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
01/07/2022 114.50p 118.00p 114.06p 117.75p 67029
30/06/2022 117.00p 118.90p 115.00p 116.50p 35298
29/06/2022 120.00p 125.00p 116.88p 117.00p 137342
28/06/2022 120.50p 125.00p 117.00p 119.00p 1467415
27/06/2022 118.00p 126.50p 116.88p 122.75p 87479
24/06/2022 121.00p 126.00p 118.05p 120.00p 142372
23/06/2022 119.00p 121.83p 118.00p 118.50p 100615
22/06/2022 123.00p 123.00p 119.04p 123.00p 130196
21/06/2022 117.50p 126.00p 117.50p 117.50p 99611
20/06/2022 118.00p 125.50p 118.00p 118.00p 59734
17/06/2022 117.50p 125.00p 117.36p 117.50p 85193
16/06/2022 122.50p 129.50p 117.00p 121.50p 114192
15/06/2022 123.00p 130.00p 123.00p 126.00p 79770
14/06/2022 122.50p 125.96p 121.96p 123.75p 34276
13/06/2022 122.50p 128.00p 122.50p 125.00p 29784
10/06/2022 131.50p 131.50p 124.87p 126.75p 66862
09/06/2022 129.50p 127.03p 124.50p 125.75p 62111
08/06/2022 129.50p 129.50p 125.44p 127.25p 299931
07/06/2022 124.50p 130.12p 124.50p 126.25p 140642
06/06/2022 130.00p 131.50p 127.00p 128.50p 80579
01/06/2022 130.00p 130.24p 127.00p 128.75p 230117
31/05/2022 127.50p 128.46p 125.29p 127.50p 100011
27/05/2022 125.00p 126.50p 124.50p 125.50p 59565
26/05/2022 124.50p 130.50p 124.00p 127.25p 41711
25/05/2022 130.00p 130.00p 125.00p 130.00p 50474
24/05/2022 130.50p 130.50p 125.39p 128.25p 163846
23/05/2022 131.00p 131.00p 124.51p 131.00p 57937
20/05/2022 127.00p 130.00p 125.70p 129.00p 62075
19/05/2022 125.00p 131.00p 124.00p 126.50p 102210
18/05/2022 128.00p 132.00p 127.50p 132.00p 67222
17/05/2022 129.50p 128.12p 126.42p 128.00p 52109
16/05/2022 129.50p 129.50p 126.00p 128.00p 198414
13/05/2022 128.00p 128.38p 126.30p 127.50p 67326
12/05/2022 128.00p 130.50p 123.50p 129.50p 309006
11/05/2022 128.50p 131.30p 126.87p 128.00p 121346
10/05/2022 131.50p 134.50p 127.00p 131.50p 597613
09/05/2022 135.00p 137.00p 132.00p 134.25p 158241
06/05/2022 137.00p 141.00p 135.00p 135.00p 87149
05/05/2022 138.00p 140.00p 138.35p 140.00p 44897
04/05/2022 138.00p 140.45p 137.50p 140.00p 129921
03/05/2022 138.50p 141.45p 137.50p 139.00p 158817
29/04/2022 141.50p 142.61p 137.23p 141.50p 137549
28/04/2022 138.50p 140.48p 137.87p 139.75p 66293
27/04/2022 138.00p 140.50p 136.00p 138.00p 67622
26/04/2022 138.50p 140.42p 138.00p 140.00p 47139
25/04/2022 138.50p 142.50p 135.00p 137.75p 94735
22/04/2022 142.50p 144.50p 140.00p 142.00p 129105
21/04/2022 143.50p 144.46p 142.00p 144.00p 82014
20/04/2022 143.50p 146.00p 142.50p 144.25p 49688
19/04/2022 143.50p 145.00p 142.90p 144.25p 84247
14/04/2022 147.00p 147.00p 145.25p 145.25p 75464
13/04/2022 145.00p 147.10p 145.00p 146.50p 152637
12/04/2022 142.50p 146.29p 142.50p 145.50p 172221
11/04/2022 145.50p 148.50p 144.75p 144.75p 57205
08/04/2022 146.50p 148.50p 145.00p 148.50p 45314
07/04/2022 148.00p 148.12p 145.50p 145.50p 43229
06/04/2022 147.00p 148.13p 145.00p 146.75p 506174
05/04/2022 145.75p 147.63p 143.67p 147.00p 125001
04/04/2022 147.00p 147.00p 143.21p 143.50p 91307
01/04/2022 144.00p 147.00p 143.00p 144.50p 123303
31/03/2022 144.00p 146.00p 141.25p 146.00p 104749
30/03/2022 143.00p 144.00p 140.00p 143.50p 137133
29/03/2022 140.50p 143.62p 136.75p 141.50p 183368
28/03/2022 138.00p 140.50p 137.18p 137.75p 71731
25/03/2022 138.00p 140.50p 138.00p 139.25p 114766
24/03/2022 138.00p 141.00p 138.00p 141.00p 137260
