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
11/08/2023 138.00p 140.50p 137.00p 137.00p 179964
10/08/2023 138.50p 141.35p 137.50p 137.50p 109245
09/08/2023 141.00p 141.50p 139.00p 139.00p 57370
08/08/2023 139.50p 139.55p 137.00p 137.00p 146341
07/08/2023 139.50p 141.39p 139.50p 139.75p 85771
04/08/2023 140.00p 142.00p 139.50p 140.50p 78279
03/08/2023 140.50p 142.22p 140.50p 141.50p 95152
02/08/2023 140.50p 141.00p 139.17p 140.25p 117479
01/08/2023 140.50p 142.09p 139.58p 140.50p 112705
31/07/2023 140.00p 142.10p 139.00p 140.50p 109194
28/07/2023 138.00p 140.50p 136.72p 140.50p 299173
27/07/2023 136.50p 136.50p 135.50p 136.00p 59080
26/07/2023 136.50p 136.50p 135.00p 136.00p 76582
25/07/2023 137.00p 137.00p 135.55p 136.00p 140190
24/07/2023 134.00p 136.00p 132.72p 135.00p 112654
21/07/2023 133.50p 134.35p 131.50p 131.50p 94604
20/07/2023 133.00p 134.00p 130.06p 134.00p 93490
19/07/2023 133.00p 133.50p 130.33p 132.50p 140218
18/07/2023 129.00p 131.39p 129.00p 129.00p 115644
17/07/2023 132.50p 132.50p 129.29p 130.50p 30781
14/07/2023 126.00p 131.47p 126.00p 126.00p 107895
13/07/2023 128.50p 131.47p 128.50p 128.50p 59333
12/07/2023 128.00p 131.47p 128.00p 128.00p 192770
11/07/2023 126.50p 131.01p 128.43p 129.25p 43837
10/07/2023 126.50p 132.00p 126.50p 131.50p 394733
07/07/2023 128.00p 130.96p 128.00p 129.75p 215570
06/07/2023 128.00p 131.00p 127.02p 128.50p 236601
05/07/2023 130.00p 133.00p 127.21p 130.00p 58507
04/07/2023 129.50p 132.05p 129.00p 129.75p 175860
03/07/2023 130.00p 132.50p 129.15p 130.00p 65009
30/06/2023 129.00p 132.50p 128.00p 129.50p 59958
29/06/2023 127.00p 130.50p 127.00p 130.50p 51619
28/06/2023 128.00p 130.59p 128.00p 128.00p 48911
27/06/2023 128.50p 130.50p 128.00p 128.00p 72161
26/06/2023 129.00p 132.50p 128.50p 128.50p 69258
23/06/2023 128.00p 130.50p 128.00p 129.00p 68965
22/06/2023 128.50p 133.50p 128.00p 130.25p 105062
21/06/2023 130.00p 131.92p 130.00p 131.50p 325021
20/06/2023 132.50p 133.72p 131.00p 132.50p 107391
19/06/2023 132.00p 134.50p 131.94p 134.50p 120089
16/06/2023 132.50p 133.81p 130.50p 130.50p 157045
15/06/2023 135.00p 135.00p 131.80p 134.25p 88442
14/06/2023 134.00p 134.18p 132.50p 132.50p 51756
13/06/2023 133.00p 134.50p 132.50p 134.50p 79845
12/06/2023 132.00p 133.00p 131.50p 133.00p 120926
09/06/2023 132.00p 132.00p 129.10p 132.00p 97949
08/06/2023 130.00p 130.34p 128.79p 129.75p 76528
07/06/2023 129.00p 130.27p 128.96p 130.00p 117267
06/06/2023 131.50p 131.50p 128.51p 131.50p 102827
05/06/2023 130.00p 130.77p 128.00p 128.00p 40410
02/06/2023 128.00p 129.50p 126.33p 128.75p 60778
01/06/2023 124.00p 127.10p 125.00p 126.75p 74489
31/05/2023 124.00p 125.16p 123.72p 125.00p 212805
30/05/2023 125.50p 125.50p 121.50p 124.00p 65472
26/05/2023 125.00p 126.00p 122.89p 125.00p 89414
25/05/2023 121.50p 124.70p 121.50p 124.25p 59527
24/05/2023 123.00p 124.00p 121.25p 122.50p 147948
23/05/2023 125.00p 125.38p 123.00p 123.00p 133934
22/05/2023 122.50p 124.00p 121.90p 123.50p 90519
19/05/2023 123.00p 123.49p 122.00p 122.00p 104280
18/05/2023 122.50p 123.39p 122.50p 122.50p 73197
17/05/2023 123.00p 123.50p 121.18p 122.00p 87753
16/05/2023 124.00p 124.25p 121.00p 122.00p 113053
15/05/2023 123.50p 124.18p 121.50p 122.00p 180871
12/05/2023 124.50p 125.48p 123.00p 123.50p 88075
11/05/2023 124.00p 125.17p 123.50p 123.50p 38078
