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
29/05/2024 132.50p 133.00p 131.06p 132.75p 44453
28/05/2024 130.50p 136.50p 130.50p 136.50p 174043
24/05/2024 134.00p 138.00p 133.57p 135.00p 32488
23/05/2024 132.00p 135.00p 132.00p 135.00p 93191
22/05/2024 134.50p 135.43p 133.30p 133.50p 89209
21/05/2024 134.00p 135.75p 133.19p 134.50p 206142
20/05/2024 132.50p 135.25p 132.70p 135.25p 382249
17/05/2024 132.50p 135.00p 132.50p 134.00p 163198
16/05/2024 135.50p 136.28p 131.00p 133.00p 2681526
15/05/2024 133.50p 135.50p 133.00p 133.50p 56949
14/05/2024 133.50p 134.00p 132.66p 133.50p 245851
13/05/2024 132.50p 134.50p 131.50p 132.50p 122682
10/05/2024 132.00p 134.50p 131.49p 133.00p 558577
09/05/2024 133.50p 133.51p 131.75p 133.50p 104548
08/05/2024 132.50p 133.72p 131.20p 133.50p 64690
07/05/2024 132.00p 134.50p 130.51p 132.50p 128014
03/05/2024 131.50p 134.50p 129.36p 132.00p 120916
02/05/2024 130.00p 133.50p 128.00p 132.25p 272955
01/05/2024 131.00p 132.25p 129.21p 131.00p 189369
30/04/2024 129.00p 132.50p 127.50p 131.00p 109537
29/04/2024 130.00p 131.66p 129.00p 130.50p 175621
26/04/2024 130.50p 132.21p 130.50p 131.00p 120554
25/04/2024 129.00p 131.50p 128.00p 128.50p 104132
24/04/2024 130.00p 131.00p 128.00p 130.50p 124212
23/04/2024 129.00p 130.92p 128.40p 128.50p 149816
22/04/2024 128.50p 130.10p 128.00p 128.50p 523695
19/04/2024 130.00p 132.66p 127.75p 129.50p 418217
18/04/2024 131.50p 133.49p 128.89p 130.00p 135001
17/04/2024 130.50p 131.50p 130.00p 130.75p 64768
16/04/2024 133.00p 133.00p 130.20p 131.50p 129208
15/04/2024 133.00p 134.40p 133.00p 133.00p 120953
12/04/2024 135.00p 135.00p 132.00p 135.00p 171592
11/04/2024 133.00p 136.50p 133.00p 134.00p 81162
10/04/2024 133.50p 136.62p 133.50p 135.50p 140283
09/04/2024 136.50p 136.63p 133.50p 136.00p 110067
08/04/2024 136.50p 137.50p 133.00p 133.00p 160061
05/04/2024 135.50p 137.50p 133.05p 135.00p 36396
04/04/2024 135.50p 136.20p 133.86p 135.50p 159438
03/04/2024 134.50p 135.35p 133.00p 134.50p 218453
02/04/2024 133.00p 135.50p 133.00p 134.50p 134599
28/03/2024 134.00p 135.00p 133.00p 133.50p 217534
27/03/2024 135.00p 135.00p 134.00p 134.00p 143463
26/03/2024 134.50p 135.00p 133.50p 134.50p 109566
25/03/2024 134.00p 138.00p 133.88p 134.50p 414046
22/03/2024 136.00p 136.42p 134.32p 135.00p 119930
21/03/2024 135.50p 136.70p 135.40p 136.25p 115800
20/03/2024 135.50p 136.50p 135.50p 135.25p 117265
19/03/2024 135.50p 136.64p 135.18p 136.50p 87597
18/03/2024 137.00p 137.50p 135.50p 136.50p 151463
15/03/2024 137.50p 137.50p 136.71p 137.50p 30145
14/03/2024 135.00p 137.50p 135.00p 136.25p 66354
13/03/2024 135.00p 137.00p 134.00p 135.25p 211609
12/03/2024 136.00p 137.25p 136.25p 136.50p 102637
11/03/2024 136.00p 137.34p 136.00p 136.50p 133755
08/03/2024 134.00p 136.76p 134.00p 136.50p 85927
07/03/2024 135.00p 136.00p 134.88p 135.00p 97082
06/03/2024 137.50p 137.74p 135.00p 137.50p 56722
05/03/2024 136.00p 137.25p 136.00p 137.25p 142754
04/03/2024 139.50p 140.85p 136.50p 138.50p 225584
01/03/2024 139.50p 141.00p 137.61p 140.75p 178772
29/02/2024 137.00p 140.07p 135.50p 136.50p 315148
28/02/2024 141.00p 142.35p 136.00p 136.00p 154410
27/02/2024 143.00p 143.00p 138.50p 138.50p 202511
26/02/2024 141.00p 143.50p 139.50p 139.50p 94744
23/02/2024 141.00p 141.50p 139.75p 141.00p 211234
22/02/2024 142.50p 142.50p 139.00p 139.00p 93407