23/03/2022 139.50p 141.00p 135.50p 138.75p 160035
22/03/2022 139.50p 140.51p 135.50p 140.00p 171646
21/03/2022 137.00p 140.00p 135.12p 137.25p 127376
18/03/2022 141.50p 141.50p 134.81p 141.50p 481273
17/03/2022 136.50p 139.43p 134.00p 136.25p 94972
16/03/2022 136.00p 138.50p 131.50p 131.50p 87266
15/03/2022 130.00p 134.50p 128.26p 131.25p 134649
14/03/2022 138.00p 138.00p 131.62p 133.75p 92550
11/03/2022 133.50p 142.00p 133.50p 135.50p 83158
10/03/2022 135.50p 139.00p 132.00p 132.00p 61616
09/03/2022 126.00p 134.00p 122.50p 131.00p 104657
08/03/2022 125.50p 126.95p 122.00p 125.25p 220428
07/03/2022 132.00p 134.50p 123.00p 126.00p 347256
04/03/2022 138.00p 139.83p 134.00p 134.00p 139428
03/03/2022 138.00p 139.78p 138.00p 139.00p 40971
02/03/2022 139.00p 140.00p 137.41p 140.00p 102253
01/03/2022 138.00p 138.00p 136.95p 137.50p 87284
28/02/2022 136.00p 138.00p 134.98p 137.25p 95515
25/02/2022 133.50p 137.50p 133.50p 137.00p 4014980
24/02/2022 136.00p 140.00p 131.88p 134.75p 325109
23/02/2022 142.50p 142.70p 140.00p 142.50p 72400
22/02/2022 142.50p 143.00p 139.00p 140.00p 137277
21/02/2022 144.00p 148.00p 143.00p 144.75p 68918
18/02/2022 145.50p 146.50p 144.16p 145.75p 108392
17/02/2022 145.50p 146.50p 144.60p 144.75p 28324
16/02/2022 146.00p 147.14p 145.26p 146.75p 91995
15/02/2022 143.00p 146.00p 141.33p 145.25p 295101
14/02/2022 144.00p 144.50p 141.00p 141.50p 290117
11/02/2022 146.50p 147.44p 145.18p 147.00p 80917
10/02/2022 147.00p 147.70p 146.50p 147.00p 73599
09/02/2022 148.00p 148.00p 145.50p 148.00p 102111
08/02/2022 145.00p 147.41p 143.31p 145.75p 61486
07/02/2022 146.50p 146.99p 144.50p 145.00p 83079
04/02/2022 146.00p 147.00p 145.50p 146.25p 66368
03/02/2022 146.50p 148.00p 144.50p 146.00p 89582
02/02/2022 146.50p 148.00p 144.75p 147.00p 308041
01/02/2022 145.00p 146.00p 141.38p 144.00p 100290
31/01/2022 139.00p 143.00p 137.87p 143.00p 167910
28/01/2022 136.50p 140.00p 135.57p 140.00p 67531
27/01/2022 136.00p 137.00p 135.00p 136.00p 52949
26/01/2022 137.00p 139.00p 135.07p 137.50p 255789
25/01/2022 135.50p 138.50p 133.52p 137.25p 287470
24/01/2022 144.50p 144.50p 134.00p 136.50p 686993
21/01/2022 146.50p 147.39p 144.18p 145.50p 155501
20/01/2022 147.50p 148.50p 145.54p 147.00p 268149
19/01/2022 146.00p 147.35p 145.53p 146.00p 97714
18/01/2022 147.50p 147.47p 146.06p 146.75p 44987
17/01/2022 147.50p 147.60p 145.83p 146.50p 212944
14/01/2022 146.50p 147.90p 145.50p 146.00p 179534
13/01/2022 147.00p 149.00p 147.00p 147.50p 251261
12/01/2022 147.50p 149.00p 147.00p 147.75p 118573
10/01/2022 150.00p 152.00p 148.92p 149.00p 160919
07/01/2022 149.50p 152.29p 149.00p 149.50p 93398
06/01/2022 152.00p 152.97p 150.00p 151.50p 161767
05/01/2022 154.00p 155.50p 151.00p 153.25p 408778
04/01/2022 155.00p 156.00p 154.29p 154.50p 531114
31/12/2021 154.00p 155.00p 153.29p 154.00p 66552
30/12/2021 154.00p 154.00p 152.00p 152.00p 102672
29/12/2021 153.00p 153.62p 152.00p 152.00p 189397
24/12/2021 154.00p 153.92p 152.80p 153.50p 22606
23/12/2021 154.00p 154.83p 152.00p 152.00p 97702
22/12/2021 151.00p 154.32p 151.00p 153.75p 73234
21/12/2021 153.00p 153.63p 151.41p 152.00p 59512
20/12/2021 154.00p 155.49p 150.00p 151.50p 119238
17/12/2021 155.00p 156.00p 153.42p 155.00p 115854
16/12/2021 155.50p 157.00p 155.32p 156.00p 147710
15/12/2021 156.00p 156.00p 155.24p 155.75p 98232
14/12/2021 156.00p 156.50p 153.80p 155.50p 111309