10/05/2023 125.50p 127.38p 123.40p 124.00p 332354
09/05/2023 125.50p 129.50p 125.00p 125.50p 314537
05/05/2023 126.50p 130.00p 125.00p 125.50p 400093
04/05/2023 126.50p 127.50p 125.50p 126.50p 469889
03/05/2023 126.50p 127.00p 126.00p 126.50p 232233
02/05/2023 126.00p 127.00p 125.16p 126.00p 107445
28/04/2023 126.00p 128.21p 125.50p 125.50p 292400
27/04/2023 125.00p 125.19p 123.49p 125.00p 410486
26/04/2023 126.00p 126.50p 124.00p 124.50p 446917
25/04/2023 127.00p 127.00p 125.24p 126.00p 434523
24/04/2023 128.00p 130.00p 127.50p 128.00p 869179
21/04/2023 129.00p 130.25p 127.50p 128.00p 340259
20/04/2023 130.00p 131.20p 126.55p 130.00p 417581
19/04/2023 131.50p 132.00p 130.50p 130.50p 175065
18/04/2023 132.00p 132.19p 131.50p 132.00p 94586
17/04/2023 133.50p 134.50p 131.00p 133.00p 184205
14/04/2023 132.00p 132.66p 131.03p 131.75p 325917
13/04/2023 133.00p 134.00p 131.23p 133.00p 203172
12/04/2023 132.50p 134.50p 132.50p 132.50p 128564
11/04/2023 132.00p 134.02p 131.00p 133.75p 139036
06/04/2023 131.00p 132.00p 128.50p 130.25p 142349
05/04/2023 134.00p 134.29p 130.54p 132.25p 118734
04/04/2023 134.00p 134.06p 132.53p 133.75p 251441
03/04/2023 134.50p 135.00p 131.80p 134.50p 130016
31/03/2023 131.00p 133.50p 131.00p 132.75p 152845
30/03/2023 133.50p 135.00p 132.78p 133.00p 72841
29/03/2023 133.50p 134.50p 133.00p 134.25p 123508
28/03/2023 132.50p 134.50p 132.00p 132.00p 142802
27/03/2023 133.00p 133.63p 132.66p 133.00p 31767
24/03/2023 133.00p 133.66p 132.00p 132.00p 160195
23/03/2023 133.50p 135.00p 132.00p 133.00p 159925
22/03/2023 133.00p 135.00p 132.00p 133.75p 43359
21/03/2023 133.00p 134.05p 131.25p 132.00p 64539
20/03/2023 130.50p 133.02p 130.50p 130.50p 45706
17/03/2023 130.00p 134.00p 130.00p 132.00p 428071
16/03/2023 131.00p 132.92p 130.00p 132.25p 264857
15/03/2023 130.00p 133.75p 129.00p 130.00p 75956
14/03/2023 136.00p 136.00p 131.19p 132.00p 77318
13/03/2023 135.50p 137.35p 133.00p 133.00p 224039
10/03/2023 137.50p 138.45p 135.44p 136.50p 202189
09/03/2023 139.50p 139.76p 138.50p 139.50p 179838
08/03/2023 140.50p 140.50p 140.00p 140.00p 160159
07/03/2023 139.50p 141.50p 139.50p 141.50p 56811
06/03/2023 139.50p 141.00p 139.50p 140.00p 83758
03/03/2023 140.50p 140.78p 138.50p 140.50p 70487
02/03/2023 139.50p 140.25p 138.03p 139.75p 93341
01/03/2023 135.50p 139.00p 135.50p 139.00p 76213
28/02/2023 138.50p 140.00p 135.49p 135.50p 240421
27/02/2023 139.50p 140.46p 138.00p 139.50p 109150
24/02/2023 139.50p 140.00p 137.00p 139.00p 76220
23/02/2023 139.50p 140.53p 138.60p 139.00p 279422
22/02/2023 137.50p 139.73p 137.46p 138.00p 153233
21/02/2023 138.00p 140.10p 137.00p 137.00p 116600
20/02/2023 142.50p 140.83p 139.22p 140.25p 80849
17/02/2023 142.50p 143.00p 138.50p 139.75p 322020
16/02/2023 141.00p 143.00p 139.64p 141.25p 601943
15/02/2023 141.00p 142.00p 139.00p 139.50p 349224
14/02/2023 142.00p 142.78p 137.99p 141.00p 105118
13/02/2023 142.00p 144.00p 141.50p 142.25p 134852
10/02/2023 145.00p 146.50p 142.42p 143.00p 555304
09/02/2023 145.50p 146.50p 144.53p 145.25p 399173
08/02/2023 144.50p 146.50p 144.50p 145.50p 876873
07/02/2023 145.50p 147.00p 144.47p 145.25p 105818
06/02/2023 145.50p 147.00p 144.50p 144.50p 206661
03/02/2023 143.50p 147.00p 142.02p 146.00p 136730
02/02/2023 141.00p 144.56p 140.89p 144.00p 255095
01/02/2023 142.00p 142.30p 140.00p 141.50p 97996
31/01/2023 139.00p 141.40p 139.00p 140.50p 141933