21/02/2024 138.00p 141.90p 138.00p 138.00p 107565
20/02/2024 141.50p 142.00p 139.00p 140.75p 239960
19/02/2024 143.00p 143.00p 139.55p 140.75p 112257
16/02/2024 141.00p 142.00p 138.09p 141.50p 54510
15/02/2024 139.00p 141.00p 137.22p 140.50p 107123
14/02/2024 136.00p 138.75p 136.00p 137.00p 204578
13/02/2024 140.00p 140.00p 136.00p 137.50p 116348
12/02/2024 138.50p 139.00p 135.75p 137.25p 232792
09/02/2024 138.50p 138.50p 135.50p 138.50p 71131
08/02/2024 134.00p 135.00p 134.00p 134.00p 112496
07/02/2024 134.00p 137.07p 133.90p 134.00p 164168
06/02/2024 133.00p 137.14p 133.00p 135.00p 158937
05/02/2024 134.00p 134.93p 132.35p 133.00p 198911
02/02/2024 134.00p 135.57p 131.00p 133.00p 51778
01/02/2024 130.50p 132.75p 130.50p 132.75p 140360
31/01/2024 132.50p 132.76p 131.12p 132.00p 86913
30/01/2024 132.50p 133.09p 131.79p 133.00p 57479
29/01/2024 131.50p 133.50p 131.05p 132.00p 151482
26/01/2024 132.00p 134.92p 132.00p 132.00p 106982
25/01/2024 131.50p 133.08p 130.52p 132.50p 61071
24/01/2024 133.00p 134.26p 131.98p 134.00p 63185
23/01/2024 132.50p 134.42p 129.96p 132.25p 179583
22/01/2024 133.00p 133.00p 130.11p 131.50p 524121
19/01/2024 129.50p 132.85p 129.50p 131.00p 567456
18/01/2024 131.50p 132.00p 129.00p 129.00p 713492
17/01/2024 131.50p 132.53p 130.00p 130.50p 147255
16/01/2024 133.00p 133.50p 132.50p 132.50p 107609
15/01/2024 132.50p 132.50p 131.87p 132.50p 179202
12/01/2024 133.50p 135.68p 132.00p 132.00p 135291
11/01/2024 132.00p 132.25p 131.43p 132.25p 149040
10/01/2024 132.00p 133.00p 130.00p 132.50p 85801
09/01/2024 133.00p 134.83p 131.65p 132.50p 64343
08/01/2024 133.00p 134.50p 131.33p 132.25p 80777
05/01/2024 133.00p 134.14p 131.00p 133.00p 141466
04/01/2024 135.50p 135.52p 133.00p 133.50p 300161
03/01/2024 138.50p 138.50p 133.50p 135.00p 144336
02/01/2024 138.50p 138.50p 134.50p 136.25p 180004
29/12/2023 135.00p 137.00p 133.68p 137.00p 1760857
28/12/2023 134.50p 135.00p 133.03p 135.00p 407268
27/12/2023 132.00p 135.00p 132.00p 135.00p 72930
22/12/2023 134.50p 136.06p 133.00p 135.00p 60047
21/12/2023 133.00p 137.00p 133.00p 137.00p 87807
20/12/2023 132.50p 137.00p 132.00p 137.00p 173190
19/12/2023 136.50p 137.00p 134.00p 136.50p 315473
18/12/2023 134.00p 136.80p 133.00p 134.50p 269609
15/12/2023 131.00p 136.50p 130.25p 136.00p 249732
14/12/2023 130.50p 132.00p 130.00p 131.00p 215607
13/12/2023 128.50p 130.50p 128.50p 130.00p 923866
12/12/2023 132.00p 132.52p 130.75p 131.50p 2340277
11/12/2023 133.00p 133.00p 130.00p 130.50p 108408
08/12/2023 134.00p 132.25p 131.75p 132.00p 41696
07/12/2023 134.00p 134.02p 131.32p 132.00p 36091
06/12/2023 134.00p 135.03p 132.75p 132.75p 153333
05/12/2023 134.00p 134.10p 132.90p 133.25p 47480
04/12/2023 134.00p 135.50p 131.00p 134.25p 184067
01/12/2023 134.00p 134.00p 133.00p 133.50p 60914
30/11/2023 133.50p 134.00p 132.45p 132.50p 30347
29/11/2023 133.50p 134.00p 132.30p 133.50p 25432
28/11/2023 133.50p 134.00p 131.00p 132.50p 79484
27/11/2023 132.50p 132.76p 131.50p 132.25p 66400
24/11/2023 132.50p 133.50p 131.65p 132.50p 85779
23/11/2023 131.00p 134.00p 131.00p 134.00p 75116
22/11/2023 133.00p 133.50p 132.66p 133.00p 110495
21/11/2023 132.00p 134.86p 132.00p 132.00p 109896
20/11/2023 134.50p 134.50p 131.50p 131.50p 100307
17/11/2023 130.50p 134.56p 130.50p 134.50p 125157
16/11/2023 129.00p 133.96p 127.40p 132.25p 76072
15/11/2023 126.50p 129.50p 124.00p 129.50p 169362
