p 64.50p 63.00p 64.50p 7927
15/03/2021 64.50p 64.50p 64.50p 64.50p 0
12/03/2021 64.50p 64.50p 63.00p 64.50p 6378
11/03/2021 64.50p 64.50p 64.50p 64.50p 0
10/03/2021 64.50p 66.00p 63.00p 64.50p 16417
09/03/2021 64.50p 66.00p 63.00p 66.00p 5522
08/03/2021 64.50p 66.00p 63.00p 64.50p 14752
05/03/2021 64.50p 66.00p 64.50p 64.50p 0
04/03/2021 64.50p 66.00p 64.50p 66.00p 907
03/03/2021 64.50p 64.50p 63.00p 64.50p 150
02/03/2021 58.50p 66.00p 58.50p 66.00p 10922
01/03/2021 58.00p 59.50p 58.00p 58.50p 1000
26/02/2021 58.00p 58.00p 58.00p 58.00p 17019
25/02/2021 58.00p 58.00p 58.00p 58.00p 0
24/02/2021 58.00p 58.00p 58.00p 58.00p 64748
23/02/2021 58.00p 58.00p 56.50p 58.00p 4037
22/02/2021 58.00p 58.00p 58.00p 58.00p 0
19/02/2021 58.00p 58.00p 56.50p 58.00p 2374
18/02/2021 58.00p 58.00p 58.00p 58.00p 0
17/02/2021 58.00p 58.00p 58.00p 58.00p 0
16/02/2021 58.00p 59.50p 56.50p 58.00p 12943
15/02/2021 58.00p 58.00p 58.00p 58.00p 0
12/02/2021 58.00p 58.00p 58.00p 58.00p 0
11/02/2021 58.00p 58.00p 56.50p 58.00p 5162
10/02/2021 58.00p 58.00p 56.50p 58.00p 6299
09/02/2021 58.00p 58.00p 58.00p 58.00p 0
08/02/2021 58.00p 58.00p 58.00p 58.00p 0
05/02/2021 58.00p 59.50p 56.00p 58.00p 5442
04/02/2021 58.00p 58.00p 56.00p 58.00p 10000
03/02/2021 58.00p 59.50p 56.00p 58.00p 17577
02/02/2021 58.00p 58.00p 56.50p 58.00p 2000
01/02/2021 58.00p 58.00p 56.50p 58.00p 3562
29/01/2021 58.00p 59.50p 55.50p 58.00p 14137
28/01/2021 58.00p 58.00p 58.00p 58.00p 0
27/01/2021 58.00p 58.00p 56.50p 58.00p 5000
26/01/2021 58.00p 58.00p 58.00p 58.00p 0
25/01/2021 58.00p 59.50p 58.00p 58.00p 10605
22/01/2021 58.00p 58.00p 56.50p 58.00p 6913
21/01/2021 58.00p 59.50p 56.50p 59.50p 6599
20/01/2021 58.00p 59.50p 58.00p 59.50p 650
19/01/2021 58.00p 59.50p 58.00p 59.50p 540
18/01/2021 58.00p 59.50p 56.50p 59.50p 3500
15/01/2021 58.00p 58.00p 58.00p 58.00p 0
14/01/2021 58.00p 58.00p 58.00p 58.00p 0
13/01/2021 58.50p 58.50p 56.00p 58.00p 15870
12/01/2021 58.50p 58.50p 58.50p 58.50p 0
11/01/2021 57.50p 59.00p 56.00p 58.50p 17150
08/01/2021 57.50p 57.50p 57.50p 57.50p 0
07/01/2021 57.50p 57.50p 55.00p 57.50p 228
06/01/2021 57.50p 57.50p 57.50p 57.50p 7
05/01/2021 57.50p 59.50p 56.00p 57.50p 5700
04/01/2021 57.50p 60.50p 57.50p 60.50p 175
01/01/2021 58.00p 58.00p 56.00p 57.50p 8986
31/12/2020 58.00p 58.00p 56.00p 57.50p 8986
30/12/2020 58.00p 58.00p 58.00p 58.00p 0
29/12/2020 58.00p 58.00p 56.50p 58.00p 8259
28/12/2020 58.00p 58.00p 58.00p 58.00p 0
25/12/2020 58.00p 58.00p 58.00p 58.00p 0
24/12/2020 58.00p 58.00p 58.00p 58.00p 0
23/12/2020 58.00p 58.00p 58.00p 58.00p 0
22/12/2020 58.00p 58.00p 58.00p 58.00p 0
21/12/2020 58.00p 59.50p 56.50p 58.00p 6944
18/12/2020 58.00p 59.50p 58.00p 58.00p 391
17/12/2020 58.00p 59.50p 58.00p 58.00p 2484
16/12/2020 58.00p 58.00p 57.16p 58.00p 68225
15/12/2020 58.00p 58.00p 58.00p 58.00p 0
14/12/2020 58.00p 59.50p 56.50p 58.00p 5354

*Close Price adjusted for both dividends and splits