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
03/03/2020 59.75p 59.75p 59.00p 59.75p 2209
02/03/2020 59.75p 60.50p 59.00p 59.75p 10625
28/02/2020 59.75p 59.75p 59.75p 59.75p 0
27/02/2020 59.75p 59.75p 59.00p 59.75p 9536
26/02/2020 59.75p 59.75p 59.75p 59.75p 0
25/02/2020 59.75p 60.50p 59.75p 59.75p 7500
24/02/2020 59.75p 59.75p 59.00p 59.75p 26183
21/02/2020 59.75p 60.50p 59.75p 59.75p 7500
20/02/2020 59.75p 60.50p 59.75p 59.75p 10500
19/02/2020 59.75p 60.50p 59.00p 59.75p 16392
18/02/2020 59.75p 60.50p 59.00p 59.75p 22197
17/02/2020 59.75p 60.50p 59.00p 59.75p 19935
14/02/2020 59.75p 59.75p 59.00p 59.75p 16694
13/02/2020 59.75p 59.75p 59.75p 59.75p 0
12/02/2020 59.75p 59.75p 59.00p 59.75p 6551
11/02/2020 59.75p 60.50p 59.75p 59.75p 2138
10/02/2020 59.75p 59.75p 59.75p 59.75p 0
07/02/2020 59.75p 59.75p 59.75p 59.75p 0
06/02/2020 59.75p 59.75p 59.00p 59.75p 1902
05/02/2020 59.75p 60.50p 59.75p 59.75p 4050
04/02/2020 59.75p 59.75p 59.00p 59.75p 1992
03/02/2020 59.75p 59.75p 59.00p 59.75p 6655
31/01/2020 59.75p 59.75p 59.00p 59.75p 1548
30/01/2020 59.75p 59.75p 59.00p 59.75p 3389
29/01/2020 59.75p 59.75p 58.50p 59.75p 10973
28/01/2020 59.75p 59.75p 58.50p 59.75p 5194
27/01/2020 59.75p 59.75p 59.00p 59.75p 1395
24/01/2020 59.75p 59.75p 59.00p 59.75p 5575
23/01/2020 59.75p 60.50p 59.75p 59.75p 500
22/01/2020 59.75p 59.75p 59.75p 59.75p 0
21/01/2020 59.75p 59.75p 59.75p 59.75p 0
20/01/2020 59.75p 59.75p 59.00p 59.75p 14853
17/01/2020 59.75p 59.75p 59.75p 59.75p 23809
16/01/2020 59.75p 59.75p 59.00p 59.75p 5665
15/01/2020 59.75p 59.75p 59.00p 59.75p 15486
14/01/2020 59.75p 60.50p 59.75p 59.75p 374
13/01/2020 59.75p 60.50p 59.00p 59.75p 4988
10/01/2020 59.75p 59.75p 59.00p 59.75p 2500
09/01/2020 59.75p 60.50p 59.75p 59.75p 361
08/01/2020 59.75p 60.50p 59.00p 59.75p 7994
07/01/2020 59.75p 59.75p 59.00p 59.75p 5162
06/01/2020 59.75p 59.75p 59.75p 59.75p 14537
03/01/2020 59.75p 60.50p 59.00p 59.75p 6270
02/01/2020 59.75p 60.50p 59.00p 59.75p 13256
31/12/2019 59.75p 59.75p 59.75p 59.75p 0
30/12/2019 59.75p 59.75p 59.00p 59.75p 5062
27/12/2019 59.75p 59.75p 59.75p 59.75p 0
24/12/2019 59.75p 59.75p 59.00p 59.75p 2000
23/12/2019 63.75p 64.50p 63.75p 63.75p 4618
20/12/2019 63.75p 64.50p 63.00p 63.75p 8615
19/12/2019 63.75p 63.75p 63.00p 63.75p 6817
18/12/2019 63.75p 63.75p 63.75p 63.75p 0
17/12/2019 63.75p 64.50p 63.75p 63.75p 3000
16/12/2019 63.75p 63.75p 63.75p 63.75p 0
13/12/2019 63.75p 63.75p 63.75p 63.75p 0
12/12/2019 63.75p 63.75p 63.75p 63.75p 12977
11/12/2019 63.75p 63.75p 63.75p 63.75p 0
10/12/2019 63.75p 63.75p 63.00p 63.75p 13007
09/12/2019 63.75p 63.75p 63.75p 63.75p 0
06/12/2019 63.75p 64.50p 63.00p 63.75p 8938
05/12/2019 63.75p 63.75p 63.75p 63.75p 0
04/12/2019 63.75p 63.75p 63.00p 63.75p 10000
03/12/2019 63.75p 63.75p 63.75p 63.75p 0
02/12/2019 63.75p 63.75p 63.00p 63.75p 2273
29/11/2019 63.75p 63.75p 63.00p 63.75p 4015
