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
10/09/2021 150.00p 152.00p 147.83p 150.00p 250483
09/09/2021 146.50p 148.49p 145.00p 147.75p 114344
08/09/2021 146.00p 149.00p 146.00p 147.75p 87900
07/09/2021 146.00p 147.00p 146.00p 147.00p 150234
06/09/2021 146.00p 146.98p 145.50p 146.00p 131376
03/09/2021 143.50p 146.64p 143.50p 146.00p 166153
02/09/2021 144.50p 145.00p 143.71p 144.50p 109656
01/09/2021 143.50p 146.00p 143.50p 144.75p 85199
31/08/2021 141.00p 143.50p 139.42p 143.50p 262954
27/08/2021 138.00p 141.00p 138.00p 140.00p 156863
26/08/2021 138.00p 139.00p 138.00p 139.00p 161607
25/08/2021 138.50p 139.37p 138.14p 138.50p 115057
24/08/2021 138.50p 139.29p 137.15p 138.50p 79544
23/08/2021 137.50p 141.00p 135.00p 137.75p 221362
20/08/2021 137.00p 138.00p 134.38p 137.00p 289222
19/08/2021 138.00p 139.50p 137.00p 137.00p 117810
18/08/2021 138.00p 139.35p 138.00p 138.00p 101860
17/08/2021 140.00p 139.75p 138.18p 139.75p 76633
16/08/2021 140.00p 141.65p 138.00p 139.50p 180700
13/08/2021 140.50p 143.00p 140.50p 141.75p 248037
12/08/2021 140.00p 142.50p 140.00p 142.50p 41843
11/08/2021 143.00p 142.73p 141.24p 141.25p 89347
10/08/2021 143.00p 143.72p 141.50p 143.00p 115828
09/08/2021 143.00p 143.97p 138.73p 143.00p 130029
06/08/2021 144.00p 144.00p 142.50p 143.25p 43397
05/08/2021 144.50p 144.50p 142.44p 144.50p 64056
04/08/2021 141.50p 144.00p 141.50p 142.75p 187086
03/08/2021 143.50p 143.50p 142.91p 143.00p 48087
02/08/2021 142.50p 143.50p 142.00p 143.25p 102678
30/07/2021 141.50p 143.00p 140.38p 142.50p 79907
29/07/2021 142.50p 143.62p 141.50p 141.50p 76462
28/07/2021 142.00p 143.50p 138.00p 142.00p 296805
27/07/2021 143.00p 146.50p 141.74p 142.75p 230204
26/07/2021 144.50p 147.50p 143.00p 145.50p 182899
23/07/2021 146.00p 147.97p 144.00p 146.00p 144091
22/07/2021 146.50p 148.00p 145.03p 146.00p 164965
21/07/2021 146.50p 148.00p 145.41p 147.25p 235741
20/07/2021 146.50p 147.00p 143.50p 147.00p 153092
19/07/2021 146.00p 147.25p 145.00p 146.25p 57006
16/07/2021 145.50p 146.82p 144.23p 146.00p 60541
15/07/2021 145.00p 145.89p 144.75p 145.00p 76442
14/07/2021 143.00p 145.15p 142.75p 145.00p 142167
13/07/2021 143.00p 145.00p 141.58p 144.50p 114316
12/07/2021 140.50p 143.50p 139.25p 142.75p 89132
09/07/2021 143.00p 143.50p 140.00p 143.00p 127216
08/07/2021 146.00p 146.00p 141.25p 143.00p 231675
07/07/2021 145.50p 146.00p 145.00p 145.50p 194600
06/07/2021 145.50p 146.00p 144.00p 145.00p 204945
05/07/2021 146.00p 147.79p 144.67p 145.75p 466574
02/07/2021 147.00p 148.00p 144.50p 146.00p 322318
01/07/2021 145.00p 147.00p 142.50p 146.00p 213868
30/06/2021 143.50p 144.00p 142.50p 144.00p 200622
29/06/2021 143.00p 144.00p 142.70p 143.25p 175787
28/06/2021 142.00p 143.00p 141.60p 142.25p 162054
25/06/2021 140.00p 145.50p 140.00p 145.50p 483606
24/06/2021 137.50p 140.50p 137.50p 140.00p 313571
23/06/2021 136.50p 139.82p 136.50p 137.50p 156226
22/06/2021 139.50p 139.75p 136.50p 139.50p 337609
21/06/2021 139.00p 139.50p 137.02p 138.00p 421233
18/06/2021 136.00p 140.00p 136.00p 140.00p 3278265
17/06/2021 134.00p 138.00p 132.66p 137.00p 125708
16/06/2021 132.00p 134.00p 132.00p 133.25p 210905
15/06/2021 133.00p 134.00p 131.75p 132.75p 268931
14/06/2021 132.00p 133.56p 132.00p 132.50p 368413
11/06/2021 133.00p 133.00p 131.32p 132.50p 193465
10/06/2021 130.50p 132.00p 130.25p 131.75p 95820
09/06/2021 130.50p 131.00p 129.25p 131.00p 284208
08/06/2021 131.00p 130.75p 129.20p 129.50p 287265
07/06/2021 131.00p 131.00p 128.62p 130.00p 170620
04/06/2021 130.00p 130.00p 128.50p 128.75p 126773
03/06/2021 129.00p 130.00p 127.50p 128.50p 168330
02/06/2021 129.00p 129.00p 127.21p 127.50p 170417
01/06/2021 125.00p 128.97p 123.56p 128.25p 268662
28/05/2021 124.00p 125.00p 122.23p 124.00p 99535
27/05/2021 123.00p 124.00p 121.71p 123.75p 70037
26/05/2021 122.00p 122.85p 120.00p 122.00p 112296
25/05/2021 119.50p 123.00p 119.00p 121.00p 88462
24/05/2021 119.00p 120.26p 118.94p 119.00p 41320
21/05/2021 119.00p 126.50p 118.50p 119.50p 123311
20/05/2021 118.50p 118.50p 117.46p 118.25p 49588
19/05/2021 117.00p 118.17p 115.96p 117.75p 355792
18/05/2021 117.00p 118.50p 116.20p 117.50p 113413
17/05/2021 114.50p 116.34p 114.00p 116.00p 219682
14/05/2021 114.50p 117.00p 114.00p 115.75p 117330
13/05/2021 114.00p 116.50p 114.00p 115.75p 105065
12/05/2021 114.00p 116.00p 114.00p 115.25p 75094
11/05/2021 117.00p 117.50p 115.01p 115.75p 121232
10/05/2021 117.00p 117.00p 114.64p 116.00p 277708
07/05/2021 115.50p 116.83p 115.50p 116.50p 129571
06/05/2021 115.00p 116.14p 114.61p 115.25p 487805
05/05/2021 116.00p 116.00p 114.00p 115.00p 203718
04/05/2021 113.00p 115.50p 113.00p 114.50p 328941
30/04/2021 114.00p 115.26p 114.00p 115.00p 32975
29/04/2021 114.50p 116.00p 113.25p 114.50p 823120
28/04/2021 114.50p 115.50p 112.38p 114.00p 137531
27/04/2021 112.50p 114.00p 112.66p 113.00p 221618
26/04/2021 112.50p 112.85p 111.50p 112.25p 144012
23/04/2021 112.50p 115.00p 111.50p 112.00p 107081
22/04/2021 112.50p 115.00p 112.00p 112.00p 97721
21/04/2021 113.00p 115.25p 111.49p 113.75p 143059
20/04/2021 113.50p 116.50p 113.50p 115.00p 33725
19/04/2021 114.50p 115.00p 113.00p 113.75p 173718
16/04/2021 114.50p 115.36p 113.25p 114.50p 48408
15/04/2021 114.50p 116.00p 112.31p 114.00p 119183
14/04/2021 115.00p 115.25p 114.25p 115.25p 75485
13/04/2021 115.00p 115.23p 113.88p 115.00p 209964
12/04/2021 113.00p 115.25p 113.00p 115.25p 96115
09/04/2021 114.50p 115.50p 114.00p 115.50p 146177
08/04/2021 114.50p 115.48p 113.54p 114.25p 157419
07/04/2021 114.50p 116.50p 114.50p 115.75p 143951
06/04/2021 115.50p 116.00p 113.03p 115.25p 163790
01/04/2021 117.00p 117.00p 113.00p 114.25p 124314
31/03/2021 113.50p 115.00p 113.50p 114.25p 97175
30/03/2021 116.00p 116.00p 113.87p 115.00p 115767
29/03/2021 116.00p 116.00p 111.16p 114.50p 178376
26/03/2021 114.50p 116.00p 113.46p 114.50p 104621
25/03/2021 113.00p 114.00p 112.00p 113.75p 57858
24/03/2021 113.00p 115.00p 112.15p 114.00p 123079
23/03/2021 114.00p 114.00p 112.73p 113.25p 47216
22/03/2021 114.50p 114.50p 112.38p 113.50p 177025
19/03/2021 114.50p 114.70p 112.46p 113.50p 75756
18/03/2021 114.50p 115.00p 111.00p 113.50p 115307
17/03/2021 114.50p 115.50p 112.00p 114.00p 156365
16/03/2021 113.00p 116.00p 114.02p 115.25p 60794
15/03/2021 113.00p 115.00p 111.16p 114.00p 62000
12/03/2021 114.50p 115.50p 112.88p 114.50p 100284
11/03/2021 114.00p 115.22p 111.46p 115.00p 245251
10/03/2021 112.00p 113.07p 111.50p 113.00p 118882
09/03/2021 111.00p 112.50p 110.00p 112.00p 87508
08/03/2021 111.00p 113.50p 111.00p 112.50p 146506
05/03/2021 113.00p 113.67p 111.30p 113.25p 98744
04/03/2021 112.00p 115.00p 111.00p 113.00p 230947
03/03/2021 115.00p 115.00p 112.02p 115.00p 36233
02/03/2021 110.00p 112.71p 110.00p 112.00p 326468
01/03/2021 111.50p 114.00p 111.04p 112.00p 113736
26/02/2021 110.50p 111.96p 107.50p 108.75p 222511
25/02/2021 113.00p 115.00p 112.34p 113.50p 49885
24/02/2021 110.00p 113.00p 110.00p 111.50p 158387
23/02/2021 112.00p 113.50p 110.00p 112.00p 119531
22/02/2021 114.00p 114.00p 112.50p 113.25p 58928
19/02/2021 114.50p 115.00p 114.39p 114.75p 114506
18/02/2021 114.50p 115.50p 112.00p 113.75p 162792
17/02/2021 114.00p 115.25p 114.00p 115.25p 129830
16/02/2021 115.00p 116.00p 112.89p 115.00p 214731
15/02/2021 115.00p 115.00p 113.50p 114.00p 270537
12/02/2021 113.50p 115.00p 113.02p 114.00p 24789
11/02/2021 114.00p 115.13p 112.00p 114.25p 23061
10/02/2021 114.00p 114.50p 113.50p 114.00p 35671
09/02/2021 115.50p 114.75p 113.50p 113.50p 94295
08/02/2021 115.50p 115.50p 112.54p 113.75p 58561
05/02/2021 113.50p 114.87p 113.00p 113.00p 155679
04/02/2021 113.00p 114.31p 113.75p 113.75p 74439
03/02/2021 113.00p 116.00p 113.00p 113.50p 194954
02/02/2021 113.00p 115.50p 113.00p 113.50p 210675
01/02/2021 113.00p 114.50p 111.50p 113.25p 200329
29/01/2021 115.00p 114.98p 112.00p 114.00p 43355
28/01/2021 115.00p 115.00p 112.00p 114.00p 145933
27/01/2021 115.00p 117.00p 115.00p 116.00p 108527
26/01/2021 115.50p 115.60p 114.28p 115.00p 223880
25/01/2021 115.50p 116.98p 115.00p 115.00p 120523
22/01/2021 115.50p 116.23p 114.96p 115.50p 109385
21/01/2021 114.00p 117.00p 113.98p 115.50p 468196
20/01/2021 113.50p 114.00p 112.48p 113.75p 199848
19/01/2021 113.00p 113.98p 112.31p 113.50p 120883
18/01/2021 114.00p 114.00p 111.50p 112.50p 181317
15/01/2021 113.00p 114.00p 112.32p 113.50p 217639
14/01/2021 114.00p 114.00p 112.00p 113.00p 115594
13/01/2021 113.50p 113.59p 111.50p 113.00p 152750
12/01/2021 113.50p 114.00p 111.77p 113.25p 494458
11/01/2021 114.00p 114.00p 111.48p 113.50p 233698
08/01/2021 110.50p 113.00p 109.50p 112.00p 668334
07/01/2021 110.00p 110.50p 109.50p 110.25p 190827
06/01/2021 109.00p 110.50p 107.86p 110.00p 557342
05/01/2021 110.00p 110.30p 107.67p 109.50p 162858
04/01/2021 107.50p 110.50p 106.50p 108.25p 186029
31/12/2020 108.00p 109.31p 107.50p 108.50p 44761
30/12/2020 109.50p 109.50p 107.94p 108.50p 111920
24/12/2020 105.00p 106.97p 105.73p 106.25p 24250
23/12/2020 105.00p 106.87p 105.73p 106.25p 38009
22/12/2020 105.00p 111.50p 103.00p 106.00p 74275
21/12/2020 104.00p 104.75p 102.50p 103.75p 385141
18/12/2020 104.00p 104.00p 102.50p 103.25p 257401
17/12/2020 104.00p 103.96p 102.38p 103.50p 74846
16/12/2020 104.00p 104.00p 101.99p 103.25p 290572
15/12/2020 104.00p 103.88p 101.97p 102.50p 90753
14/12/2020 104.00p 103.93p 101.33p 103.25p 85146
11/12/2020 104.00p 103.25p 101.93p 103.25p 83645
10/12/2020 104.00p 104.00p 102.50p 103.25p 51024
09/12/2020 104.00p 104.00p 102.44p 103.00p 120270
08/12/2020 104.00p 104.00p 102.80p 103.25p 60177
07/12/2020 104.00p 103.90p 101.04p 103.50p 134798
04/12/2020 104.00p 104.00p 100.50p 102.50p 156820
03/12/2020 104.00p 104.00p 101.48p 103.00p 240015
02/12/2020 103.00p 103.12p 102.00p 103.00p 138411
01/12/2020 104.00p 104.00p 102.00p 103.00p 217881
30/11/2020 102.50p 103.18p 102.00p 103.00p 162691
27/11/2020 102.00p 103.00p 101.00p 103.00p 62270
26/11/2020 102.50p 103.75p 102.00p 103.25p 77250
25/11/2020 103.00p 103.56p 102.31p 103.00p 154088
24/11/2020 101.50p 103.71p 101.50p 102.50p 317190

*Close Price adjusted for both dividends and splits