13/12/2021 155.00p 156.00p 153.83p 154.00p 177526
10/12/2021 154.00p 154.50p 152.50p 153.50p 46779
09/12/2021 156.00p 157.00p 153.50p 153.50p 136447
08/12/2021 152.50p 155.04p 152.50p 154.75p 159761
07/12/2021 154.00p 155.00p 152.74p 155.00p 120576
06/12/2021 152.00p 153.30p 150.00p 153.00p 157171
03/12/2021 152.00p 153.83p 152.00p 152.50p 180460
02/12/2021 154.00p 155.00p 153.00p 153.00p 106031
01/12/2021 154.50p 155.00p 154.00p 154.00p 94873
30/11/2021 154.50p 154.50p 152.02p 154.50p 81462
29/11/2021 153.50p 155.00p 152.39p 154.00p 254154
26/11/2021 151.50p 155.10p 150.00p 153.00p 335548
25/11/2021 156.00p 156.20p 155.00p 155.25p 145168
24/11/2021 156.00p 156.01p 154.00p 155.50p 92591
23/11/2021 157.50p 157.77p 155.32p 155.75p 181920
22/11/2021 157.50p 158.00p 156.50p 156.50p 185716
19/11/2021 158.50p 159.62p 158.00p 158.00p 195088
18/11/2021 158.00p 159.51p 157.03p 158.25p 99284
17/11/2021 160.00p 161.50p 158.00p 159.00p 302812
16/11/2021 160.00p 161.00p 157.49p 159.00p 211220
15/11/2021 160.00p 161.00p 159.00p 160.00p 295831
12/11/2021 160.00p 161.77p 159.50p 160.00p 330248
11/11/2021 158.00p 161.50p 157.00p 161.50p 190929
10/11/2021 157.50p 158.00p 157.00p 157.50p 255177
09/11/2021 157.50p 158.00p 157.00p 157.00p 179665
08/11/2021 157.00p 157.50p 156.04p 157.00p 168883
05/11/2021 156.00p 157.00p 155.03p 156.00p 261092
04/11/2021 154.00p 158.00p 153.50p 155.50p 193804
03/11/2021 152.50p 153.00p 151.50p 151.50p 116256
02/11/2021 153.00p 153.00p 151.81p 152.50p 218654
01/11/2021 151.00p 152.37p 148.11p 152.00p 70265
29/10/2021 149.50p 150.50p 148.11p 150.25p 109498
28/10/2021 150.00p 151.00p 148.25p 150.00p 196689
27/10/2021 150.00p 150.25p 148.00p 150.00p 253267
26/10/2021 150.00p 153.00p 147.48p 150.00p 99545
25/10/2021 150.50p 153.00p 147.98p 148.50p 51306
22/10/2021 150.50p 152.58p 146.00p 149.50p 153438
21/10/2021 151.00p 151.68p 149.65p 151.00p 123873
20/10/2021 151.00p 153.00p 150.60p 150.75p 148923
19/10/2021 153.50p 153.50p 151.08p 151.50p 130942
18/10/2021 151.00p 152.00p 149.00p 150.75p 305861
15/10/2021 151.00p 152.00p 148.00p 148.00p 85126
14/10/2021 152.00p 152.50p 149.10p 150.50p 169754
13/10/2021 147.50p 151.00p 147.50p 149.25p 196264
12/10/2021 148.00p 150.00p 147.25p 148.50p 135027
11/10/2021 148.00p 148.00p 146.05p 147.25p 137128
08/10/2021 148.00p 149.00p 146.00p 146.00p 124281
07/10/2021 145.50p 147.50p 144.82p 146.00p 274942
06/10/2021 143.50p 146.50p 143.36p 145.00p 109387
05/10/2021 144.50p 147.75p 143.53p 145.25p 134785
04/10/2021 144.00p 147.37p 144.00p 144.00p 84855
01/10/2021 147.50p 149.00p 142.14p 146.00p 134295
30/09/2021 149.00p 150.82p 148.63p 149.00p 93451
29/09/2021 149.00p 150.95p 149.00p 149.00p 80360
28/09/2021 152.00p 154.51p 149.50p 150.50p 101880
27/09/2021 154.00p 156.62p 152.00p 154.00p 224881
24/09/2021 156.00p 156.18p 154.00p 154.50p 126553
23/09/2021 156.00p 157.00p 153.00p 154.00p 141195
22/09/2021 152.50p 154.00p 152.04p 153.00p 76036
21/09/2021 152.50p 153.00p 150.37p 151.50p 144417
20/09/2021 153.00p 153.00p 151.00p 152.00p 182862
17/09/2021 154.00p 155.00p 152.50p 152.50p 371772
16/09/2021 154.50p 155.00p 152.54p 154.50p 1114291
15/09/2021 154.00p 155.00p 153.00p 154.25p 164409
14/09/2021 152.00p 154.50p 151.00p 153.25p 218459
13/09/2021 150.00p 153.00p 149.83p 151.50p 271723

*Close Price adjusted for both dividends and splits