28/11/2019 63.75p 63.75p 63.75p 63.75p 0
27/11/2019 63.75p 63.75p 63.75p 63.75p 0
26/11/2019 63.75p 63.75p 63.75p 63.75p 0
25/11/2019 63.75p 63.75p 63.75p 63.75p 0
22/11/2019 63.75p 63.75p 63.75p 63.75p 0
21/11/2019 63.75p 63.75p 63.00p 63.75p 8000
20/11/2019 63.75p 63.75p 63.75p 63.75p 10655
19/11/2019 63.75p 63.75p 63.00p 63.75p 1500
18/11/2019 63.75p 63.75p 63.75p 63.75p 27588
15/11/2019 63.75p 63.75p 63.00p 63.75p 8479
14/11/2019 63.50p 63.75p 63.50p 63.75p 0
13/11/2019 65.50p 65.50p 65.50p 65.50p 0
12/11/2019 65.50p 66.50p 65.50p 65.50p 11500
11/11/2019 65.50p 65.50p 65.50p 65.50p 0
08/11/2019 65.50p 65.50p 64.50p 65.50p 6807
07/11/2019 65.50p 65.50p 65.50p 65.50p 0
06/11/2019 65.50p 65.50p 65.50p 65.50p 0
05/11/2019 65.50p 65.50p 64.50p 65.50p 3000
04/11/2019 65.50p 66.50p 65.50p 65.50p 10000
01/11/2019 65.50p 65.50p 65.50p 65.50p 12814
31/10/2019 65.50p 65.50p 65.50p 65.50p 0
30/10/2019 65.50p 65.50p 64.50p 65.50p 9192
29/10/2019 65.50p 65.50p 65.50p 65.50p 0
28/10/2019 65.50p 65.50p 64.50p 65.50p 2032
25/10/2019 65.50p 65.50p 65.50p 65.50p 0
24/10/2019 65.50p 65.50p 65.50p 65.50p 0
23/10/2019 65.50p 65.50p 65.50p 65.50p 0
22/10/2019 65.50p 65.50p 65.50p 65.50p 0
21/10/2019 65.50p 65.50p 65.50p 65.50p 0
18/10/2019 65.50p 65.50p 64.50p 65.50p 6439
17/10/2019 65.50p 66.50p 65.50p 65.50p 14932
16/10/2019 65.50p 65.50p 65.50p 65.50p 0
15/10/2019 65.50p 65.50p 65.50p 65.50p 0
14/10/2019 65.50p 65.50p 64.50p 65.50p 3643
11/10/2019 65.50p 65.50p 65.50p 65.50p 0
10/10/2019 65.50p 65.50p 65.50p 65.50p 0
09/10/2019 65.50p 65.50p 64.50p 65.50p 736
08/10/2019 65.50p 66.50p 64.50p 65.50p 21695
07/10/2019 65.50p 65.50p 64.50p 65.50p 1917
04/10/2019 65.50p 65.50p 64.00p 65.50p 32805
03/10/2019 65.50p 65.50p 65.50p 65.50p 0
02/10/2019 65.50p 65.50p 64.50p 65.50p 5000
01/10/2019 65.50p 65.50p 65.50p 65.50p 0
30/09/2019 65.50p 65.50p 65.50p 65.50p 0
27/09/2019 65.50p 65.50p 64.50p 65.50p 5000
26/09/2019 65.50p 65.50p 64.50p 65.50p 29648
25/09/2019 65.50p 65.50p 64.50p 65.50p 5000
24/09/2019 65.50p 66.50p 65.50p 65.50p 64
23/09/2019 65.50p 65.50p 64.50p 65.50p 1511
20/09/2019 65.50p 66.50p 65.50p 65.50p 759
19/09/2019 65.50p 66.50p 65.50p 65.50p 27770
18/09/2019 65.50p 65.50p 64.50p 65.50p 2419
17/09/2019 65.50p 66.50p 64.50p 65.50p 6183
16/09/2019 65.50p 65.50p 64.50p 65.50p 5795
13/09/2019 65.50p 65.50p 65.50p 65.50p 0
12/09/2019 65.50p 65.50p 64.50p 65.50p 4881
11/09/2019 65.50p 65.50p 65.50p 65.50p 0
10/09/2019 65.50p 65.50p 65.50p 65.50p 0
09/09/2019 65.50p 65.50p 65.50p 65.50p 0
06/09/2019 65.50p 66.50p 65.50p 65.50p 736
05/09/2019 65.50p 65.50p 64.50p 65.50p 8743
04/09/2019 65.50p 65.50p 65.50p 65.50p 21790
03/09/2019 65.50p 65.50p 65.50p 65.50p 0
02/09/2019 65.50p 65.50p 65.50p 65.50p 0
30/08/2019 65.50p 65.50p 65.50p 65.50p 0
29/08/2019 65.50p 65.50p 64.50p 65.50p 1525
28/08/2019 65.50p 65.50p 64.50p 65.50p 9029
27/08/2019 65.50p 66.50p 65.50p 65.50p 2976
