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
07/02/2020 94.20p 96.15p 92.80p 93.00p 116600
06/02/2020 94.40p 95.80p 94.19p 95.00p 126671
05/02/2020 95.00p 96.20p 93.29p 94.60p 39059
04/02/2020 94.80p 94.95p 92.94p 93.90p 39915
03/02/2020 92.20p 94.20p 91.97p 93.40p 124664
31/01/2020 94.20p 95.89p 92.00p 94.10p 113250
30/01/2020 95.00p 95.91p 94.22p 95.30p 91423
29/01/2020 94.60p 96.60p 94.60p 96.30p 202083
28/01/2020 94.40p 94.40p 92.00p 93.80p 66828
27/01/2020 95.00p 95.41p 92.00p 92.20p 183612
24/01/2020 94.40p 95.96p 94.00p 95.40p 64250
23/01/2020 97.00p 98.43p 94.00p 94.00p 576327
22/01/2020 98.00p 98.45p 96.60p 97.70p 604032
21/01/2020 98.00p 98.66p 96.60p 98.40p 233707
20/01/2020 93.00p 97.60p 92.00p 97.10p 520679
17/01/2020 91.00p 92.65p 90.42p 92.00p 277419
16/01/2020 90.20p 90.20p 89.29p 89.50p 132290
15/01/2020 88.00p 89.51p 87.93p 88.80p 99503
14/01/2020 88.00p 88.90p 87.62p 88.50p 44213
13/01/2020 88.00p 88.00p 86.05p 88.00p 102038
10/01/2020 86.00p 87.38p 86.00p 86.80p 316010
09/01/2020 85.00p 86.58p 85.18p 86.30p 92285
08/01/2020 85.00p 86.12p 85.00p 86.00p 95723
07/01/2020 85.40p 86.34p 85.15p 86.30p 76580
06/01/2020 85.80p 86.68p 84.80p 86.40p 178478
03/01/2020 87.00p 87.00p 85.89p 86.80p 78453
02/01/2020 85.40p 87.20p 85.34p 86.50p 233755
31/12/2019 85.60p 86.00p 85.00p 85.50p 72621
30/12/2019 84.80p 86.20p 84.54p 85.60p 120674
27/12/2019 85.00p 86.00p 84.10p 85.70p 158500
24/12/2019 84.80p 84.61p 83.52p 84.10p 46614
23/12/2019 84.80p 84.80p 83.20p 84.00p 215185
20/12/2019 84.00p 84.79p 84.00p 84.50p 265049
19/12/2019 83.80p 84.20p 82.60p 83.60p 336113
18/12/2019 82.40p 83.48p 81.89p 83.00p 230051
17/12/2019 82.20p 82.20p 81.60p 82.10p 362385
16/12/2019 82.00p 82.14p 81.00p 81.90p 114327
13/12/2019 82.00p 82.00p 80.43p 81.30p 260570
12/12/2019 80.20p 81.00p 80.00p 81.00p 57421
11/12/2019 80.40p 81.10p 80.20p 81.10p 101025
10/12/2019 80.00p 81.25p 80.00p 80.50p 85853
09/12/2019 81.00p 81.62p 80.00p 81.00p 147086
06/12/2019 82.00p 82.00p 80.06p 81.50p 83435
05/12/2019 81.00p 82.35p 80.00p 81.40p 103740
04/12/2019 81.00p 82.70p 80.08p 81.90p 101263
03/12/2019 81.60p 82.70p 80.00p 81.50p 386885
02/12/2019 82.60p 83.25p 81.80p 82.90p 232586
29/11/2019 82.60p 83.30p 82.30p 83.00p 260717
28/11/2019 83.00p 83.52p 82.80p 83.10p 151858
27/11/2019 85.00p 85.00p 82.80p 83.40p 70951
26/11/2019 85.40p 85.24p 84.07p 84.60p 75113
25/11/2019 85.40p 85.89p 85.11p 85.50p 121060
22/11/2019 85.60p 86.75p 85.08p 85.70p 46793
21/11/2019 86.00p 87.12p 85.39p 86.30p 85450
20/11/2019 86.00p 87.24p 85.54p 86.50p 80519
19/11/2019 86.40p 87.26p 85.26p 86.90p 44692
18/11/2019 86.00p 87.16p 86.00p 86.90p 59551
15/11/2019 86.00p 87.17p 86.00p 86.50p 45912
14/11/2019 87.40p 87.66p 85.20p 86.90p 214097
13/11/2019 87.40p 87.73p 87.10p 87.60p 55000
12/11/2019 88.00p 88.20p 87.07p 87.70p 21469
11/11/2019 87.00p 87.94p 87.00p 87.50p 33674
08/11/2019 86.80p 88.03p 86.02p 87.50p 51159
07/11/2019 85.60p 86.48p 85.60p 86.00p 73908
06/11/2019 85.77p 86.77p 85.40p 86.10p 117408
05/11/2019 85.40p 86.92p 85.40p 86.10p 236489
