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
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
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

*Close Price adjusted for both dividends and splits