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
03/08/2018 61.50p 62.50p 61.50p 61.50p 4000
02/08/2018 61.50p 61.50p 60.50p 61.50p 7566
01/08/2018 61.50p 61.50p 60.50p 61.50p 3529
31/07/2018 61.50p 61.50p 61.50p 61.50p 0
30/07/2018 61.50p 61.50p 60.50p 61.50p 9147
27/07/2018 61.50p 61.50p 60.50p 61.50p 20944
26/07/2018 61.50p 61.50p 60.50p 61.50p 1000
25/07/2018 61.50p 62.50p 60.50p 61.50p 7836
24/07/2018 61.50p 61.50p 61.50p 61.50p 44390
23/07/2018 62.00p 62.00p 61.00p 61.50p 1500
20/07/2018 62.00p 62.00p 61.00p 62.00p 9898
19/07/2018 62.00p 62.00p 61.00p 62.00p 10019
18/07/2018 62.00p 62.00p 62.00p 62.00p 0
17/07/2018 62.00p 62.00p 61.00p 62.00p 3398
16/07/2018 62.00p 63.00p 62.00p 62.00p 1312
13/07/2018 62.00p 63.00p 62.00p 62.00p 8551
12/07/2018 62.00p 62.00p 62.00p 62.00p 0
11/07/2018 62.00p 62.00p 61.00p 62.00p 1000
10/07/2018 62.00p 62.00p 61.00p 62.00p 5304
09/07/2018 62.00p 62.00p 62.00p 62.00p 0
06/07/2018 62.00p 62.00p 62.00p 62.00p 0
05/07/2018 62.00p 62.00p 61.00p 62.00p 5000
04/07/2018 62.00p 62.00p 62.00p 62.00p 0
03/07/2018 62.00p 62.00p 62.00p 62.00p 0
02/07/2018 62.00p 62.00p 62.00p 62.00p 0
29/06/2018 62.00p 63.00p 61.00p 62.00p 5450
28/06/2018 62.00p 62.00p 61.00p 62.00p 9685
27/06/2018 62.00p 62.00p 62.00p 62.00p 0
26/06/2018 62.00p 62.00p 62.00p 62.00p 0
25/06/2018 62.00p 63.00p 61.00p 62.00p 11186
22/06/2018 62.00p 62.00p 62.00p 62.00p 0
21/06/2018 62.00p 63.00p 62.00p 62.00p 10325
20/06/2018 62.00p 62.00p 61.00p 62.00p 1696
19/06/2018 62.00p 62.00p 62.00p 62.00p 0
18/06/2018 62.00p 62.00p 62.00p 62.00p 0
15/06/2018 62.00p 62.00p 62.00p 62.00p 0
14/06/2018 62.00p 63.00p 62.00p 62.00p 5000
13/06/2018 62.00p 63.00p 62.00p 62.00p 2189
12/06/2018 62.00p 62.00p 61.00p 62.00p 2400
11/06/2018 62.00p 63.00p 61.00p 62.00p 13293
08/06/2018 62.00p 62.00p 61.00p 62.00p 1800
07/06/2018 62.00p 62.00p 61.00p 62.00p 10
06/06/2018 62.00p 63.00p 62.00p 62.00p 118
05/06/2018 62.00p 62.00p 62.00p 62.00p 0
04/06/2018 62.00p 62.00p 61.00p 62.00p 11754
01/06/2018 62.00p 62.00p 61.00p 62.00p 931
31/05/2018 62.00p 62.00p 62.00p 62.00p 0
30/05/2018 62.00p 62.00p 62.00p 62.00p 0
29/05/2018 62.00p 62.00p 61.00p 62.00p 10325
25/05/2018 62.00p 63.00p 62.00p 62.00p 2015
24/05/2018 62.00p 62.00p 61.00p 62.00p 9909
23/05/2018 62.00p 62.00p 62.00p 62.00p 0
22/05/2018 62.00p 62.00p 62.00p 62.00p 0
21/05/2018 62.00p 63.00p 61.00p 62.00p 11815
18/05/2018 62.00p 62.00p 61.00p 62.00p 1412
17/05/2018 62.00p 62.00p 62.00p 62.00p 19818
16/05/2018 62.00p 62.00p 61.00p 62.00p 5088
15/05/2018 62.00p 62.00p 61.00p 62.00p 3696
14/05/2018 62.00p 62.00p 61.00p 62.00p 12056
11/05/2018 62.00p 62.00p 61.00p 62.00p 9426
10/05/2018 62.00p 63.00p 62.00p 62.00p 5000
09/05/2018 62.00p 62.00p 62.00p 62.00p 18000
08/05/2018 62.00p 62.00p 62.00p 62.00p 0
04/05/2018 62.00p 62.00p 61.00p 62.00p 8870
03/05/2018 62.00p 62.00p 61.00p 62.00p 3425
02/05/2018 62.00p 62.00p 62.00p 62.00p 0
01/05/2018 62.00p 63.00p 61.00p 62.00p 10355
30/04/2018 62.00p 62.00p 61.00p 62.00p 3517
27/04/2018 62.00p 62.00p 61.00p 62.00p 17075
26/04/2018 62.00p 62.00p 62.00p 62.00p 0
25/04/2018 64.50p 64.50p 64.50p 64.50p 0
24/04/2018 64.50p 64.50p 64.50p 64.50p 0
23/04/2018 64.50p 65.50p 63.50p 64.50p 11275
20/04/2018 64.50p 64.50p 64.50p 64.50p 0
19/04/2018 64.50p 65.50p 63.50p 64.50p 12304
18/04/2018 64.50p 64.50p 63.50p 64.50p 2073
17/04/2018 64.50p 65.50p 63.50p 64.50p 10362
16/04/2018 64.50p 64.50p 63.50p 64.50p 12671
13/04/2018 64.50p 64.50p 64.50p 64.50p 14000
12/04/2018 64.50p 65.50p 63.50p 64.50p 15227
11/04/2018 64.50p 64.50p 64.50p 64.50p 0
10/04/2018 64.00p 64.50p 63.50p 64.50p 2073
09/04/2018 64.00p 64.00p 63.00p 64.00p 6844
06/04/2018 64.00p 65.00p 64.00p 64.00p 23666
05/04/2018 64.00p 64.00p 63.00p 64.00p 2238
04/04/2018 64.00p 65.00p 64.00p 64.00p 6062
03/04/2018 64.00p 65.00p 64.00p 64.00p 1537
29/03/2018 63.00p 64.00p 63.00p 64.00p 2073
28/03/2018 63.00p 64.00p 62.00p 63.00p 11800
27/03/2018 63.00p 63.00p 62.00p 63.00p 1434
26/03/2018 63.00p 63.00p 63.00p 63.00p 0
23/03/2018 63.00p 63.00p 62.00p 63.00p 2035
22/03/2018 63.00p 64.00p 63.00p 63.00p 3000
21/03/2018 63.00p 63.00p 63.00p 63.00p 0
20/03/2018 63.00p 63.00p 63.00p 63.00p 0
19/03/2018 63.00p 63.00p 62.00p 63.00p 7656
16/03/2018 63.00p 63.00p 63.00p 63.00p 0
15/03/2018 63.00p 63.00p 63.00p 63.00p 0
14/03/2018 63.00p 63.00p 63.00p 63.00p 0
13/03/2018 63.00p 63.00p 62.00p 63.00p 6696
12/03/2018 63.00p 63.00p 63.00p 63.00p 0
09/03/2018 63.00p 63.00p 62.00p 63.00p 1300
08/03/2018 63.00p 63.00p 62.00p 63.00p 10326
07/03/2018 63.00p 64.00p 63.00p 63.00p 7697
06/03/2018 63.00p 63.00p 62.00p 63.00p 4500
05/03/2018 63.00p 63.00p 62.00p 63.00p 9000
02/03/2018 63.00p 63.00p 62.00p 63.00p 3100
01/03/2018 63.00p 64.00p 62.00p 63.00p 10672
28/02/2018 63.00p 63.00p 63.00p 63.00p 0
27/02/2018 63.00p 63.00p 63.00p 63.00p 21540
26/02/2018 63.00p 63.00p 63.00p 63.00p 0
23/02/2018 63.00p 63.00p 62.00p 63.00p 20409
22/02/2018 63.00p 63.00p 62.00p 63.00p 5000
21/02/2018 63.00p 63.00p 63.00p 63.00p 0
20/02/2018 63.00p 63.00p 62.00p 63.00p 2200
19/02/2018 63.00p 63.00p 63.00p 63.00p 0
16/02/2018 63.00p 63.00p 63.00p 63.00p 0
15/02/2018 63.00p 63.00p 63.00p 63.00p 0
14/02/2018 63.00p 63.00p 63.00p 63.00p 0
13/02/2018 63.00p 63.75p 63.00p 63.00p 5076
12/02/2018 63.00p 63.00p 62.00p 63.00p 2209
09/02/2018 63.00p 63.00p 62.00p 63.00p 3682
08/02/2018 63.00p 63.00p 63.00p 63.00p 0
07/02/2018 63.00p 63.00p 63.00p 63.00p 0
06/02/2018 63.00p 63.00p 63.00p 63.00p 0
05/02/2018 63.00p 63.00p 63.00p 63.00p 0
02/02/2018 63.00p 63.75p 63.00p 63.00p 5000
01/02/2018 63.00p 63.00p 62.00p 63.00p 5002
31/01/2018 63.00p 63.00p 63.00p 63.00p 0
30/01/2018 63.00p 63.00p 62.00p 63.00p 8871
29/01/2018 63.00p 63.75p 62.00p 63.00p 7209
26/01/2018 63.00p 63.00p 63.00p 63.00p 0
25/01/2018 63.00p 63.00p 62.00p 63.00p 5125
24/01/2018 63.00p 63.00p 63.00p 63.00p 0
23/01/2018 63.00p 63.00p 62.00p 63.00p 5891
22/01/2018 63.00p 63.00p 62.00p 63.00p 5000
19/01/2018 63.00p 63.00p 63.00p 63.00p 0
18/01/2018 62.50p 63.00p 62.50p 63.00p 30000
17/01/2018 63.00p 63.00p 62.50p 62.50p 0
16/01/2018 63.00p 64.00p 62.00p 63.00p 8148
15/01/2018 63.00p 64.00p 62.00p 63.00p 8418
12/01/2018 63.00p 64.00p 63.00p 63.00p 2000
11/01/2018 63.00p 63.00p 63.00p 63.00p 10000
10/01/2018 63.00p 63.00p 62.00p 63.00p 149
09/01/2018 63.00p 63.00p 63.00p 63.00p 0
08/01/2018 63.00p 63.00p 63.00p 63.00p 0
05/01/2018 63.00p 64.00p 63.00p 63.00p 1389
04/01/2018 63.00p 63.00p 63.00p 63.00p 0
03/01/2018 63.00p 63.99p 63.00p 63.00p 3000
02/01/2018 63.00p 63.99p 62.00p 63.00p 9101
29/12/2017 63.00p 63.00p 63.00p 63.00p 0
28/12/2017 63.00p 63.00p 63.00p 63.00p 0
27/12/2017 63.00p 63.00p 63.00p 63.00p 0
22/12/2017 63.00p 63.00p 63.00p 63.00p 0
21/12/2017 63.00p 63.99p 62.00p 63.00p 14985
20/12/2017 63.00p 63.00p 62.50p 63.00p 3395
19/12/2017 63.00p 63.00p 63.00p 63.00p 7220
18/12/2017 63.00p 63.99p 62.00p 63.00p 13410
15/12/2017 63.00p 63.00p 63.00p 63.00p 0
14/12/2017 63.00p 63.00p 62.00p 63.00p 5270
13/12/2017 63.00p 63.80p 63.00p 63.00p 10000
12/12/2017 63.00p 63.80p 63.00p 63.00p 1312
11/12/2017 63.00p 63.00p 63.00p 63.00p 0
08/12/2017 63.00p 63.80p 63.00p 63.00p 2000
07/12/2017 63.00p 63.00p 63.00p 63.00p 0
06/12/2017 63.00p 63.00p 63.00p 63.00p 0
05/12/2017 63.00p 63.00p 62.00p 63.00p 6608
04/12/2017 63.00p 63.80p 62.00p 63.00p 1623
01/12/2017 63.00p 63.00p 62.00p 63.00p 5000
30/11/2017 63.00p 63.00p 62.00p 63.00p 5000
29/11/2017 63.00p 63.80p 62.00p 63.00p 6642
28/11/2017 64.00p 64.00p 63.00p 63.00p 50000
27/11/2017 65.50p 65.50p 63.50p 64.00p 6288
24/11/2017 66.00p 66.50p 64.50p 65.50p 10297
23/11/2017 70.50p 70.50p 65.50p 66.00p 2825
22/11/2017 70.50p 71.50p 70.50p 70.50p 325
21/11/2017 69.00p 72.00p 69.00p 70.50p 15969
20/11/2017 68.00p 69.00p 68.00p 69.00p 4650
17/11/2017 67.00p 70.00p 66.00p 68.00p 133434
16/11/2017 66.00p 68.00p 66.00p 67.00p 19270
15/11/2017 66.00p 66.80p 66.00p 66.00p 79380
14/11/2017 66.00p 66.00p 66.00p 66.00p 0
13/11/2017 66.00p 66.80p 66.00p 66.00p 775
10/11/2017 66.00p 66.80p 65.00p 66.00p 28113
09/11/2017 66.00p 66.40p 65.00p 66.00p 9000
08/11/2017 66.00p 66.00p 66.00p 66.00p 0
07/11/2017 66.00p 66.00p 66.00p 66.00p 0
06/11/2017 66.00p 66.00p 66.00p 66.00p 0
03/11/2017 66.00p 66.00p 65.00p 66.00p 5207
02/11/2017 66.00p 66.00p 66.00p 66.00p 0
01/11/2017 66.00p 66.00p 66.00p 66.00p 0
31/10/2017 66.00p 66.00p 65.00p 66.00p 20928
30/10/2017 66.00p 66.00p 66.00p 66.00p 0
27/10/2017 66.00p 66.00p 66.00p 66.00p 0
26/10/2017 66.00p 66.00p 66.00p 66.00p 0
25/10/2017 66.00p 66.40p 66.00p 66.00p 1700
24/10/2017 66.00p 66.40p 65.00p 66.00p 32209
23/10/2017 66.00p 66.40p 66.00p 66.00p 1479
20/10/2017 66.00p 66.00p 65.00p 66.00p 13176
19/10/2017 66.00p 66.40p 65.00p 66.00p 34794

*Close Price adjusted for both dividends and splits