04/11/2019 86.80p 87.00p 85.40p 86.10p 68307
01/11/2019 84.20p 86.98p 84.20p 86.10p 64100
31/10/2019 85.00p 85.80p 85.00p 85.50p 31028
30/10/2019 84.80p 85.08p 83.00p 85.00p 80695
29/10/2019 84.60p 84.60p 84.00p 84.40p 38492
28/10/2019 84.28p 84.36p 83.80p 84.20p 63115
25/10/2019 83.80p 84.36p 83.60p 84.20p 413654
24/10/2019 84.00p 84.00p 83.00p 83.50p 118703
23/10/2019 83.00p 83.78p 82.42p 83.20p 67554
22/10/2019 83.00p 84.05p 82.80p 83.70p 58396
21/10/2019 84.00p 84.00p 82.23p 83.60p 11548
18/10/2019 84.00p 84.16p 82.13p 83.60p 104819
17/10/2019 83.00p 83.80p 82.20p 83.00p 460504
16/10/2019 83.00p 83.25p 82.20p 83.20p 304359
15/10/2019 83.80p 83.80p 82.20p 82.50p 173376
14/10/2019 84.00p 84.00p 83.00p 83.80p 40568
11/10/2019 83.00p 84.42p 83.00p 83.70p 94596
10/10/2019 84.00p 84.31p 83.00p 84.20p 113709
09/10/2019 82.80p 84.00p 82.40p 84.00p 33136
08/10/2019 84.80p 85.00p 82.60p 83.80p 67736
07/10/2019 82.64p 84.07p 82.64p 83.80p 27561
04/10/2019 82.80p 83.90p 82.69p 83.90p 62085
03/10/2019 84.20p 84.44p 82.40p 83.50p 205766
02/10/2019 85.00p 85.50p 84.60p 84.80p 122238
01/10/2019 85.40p 86.23p 85.40p 85.70p 70746
30/09/2019 86.05p 86.20p 85.22p 86.20p 42831
27/09/2019 85.70p 86.10p 85.00p 86.10p 113382
26/09/2019 85.80p 86.80p 85.01p 85.80p 73109
25/09/2019 86.00p 86.70p 85.40p 85.40p 179694
24/09/2019 86.70p 87.20p 86.02p 87.20p 21488
23/09/2019 87.00p 87.10p 86.00p 87.10p 11687
20/09/2019 86.00p 87.50p 86.00p 87.10p 753558
19/09/2019 85.80p 86.50p 85.60p 86.00p 84835
18/09/2019 87.00p 87.00p 85.80p 86.40p 86694
17/09/2019 86.00p 87.20p 85.80p 87.20p 199526
16/09/2019 86.00p 87.20p 86.00p 87.20p 25355
13/09/2019 86.00p 87.69p 86.00p 87.20p 140070
12/09/2019 86.20p 87.68p 86.00p 87.20p 144445
11/09/2019 87.20p 87.67p 86.00p 86.00p 89150
10/09/2019 86.00p 87.69p 86.00p 86.00p 30533
09/09/2019 87.60p 87.81p 86.00p 87.10p 104832
06/09/2019 89.00p 89.69p 88.00p 88.80p 36165
05/09/2019 89.00p 89.92p 88.15p 89.70p 83705
04/09/2019 89.20p 89.90p 87.91p 89.90p 130247
03/09/2019 87.20p 89.40p 87.20p 88.70p 55546
02/09/2019 87.20p 89.00p 87.20p 88.40p 151730
30/08/2019 87.00p 88.00p 87.00p 88.00p 22710
29/08/2019 86.00p 88.60p 86.00p 87.60p 52482
28/08/2019 86.80p 87.09p 86.00p 87.00p 190448
27/08/2019 86.64p 87.60p 86.60p 87.60p 33593
23/08/2019 88.20p 88.70p 87.25p 88.40p 151823
22/08/2019 87.80p 88.47p 87.18p 88.00p 48743
21/08/2019 87.02p 89.00p 87.02p 89.00p 14416
20/08/2019 87.80p 88.58p 87.40p 87.60p 105348
19/08/2019 87.40p 88.00p 87.00p 88.00p 102743
16/08/2019 88.00p 94.80p 87.00p 88.00p 147998
15/08/2019 89.60p 91.12p 88.00p 88.00p 98033
14/08/2019 89.60p 91.31p 89.60p 90.80p 127425
13/08/2019 88.60p 91.00p 88.60p 91.00p 44269
12/08/2019 88.40p 90.60p 88.40p 89.60p 81682
09/08/2019 89.20p 90.20p 88.60p 88.60p 120635
08/08/2019 90.20p 91.00p 89.20p 89.20p 139289
07/08/2019 89.60p 90.78p 89.60p 90.60p 117417
06/08/2019 91.00p 91.32p 90.00p 90.80p 36933
05/08/2019 94.60p 94.60p 91.18p 91.50p 59401
02/08/2019 94.80p 94.80p 92.80p 94.00p 35056
01/08/2019 96.20p 96.65p 95.00p 96.20p 60151
31/07/2019 96.20p 97.10p 96.00p 97.10p 48883