14/11/2023 126.50p 127.00p 124.46p 127.00p 78546
13/11/2023 127.00p 127.89p 124.94p 127.00p 71547
10/11/2023 124.00p 127.00p 122.00p 124.50p 50736
09/11/2023 125.00p 127.00p 124.00p 125.50p 114719
08/11/2023 126.50p 127.00p 123.00p 125.25p 43172
07/11/2023 126.50p 127.00p 123.50p 127.00p 63479
06/11/2023 122.00p 126.78p 121.55p 125.50p 172505
03/11/2023 123.00p 125.00p 120.57p 124.00p 279016
02/11/2023 121.00p 123.00p 120.53p 122.00p 120885
01/11/2023 119.50p 122.30p 119.13p 119.50p 73538
31/10/2023 120.00p 122.55p 119.16p 120.00p 89074
30/10/2023 119.50p 124.41p 118.76p 121.00p 203630
27/10/2023 120.50p 122.20p 119.50p 119.50p 85720
26/10/2023 120.00p 120.85p 119.00p 119.50p 120347
25/10/2023 121.50p 122.84p 121.50p 122.00p 108989
24/10/2023 122.00p 122.34p 120.12p 121.75p 537922
23/10/2023 122.00p 123.50p 120.27p 122.00p 1829055
20/10/2023 124.50p 125.85p 122.00p 122.00p 72741
19/10/2023 126.00p 126.50p 125.00p 126.50p 108380
18/10/2023 126.50p 128.73p 126.00p 126.00p 77501
17/10/2023 126.00p 128.74p 126.00p 126.00p 21103
16/10/2023 126.00p 131.02p 126.00p 126.00p 79376
13/10/2023 127.00p 130.00p 127.00p 128.00p 98601
12/10/2023 132.00p 133.33p 128.50p 128.50p 71006
11/10/2023 131.00p 132.68p 128.00p 132.00p 176303
10/10/2023 127.00p 132.47p 127.00p 128.00p 647831
09/10/2023 130.00p 132.33p 128.00p 130.00p 135786
06/10/2023 127.00p 132.23p 127.00p 131.50p 117988
05/10/2023 131.00p 133.00p 130.00p 131.00p 447788
04/10/2023 130.00p 132.34p 130.00p 130.00p 141127
03/10/2023 131.00p 133.00p 128.68p 131.50p 126126
02/10/2023 129.00p 133.00p 128.05p 132.00p 103193
29/09/2023 131.50p 133.50p 128.65p 133.50p 68944
28/09/2023 130.50p 131.50p 130.00p 131.50p 151667
27/09/2023 132.00p 132.00p 130.52p 132.00p 18416
26/09/2023 130.50p 133.50p 127.47p 130.50p 283598
25/09/2023 130.50p 132.50p 130.50p 132.50p 91834
22/09/2023 131.00p 134.90p 131.00p 132.50p 80184
21/09/2023 132.00p 134.91p 131.50p 133.00p 45908
20/09/2023 133.50p 136.00p 133.00p 135.00p 157554
19/09/2023 134.50p 134.50p 132.50p 133.50p 55669
18/09/2023 138.00p 138.00p 132.00p 135.00p 42130
15/09/2023 134.00p 136.51p 134.00p 135.50p 87906
14/09/2023 136.00p 138.00p 132.49p 136.50p 26310
13/09/2023 136.00p 137.50p 132.53p 136.50p 143919
12/09/2023 137.00p 137.10p 136.31p 137.00p 38124
11/09/2023 137.00p 137.41p 134.93p 137.00p 41385
08/09/2023 137.00p 137.50p 136.00p 137.00p 51363
07/09/2023 138.00p 138.00p 135.51p 137.00p 130576
06/09/2023 134.50p 138.00p 134.50p 137.00p 140361
05/09/2023 137.00p 137.50p 135.00p 137.50p 117058
04/09/2023 137.50p 137.50p 133.00p 137.00p 75644
01/09/2023 136.00p 136.21p 127.94p 136.00p 179906
31/08/2023 136.50p 136.21p 133.02p 135.50p 257529
30/08/2023 136.50p 138.00p 135.15p 136.50p 161828
29/08/2023 135.50p 137.25p 135.33p 137.25p 87730
25/08/2023 133.50p 135.75p 133.50p 135.75p 80742
24/08/2023 135.00p 135.05p 133.50p 134.25p 283071
23/08/2023 133.00p 134.11p 133.00p 134.00p 77592
22/08/2023 131.50p 133.00p 131.22p 132.50p 103022
21/08/2023 131.50p 132.81p 130.58p 131.50p 92563
18/08/2023 134.50p 134.70p 132.00p 132.00p 101889
17/08/2023 135.50p 135.61p 133.57p 135.00p 102951
16/08/2023 136.50p 137.53p 135.50p 136.00p 105237
15/08/2023 136.50p 137.59p 135.50p 136.50p 50290
14/08/2023 136.50p 140.00p 135.64p 136.75p 148588

*Close Price adjusted for both dividends and splits