Mobius Investment Trust (MMIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobius Investment Trust

Date Open High Low Close* Volume
04/01/2019 93.74p 94.49p 93.74p 94.49p 26213
03/01/2019 94.64p 94.64p 93.52p 94.45p 26019
02/01/2019 94.45p 94.45p 93.50p 94.45p 40366
31/12/2018 93.50p 94.69p 93.50p 94.45p 15796
28/12/2018 93.50p 94.46p 93.50p 94.45p 31278
27/12/2018 93.50p 94.45p 93.50p 94.45p 10063
24/12/2018 93.50p 94.49p 93.50p 94.49p 8655
21/12/2018 95.00p 95.00p 93.50p 94.49p 23423
20/12/2018 94.00p 94.50p 94.00p 94.25p 30074
19/12/2018 94.00p 94.66p 94.00p 94.50p 9704
18/12/2018 94.00p 94.87p 94.00p 94.65p 14779
17/12/2018 95.44p 95.50p 94.76p 94.76p 271270
14/12/2018 94.01p 95.00p 94.01p 94.75p 7211
13/12/2018 94.00p 95.50p 94.00p 94.76p 208460
12/12/2018 93.52p 95.23p 93.52p 94.50p 12189
11/12/2018 93.51p 95.26p 93.51p 94.49p 11757
10/12/2018 93.50p 95.17p 93.50p 94.45p 19735
07/12/2018 93.58p 95.44p 93.58p 94.52p 40815
06/12/2018 95.00p 95.44p 93.50p 94.48p 220745
05/12/2018 93.50p 95.19p 93.50p 94.45p 27498
04/12/2018 93.76p 95.25p 93.75p 94.59p 31547
03/12/2018 94.01p 95.48p 94.01p 94.74p 58116
30/11/2018 94.13p 94.34p 93.50p 94.01p 24166
29/11/2018 93.50p 94.50p 93.50p 94.00p 12328
28/11/2018 93.13p 94.51p 93.13p 93.91p 22348
27/11/2018 93.13p 94.52p 93.13p 93.91p 34289
26/11/2018 93.13p 94.31p 93.13p 93.91p 43101
23/11/2018 93.13p 94.53p 93.13p 93.91p 22450
22/11/2018 93.12p 94.31p 93.12p 93.91p 14158
21/11/2018 94.00p 94.53p 93.12p 93.91p 29837
20/11/2018 93.12p 94.53p 93.12p 93.91p 19853
19/11/2018 93.13p 94.70p 93.13p 93.91p 20366
16/11/2018 94.70p 94.70p 93.65p 94.01p 103689
15/11/2018 94.71p 94.75p 94.30p 94.30p 25841
14/11/2018 93.51p 95.30p 93.51p 94.51p 7797
13/11/2018 95.00p 95.20p 93.60p 94.51p 204507
12/11/2018 94.80p 95.35p 94.75p 95.00p 6455
09/11/2018 95.00p 95.35p 94.50p 95.00p 13003
08/11/2018 94.50p 95.21p 94.00p 95.00p 15285
07/11/2018 94.00p 94.83p 94.00p 94.50p 34647
06/11/2018 95.00p 95.00p 93.50p 94.25p 136311
05/11/2018 93.50p 94.52p 93.50p 94.25p 31268
02/11/2018 94.00p 95.00p 93.88p 94.25p 135400
01/11/2018 94.90p 95.00p 93.50p 94.25p 382853
31/10/2018 95.50p 95.50p 93.50p 94.25p 66166
30/10/2018 94.00p 95.03p 94.00p 94.75p 16029
29/10/2018 94.90p 95.40p 94.00p 94.75p 74932
26/10/2018 95.40p 95.86p 94.32p 94.90p 63431
25/10/2018 96.00p 96.95p 95.40p 95.45p 452149
24/10/2018 96.10p 97.00p 96.00p 97.00p 24543
23/10/2018 98.00p 98.00p 96.00p 97.00p 32372
22/10/2018 97.50p 97.90p 96.00p 97.00p 35125
19/10/2018 97.10p 97.78p 97.10p 97.55p 28988
18/10/2018 96.00p 98.00p 96.00p 97.00p 29016
17/10/2018 98.50p 98.50p 96.00p 97.00p 49064
16/10/2018 97.00p 97.80p 97.00p 97.80p 13562
15/10/2018 97.73p 97.73p 97.11p 97.50p 31173
12/10/2018 97.10p 98.00p 97.10p 97.50p 33210
11/10/2018 97.60p 99.10p 97.01p 97.50p 88017
10/10/2018 99.50p 100.00p 99.20p 99.35p 41280
09/10/2018 99.80p 100.00p 99.55p 99.80p 137364
08/10/2018 100.20p 100.20p 99.81p 100.00p 53771
05/10/2018 100.00p 100.20p 99.80p 100.00p 124295
04/10/2018 100.34p 100.34p 100.00p 100.00p 74145
03/10/2018 100.00p 100.21p 99.50p 100.00p 118914
02/10/2018 101.30p 101.30p 100.00p 100.39p 82039
01/10/2018 100.02p 100.90p 100.00p 100.74p 78375

*Close Price adjusted for both dividends and splits