30/07/2019 96.20p 96.89p 96.20p 96.80p 84802
29/07/2019 98.60p 98.60p 96.11p 96.80p 133880
26/07/2019 97.00p 98.24p 97.00p 97.90p 65251
25/07/2019 97.40p 97.97p 96.84p 97.90p 17134
24/07/2019 97.40p 98.20p 97.40p 98.20p 35792
23/07/2019 99.00p 99.30p 97.40p 98.20p 67048
22/07/2019 99.23p 99.30p 99.00p 99.30p 40748
19/07/2019 98.00p 99.12p 97.78p 98.70p 93859
18/07/2019 99.00p 99.72p 98.50p 98.50p 17294
17/07/2019 98.60p 99.80p 98.60p 99.45p 62614
16/07/2019 99.49p 99.49p 98.97p 99.20p 18884
15/07/2019 98.60p 100.00p 98.01p 100.00p 55042
12/07/2019 98.60p 100.10p 98.60p 99.30p 39570
11/07/2019 99.39p 100.10p 99.08p 99.80p 48242
10/07/2019 99.01p 100.30p 99.00p 99.55p 58537
09/07/2019 100.64p 100.76p 99.24p 99.90p 29232
08/07/2019 100.00p 100.80p 100.00p 100.55p 26642
05/07/2019 99.80p 101.74p 99.60p 100.80p 42411
04/07/2019 101.11p 101.11p 99.84p 100.80p 34511
03/07/2019 99.55p 100.65p 99.42p 100.35p 145122
02/07/2019 99.40p 101.50p 99.40p 100.35p 49761
01/07/2019 101.00p 101.00p 100.00p 100.10p 841393
28/06/2019 99.00p 100.50p 98.83p 100.15p 102255
27/06/2019 97.60p 98.71p 97.51p 98.30p 107154
26/06/2019 98.60p 98.80p 97.11p 97.90p 72827
25/06/2019 97.00p 98.60p 96.53p 98.00p 70162
24/06/2019 98.60p 99.00p 97.00p 98.50p 67050
21/06/2019 98.12p 98.25p 97.50p 97.70p 68026
20/06/2019 98.40p 98.40p 97.25p 97.60p 30695
19/06/2019 97.40p 97.88p 97.12p 97.70p 84770
18/06/2019 98.00p 98.00p 96.44p 98.00p 79841
17/06/2019 96.00p 98.00p 96.00p 98.00p 12414
14/06/2019 98.00p 98.00p 96.20p 98.00p 86515
13/06/2019 97.78p 97.78p 96.42p 97.00p 15585
12/06/2019 97.60p 97.80p 96.00p 97.00p 55169
11/06/2019 98.00p 98.00p 96.56p 97.30p 51820
10/06/2019 96.36p 97.98p 96.36p 97.00p 60050
07/06/2019 95.00p 96.39p 95.00p 95.00p 43503
06/06/2019 96.04p 96.05p 95.49p 95.60p 26485
05/06/2019 96.00p 96.00p 94.52p 95.20p 137487
04/06/2019 95.80p 95.80p 94.70p 94.70p 26923
03/06/2019 95.73p 95.75p 95.00p 95.00p 40258
31/05/2019 94.80p 96.00p 94.53p 94.90p 44351
30/05/2019 94.00p 94.84p 94.00p 94.50p 64983
29/05/2019 94.00p 94.86p 94.00p 94.10p 39320
28/05/2019 95.00p 95.00p 94.30p 94.30p 68028
24/05/2019 95.00p 95.00p 93.80p 94.30p 97896
23/05/2019 94.00p 94.80p 93.40p 94.30p 166249
22/05/2019 93.40p 93.40p 92.09p 93.00p 40632
21/05/2019 92.09p 92.97p 92.09p 92.90p 85536
20/05/2019 93.00p 93.45p 92.25p 92.60p 79945
17/05/2019 93.57p 93.80p 92.98p 93.40p 27289
16/05/2019 93.60p 93.79p 92.80p 93.20p 141874
15/05/2019 93.60p 94.74p 92.80p 93.80p 232424
14/05/2019 94.00p 94.80p 93.00p 94.20p 180197
13/05/2019 95.20p 96.22p 93.09p 93.70p 153007
10/05/2019 97.00p 97.10p 95.67p 96.30p 71266
09/05/2019 97.60p 97.60p 95.91p 96.60p 104415
08/05/2019 98.00p 98.40p 96.81p 97.70p 227191
07/05/2019 98.00p 99.40p 96.57p 97.50p 138086
03/05/2019 99.32p 100.00p 99.32p 99.80p 131619
02/05/2019 100.00p 100.25p 99.20p 99.75p 75303
01/05/2019 100.50p 100.50p 99.00p 100.50p 146406
30/04/2019 100.00p 100.19p 99.50p 99.50p 159210
29/04/2019 100.87p 101.00p 100.01p 100.25p 279950
26/04/2019 101.00p 101.00p 100.04p 100.75p 3045812

*Close Price adjusted for both dividends and splits