23/08/2019 63.00p 65.50p 63.00p 65.50p 0
22/08/2019 63.00p 63.00p 62.00p 63.00p 8358
21/08/2019 67.00p 68.00p 67.00p 67.00p 7352
20/08/2019 67.00p 67.00p 67.00p 67.00p 0
19/08/2019 67.00p 67.00p 67.00p 67.00p 0
16/08/2019 67.00p 67.00p 67.00p 67.00p 0
15/08/2019 67.00p 67.00p 66.00p 67.00p 15331
14/08/2019 65.00p 67.00p 65.00p 67.00p 5340
13/08/2019 65.00p 66.00p 65.00p 65.00p 6015
12/08/2019 65.00p 65.00p 65.00p 65.00p 15000
09/08/2019 65.00p 65.00p 65.00p 65.00p 0
08/08/2019 65.00p 65.00p 64.00p 65.00p 6913
07/08/2019 65.00p 65.00p 65.00p 65.00p 10678
06/08/2019 65.00p 65.00p 65.00p 65.00p 0
05/08/2019 65.00p 65.00p 65.00p 65.00p 0
02/08/2019 65.00p 65.00p 65.00p 65.00p 0
01/08/2019 63.50p 65.00p 61.50p 65.00p 0
31/07/2019 61.50p 61.50p 61.50p 61.50p 0
30/07/2019 61.50p 61.50p 60.50p 61.50p 15450
29/07/2019 61.50p 61.50p 60.50p 61.50p 10369
26/07/2019 61.50p 61.50p 60.50p 61.50p 8703
25/07/2019 61.50p 62.50p 61.50p 61.50p 3968
24/07/2019 61.50p 61.50p 61.50p 61.50p 0
23/07/2019 61.50p 61.50p 61.50p 61.50p 17386
22/07/2019 61.50p 61.50p 61.50p 61.50p 0
19/07/2019 61.50p 61.50p 61.50p 61.50p 11691
18/07/2019 61.50p 61.50p 61.50p 61.50p 0
17/07/2019 61.50p 61.50p 61.50p 61.50p 0
16/07/2019 61.50p 61.50p 61.50p 61.50p 0
15/07/2019 61.50p 61.50p 60.50p 61.50p 10205
12/07/2019 61.50p 61.50p 60.50p 61.50p 5715
11/07/2019 61.50p 61.50p 61.50p 61.50p 0
10/07/2019 61.50p 61.50p 61.50p 61.50p 12530
09/07/2019 61.50p 62.00p 60.50p 61.50p 17020
08/07/2019 61.50p 61.50p 60.50p 61.50p 3378
05/07/2019 61.50p 61.50p 60.50p 61.50p 1870
04/07/2019 61.50p 61.50p 60.50p 61.50p 5137
03/07/2019 61.50p 61.50p 61.50p 61.50p 0
02/07/2019 61.50p 61.50p 61.50p 61.50p 0
01/07/2019 61.50p 61.50p 60.50p 61.50p 3721
28/06/2019 61.50p 61.50p 61.50p 61.50p 0
27/06/2019 61.50p 61.50p 61.50p 61.50p 0
26/06/2019 61.50p 61.50p 60.50p 61.50p 4110
25/06/2019 61.50p 61.50p 60.50p 61.50p 1911
24/06/2019 61.50p 61.50p 60.50p 61.50p 684
21/06/2019 61.50p 61.50p 60.50p 61.50p 0
20/06/2019 61.50p 61.50p 61.50p 61.50p 0
19/06/2019 61.50p 61.50p 60.50p 61.50p 6532
18/06/2019 61.50p 61.50p 60.50p 61.50p 8771
17/06/2019 61.50p 61.50p 61.50p 61.50p 0
14/06/2019 61.50p 61.50p 60.50p 61.50p 3000
13/06/2019 61.50p 62.50p 61.50p 61.50p 5340
12/06/2019 61.50p 61.50p 60.50p 61.50p 21337
11/06/2019 61.50p 61.50p 61.50p 61.50p 0
10/06/2019 61.50p 61.50p 60.50p 61.50p 14884
07/06/2019 61.50p 61.50p 60.50p 61.50p 3257
06/06/2019 61.50p 61.50p 60.50p 61.50p 6701
05/06/2019 61.50p 61.50p 60.50p 61.50p 13928
04/06/2019 61.50p 61.50p 61.50p 61.50p 0
03/06/2019 61.50p 61.50p 61.50p 61.50p 23953
31/05/2019 61.50p 61.50p 61.50p 61.50p 0
30/05/2019 61.50p 61.50p 60.50p 61.50p 8200
29/05/2019 61.50p 61.50p 61.50p 61.50p 0
28/05/2019 61.50p 61.50p 61.50p 61.50p 0
24/05/2019 61.50p 61.50p 60.50p 61.50p 6559
23/05/2019 61.50p 61.50p 60.50p 61.50p 10501
22/05/2019 61.50p 61.50p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits