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
25/10/2022 116.00p 120.61p 115.68p 115.75p 113876
24/10/2022 116.00p 121.44p 114.55p 115.00p 105836
21/10/2022 117.50p 123.11p 118.00p 119.50p 50131
20/10/2022 117.50p 121.68p 117.50p 117.50p 57789
19/10/2022 117.00p 121.81p 117.00p 119.00p 118493
18/10/2022 117.00p 122.00p 117.00p 117.00p 68584
17/10/2022 121.50p 122.00p 118.17p 120.50p 29181
14/10/2022 121.50p 122.50p 117.19p 120.25p 16687
13/10/2022 120.00p 122.60p 120.25p 120.25p 14446
12/10/2022 120.00p 124.54p 119.50p 121.75p 24942
11/10/2022 120.00p 125.77p 119.00p 119.00p 38113
10/10/2022 123.50p 125.00p 120.78p 124.50p 260681
07/10/2022 126.00p 127.50p 124.62p 126.50p 42400
06/10/2022 125.00p 127.50p 123.60p 126.75p 270215
05/10/2022 124.00p 126.00p 123.54p 124.00p 55324
04/10/2022 126.00p 126.00p 118.29p 126.00p 24894
03/10/2022 116.00p 123.50p 116.00p 121.00p 56747
30/09/2022 122.00p 123.00p 116.00p 123.00p 119415
29/09/2022 118.00p 121.85p 117.55p 118.00p 193382
28/09/2022 120.00p 126.53p 119.00p 121.50p 54899
27/09/2022 122.00p 127.00p 122.00p 127.00p 4679
26/09/2022 128.50p 129.50p 121.50p 128.50p 233835
23/09/2022 123.50p 128.53p 123.50p 126.75p 143257
22/09/2022 123.50p 129.50p 123.00p 123.50p 47356
21/09/2022 125.00p 130.00p 125.00p 126.75p 54370
20/09/2022 124.50p 129.50p 124.50p 126.00p 79889
16/09/2022 125.00p 129.50p 124.21p 129.50p 267075
15/09/2022 126.00p 128.25p 125.63p 126.00p 11873
14/09/2022 124.50p 129.50p 124.17p 124.50p 26505
13/09/2022 126.50p 129.15p 124.50p 126.50p 51506
12/09/2022 125.50p 131.50p 125.37p 126.50p 118607
09/09/2022 124.00p 128.82p 124.00p 124.00p 15887
08/09/2022 124.50p 128.48p 124.00p 128.00p 24310
07/09/2022 127.50p 128.52p 125.44p 127.50p 21896
06/09/2022 127.50p 130.50p 125.60p 127.50p 8858
05/09/2022 127.50p 128.75p 125.00p 128.00p 41631
02/09/2022 126.00p 128.10p 125.58p 127.50p 12144
01/09/2022 126.00p 128.86p 125.67p 127.75p 33807
31/08/2022 126.00p 128.73p 126.78p 128.00p 23960
30/08/2022 126.00p 128.86p 125.50p 126.00p 36986
26/08/2022 126.50p 129.57p 126.78p 128.00p 15048
25/08/2022 126.50p 129.69p 126.25p 126.75p 41557
24/08/2022 125.50p 127.75p 124.50p 127.75p 27996
23/08/2022 124.50p 129.00p 124.50p 124.50p 177489
22/08/2022 126.75p 130.62p 126.50p 127.25p 88910
19/08/2022 129.00p 129.30p 125.50p 128.50p 520583
18/08/2022 129.00p 129.00p 124.50p 128.00p 90287
17/08/2022 127.00p 131.00p 125.00p 128.25p 318542
16/08/2022 127.00p 130.00p 125.50p 130.00p 85843
15/08/2022 127.00p 127.34p 122.50p 124.50p 62832
12/08/2022 126.50p 127.00p 123.98p 124.75p 47408
11/08/2022 124.50p 127.11p 122.75p 124.75p 73732
10/08/2022 124.50p 127.00p 122.03p 122.50p 101183
09/08/2022 127.00p 127.00p 122.24p 123.75p 38146
08/08/2022 124.50p 126.50p 123.69p 124.00p 55604
05/08/2022 125.00p 127.00p 125.00p 125.75p 80499
04/08/2022 125.50p 126.00p 124.75p 124.75p 164728
03/08/2022 124.50p 125.84p 124.50p 125.00p 30097
02/08/2022 122.50p 125.57p 120.50p 122.50p 44444
01/08/2022 123.00p 127.12p 124.28p 124.75p 269232
29/07/2022 123.00p 125.02p 120.50p 124.00p 148878
28/07/2022 122.00p 122.50p 119.28p 122.50p 67636
27/07/2022 121.50p 121.50p 118.10p 121.50p 101734
26/07/2022 118.00p 122.00p 119.41p 120.00p 54260
25/07/2022 118.00p 120.00p 117.89p 119.00p 56327
22/07/2022 121.00p 121.00p 117.00p 117.00p 24407
21/07/2022 120.00p 121.00p 116.90p 118.00p 20458
20/07/2022 116.00p 120.00p 114.00p 120.00p 86546
19/07/2022 117.50p 117.50p 113.78p 116.25p 112752
18/07/2022 117.00p 117.50p 114.06p 117.50p 1358221
15/07/2022 115.00p 117.00p 113.70p 114.75p 68314
14/07/2022 115.00p 117.45p 115.10p 117.00p 56581
13/07/2022 115.00p 117.45p 115.00p 117.00p 32841
12/07/2022 119.50p 117.25p 115.00p 117.25p 141108
11/07/2022 119.50p 117.48p 115.63p 117.25p 31414
08/07/2022 119.50p 119.50p 115.00p 115.00p 68907
07/07/2022 119.00p 119.50p 115.00p 119.00p 69593
06/07/2022 117.50p 118.00p 114.83p 118.00p 42667
05/07/2022 117.00p 117.00p 114.03p 115.50p 117693
04/07/2022 117.50p 118.55p 115.00p 116.00p 107911
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

*Close Price adjusted for both dividends and splits