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
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
23/11/2020 101.50p 103.50p 101.50p 103.50p 613704
20/11/2020 103.00p 103.21p 100.85p 103.00p 178721
19/11/2020 103.00p 104.00p 102.00p 102.75p 78534
18/11/2020 103.00p 103.00p 101.00p 102.00p 663365
17/11/2020 102.00p 102.54p 101.00p 102.00p 110630
16/11/2020 103.00p 103.00p 100.88p 101.50p 123232
13/11/2020 102.00p 102.94p 100.60p 102.25p 511188
12/11/2020 102.00p 102.00p 99.95p 101.00p 209800
10/11/2020 100.00p 101.50p 99.47p 101.25p 407334
09/11/2020 99.00p 101.50p 97.26p 100.75p 245138
06/11/2020 97.20p 101.19p 97.00p 98.20p 88676
05/11/2020 101.50p 101.50p 97.59p 99.35p 79023
04/11/2020 101.50p 100.55p 98.35p 99.40p 32454
03/11/2020 101.50p 102.00p 98.20p 99.85p 65213
02/11/2020 98.20p 101.22p 98.40p 100.00p 33418
30/10/2020 98.20p 100.61p 98.73p 99.85p 27374
29/10/2020 98.20p 100.94p 97.18p 100.00p 106352
28/10/2020 101.00p 101.80p 98.25p 100.00p 63509
27/10/2020 101.00p 102.84p 101.25p 101.25p 82753
26/10/2020 101.00p 101.01p 99.15p 99.80p 75744
23/10/2020 101.00p 101.00p 100.00p 100.50p 108363
22/10/2020 100.00p 101.00p 99.25p 99.25p 54606
21/10/2020 100.00p 101.50p 99.45p 99.60p 71449
20/10/2020 103.00p 101.26p 99.68p 100.70p 65440
19/10/2020 103.00p 101.30p 100.00p 101.20p 135311
16/10/2020 103.00p 103.00p 99.21p 100.00p 257040
15/10/2020 101.00p 102.00p 99.25p 101.00p 208536
14/10/2020 101.00p 102.90p 99.74p 101.00p 172483
13/10/2020 100.00p 101.70p 99.53p 100.00p 142526
12/10/2020 100.00p 103.00p 98.00p 99.75p 241307
09/10/2020 97.60p 103.00p 98.18p 98.20p 104448
08/10/2020 97.60p 102.54p 97.00p 100.00p 126015
07/10/2020 98.00p 98.00p 95.50p 96.70p 76735
06/10/2020 94.00p 97.78p 94.58p 96.50p 58996
05/10/2020 94.00p 97.73p 93.30p 96.20p 79616
02/10/2020 92.60p 94.04p 92.34p 92.60p 2026
01/10/2020 92.60p 94.57p 93.40p 93.80p 56914
30/09/2020 92.60p 96.40p 92.60p 93.70p 39195
29/09/2020 94.00p 96.45p 92.85p 93.90p 17762
28/09/2020 94.00p 94.86p 92.70p 92.70p 30883
25/09/2020 94.00p 96.29p 92.82p 94.80p 31338
24/09/2020 94.00p 96.26p 93.15p 94.50p 29620
23/09/2020 94.00p 94.46p 93.31p 93.40p 54906
22/09/2020 93.40p 94.57p 93.00p 93.80p 54349
21/09/2020 93.40p 96.30p 93.24p 94.10p 84719
18/09/2020 93.40p 97.00p 93.30p 95.20p 83487
17/09/2020 93.40p 96.33p 93.20p 94.40p 63716
16/09/2020 93.80p 96.35p 93.54p 94.70p 42533
15/09/2020 94.80p 95.00p 93.50p 95.00p 74912
14/09/2020 93.20p 94.63p 91.43p 92.40p 84651