30/01/2023 139.00p 141.00p 138.50p 139.00p 240856
27/01/2023 140.00p 143.00p 139.00p 140.75p 315388
26/01/2023 139.00p 141.11p 136.50p 140.50p 163974
25/01/2023 138.00p 139.00p 136.50p 138.50p 160950
24/01/2023 138.00p 138.50p 136.00p 138.50p 272778
23/01/2023 136.00p 137.58p 136.26p 136.75p 101764
20/01/2023 136.00p 137.00p 136.00p 137.00p 26260
19/01/2023 136.00p 137.00p 135.95p 136.00p 40942
18/01/2023 137.00p 137.00p 135.00p 136.25p 160492
17/01/2023 137.00p 137.00p 136.28p 137.00p 168201
16/01/2023 137.00p 137.00p 136.00p 136.50p 265289
13/01/2023 136.50p 137.00p 135.50p 136.50p 383224
12/01/2023 136.00p 137.00p 135.50p 136.25p 430957
11/01/2023 136.00p 137.00p 135.87p 136.00p 73303
10/01/2023 135.00p 136.50p 135.00p 135.75p 203188
09/01/2023 136.00p 137.00p 134.88p 135.75p 304520
06/01/2023 135.50p 137.00p 134.59p 135.50p 290537
05/01/2023 135.00p 136.00p 135.00p 135.50p 140180
04/01/2023 135.50p 137.00p 133.50p 135.00p 107161
03/01/2023 136.00p 136.50p 131.94p 135.00p 154422
30/12/2022 133.00p 135.00p 134.68p 134.75p 6501
29/12/2022 133.00p 135.50p 131.04p 133.00p 138068
28/12/2022 133.50p 133.62p 132.00p 133.00p 96340
23/12/2022 132.50p 133.95p 132.50p 133.25p 47205
22/12/2022 132.50p 135.50p 131.50p 134.50p 309026
21/12/2022 133.00p 133.75p 132.75p 132.75p 130484
20/12/2022 133.00p 133.50p 132.50p 133.25p 93853
19/12/2022 133.00p 134.02p 132.87p 133.50p 23866
16/12/2022 131.00p 136.00p 131.00p 134.00p 383305
15/12/2022 135.50p 135.50p 131.00p 131.00p 204705
14/12/2022 133.00p 135.28p 132.50p 134.00p 103864
13/12/2022 134.00p 133.50p 131.50p 133.50p 196115
12/12/2022 134.00p 134.00p 131.75p 132.25p 43865
09/12/2022 133.50p 134.33p 133.50p 133.50p 41086
08/12/2022 135.00p 135.00p 131.00p 131.00p 69110
07/12/2022 133.50p 134.86p 132.09p 134.00p 101392
06/12/2022 134.00p 135.10p 133.00p 135.00p 88012
05/12/2022 137.00p 137.00p 132.00p 134.50p 113539
02/12/2022 132.50p 135.50p 131.50p 133.75p 154155
01/12/2022 132.50p 135.50p 131.94p 132.00p 138264
30/11/2022 133.50p 134.03p 130.50p 131.00p 333665
29/11/2022 132.00p 133.90p 132.00p 133.50p 107219
28/11/2022 132.50p 133.25p 130.00p 132.50p 146503
25/11/2022 132.00p 134.38p 132.77p 133.00p 23212
24/11/2022 132.00p 134.00p 132.81p 133.75p 47510
23/11/2022 132.00p 137.16p 131.98p 132.50p 202354
22/11/2022 131.50p 133.50p 131.50p 133.50p 64714
21/11/2022 131.50p 134.00p 131.50p 132.75p 45440
18/11/2022 132.50p 133.95p 131.50p 131.50p 83555
17/11/2022 133.00p 133.47p 132.00p 132.50p 43105
16/11/2022 132.00p 134.00p 130.50p 132.75p 470189
15/11/2022 134.00p 135.46p 131.00p 132.00p 166160
14/11/2022 131.50p 132.50p 129.70p 132.00p 313705
11/11/2022 130.00p 131.62p 128.43p 130.50p 175199
10/11/2022 127.00p 129.00p 127.00p 129.00p 42407
09/11/2022 126.00p 129.00p 127.00p 128.00p 47003
08/11/2022 126.00p 129.00p 124.88p 128.00p 303179
07/11/2022 125.00p 126.00p 123.81p 124.50p 245535
04/11/2022 125.00p 126.00p 119.50p 123.75p 114746
03/11/2022 124.00p 124.00p 119.19p 121.25p 39278
02/11/2022 121.50p 125.00p 120.42p 122.50p 58472
01/11/2022 121.50p 122.86p 118.13p 120.75p 185885
31/10/2022 119.00p 120.00p 116.65p 118.75p 384018
28/10/2022 113.50p 120.43p 113.50p 117.50p 55350
27/10/2022 115.00p 120.00p 115.00p 117.00p 106566
26/10/2022 116.00p 117.96p 113.00p 116.75p 36027

*Close Price adjusted for both dividends and splits