11/09/2020 93.20p 93.71p 91.30p 92.00p 30635
10/09/2020 93.20p 93.81p 91.20p 92.30p 7555
09/09/2020 93.20p 94.08p 92.60p 93.20p 9729
08/09/2020 93.20p 94.18p 93.00p 93.50p 63020
07/09/2020 93.20p 94.34p 93.00p 93.70p 45768
04/09/2020 93.20p 95.15p 93.00p 93.50p 22650
03/09/2020 94.00p 95.64p 93.20p 94.50p 17541
02/09/2020 94.80p 94.80p 94.40p 94.40p 30369
01/09/2020 94.00p 96.93p 94.00p 95.50p 62723
28/08/2020 94.00p 96.93p 94.24p 96.00p 48277
27/08/2020 94.00p 96.98p 94.50p 96.00p 47127
26/08/2020 94.00p 97.00p 94.81p 96.00p 44659
25/08/2020 94.00p 97.15p 94.00p 96.00p 35402
24/08/2020 95.60p 97.16p 94.62p 96.00p 44097
21/08/2020 95.60p 97.60p 95.19p 96.00p 36091
20/08/2020 95.60p 97.32p 94.60p 95.60p 43190
19/08/2020 97.00p 97.60p 94.58p 95.80p 44119
18/08/2020 97.00p 97.60p 94.52p 95.80p 63302
17/08/2020 97.00p 96.96p 93.75p 95.70p 11766
14/08/2020 97.00p 97.00p 93.00p 95.00p 48150
13/08/2020 95.00p 95.00p 92.20p 94.60p 11327
12/08/2020 92.00p 94.83p 92.00p 94.60p 62492
11/08/2020 92.00p 93.62p 90.63p 93.00p 31415
10/08/2020 92.00p 93.64p 90.20p 92.20p 56978
07/08/2020 92.00p 93.00p 90.20p 92.00p 47514
06/08/2020 93.00p 95.05p 91.00p 94.30p 30214
05/08/2020 93.00p 95.16p 91.00p 94.50p 34833
04/08/2020 92.20p 94.94p 91.20p 93.00p 13412
03/08/2020 92.20p 94.90p 91.20p 93.60p 23448
31/07/2020 91.20p 95.45p 91.25p 93.90p 41207
29/07/2020 95.00p 95.70p 91.63p 93.60p 18135
28/07/2020 95.00p 96.20p 91.44p 93.60p 56623
27/07/2020 95.00p 95.80p 91.55p 93.50p 62030
24/07/2020 95.00p 95.90p 91.50p 93.60p 63880
23/07/2020 95.00p 96.00p 91.16p 93.80p 158036
22/07/2020 91.50p 94.52p 91.70p 92.50p 32569
21/07/2020 91.50p 94.59p 91.29p 94.00p 130946
20/07/2020 92.80p 94.00p 89.93p 91.50p 60579
17/07/2020 92.80p 92.94p 90.12p 92.60p 49517
16/07/2020 92.80p 92.89p 90.52p 92.10p 21919
15/07/2020 92.80p 93.43p 90.20p 91.80p 59425
14/07/2020 92.80p 93.42p 90.34p 91.40p 50343
13/07/2020 92.80p 93.50p 90.79p 91.60p 46539
10/07/2020 92.80p 93.42p 90.00p 92.50p 95667
09/07/2020 92.80p 93.42p 89.99p 92.50p 40914
08/07/2020 92.80p 93.40p 89.00p 91.20p 157375
07/07/2020 89.20p 93.40p 89.20p 91.70p 113667
06/07/2020 92.00p 93.00p 89.79p 92.00p 267223
03/07/2020 91.00p 91.63p 87.00p 90.90p 39510
02/07/2020 89.20p 91.21p 89.00p 90.50p 39856
01/07/2020 90.80p 91.44p 89.20p 90.50p 68325
30/06/2020 90.80p 91.00p 88.00p 91.00p 75449
29/06/2020 90.80p 90.98p 88.50p 90.90p 68328
26/06/2020 92.20p 92.20p 88.94p 90.60p 37170
25/06/2020 87.40p 92.20p 87.40p 89.70p 86162
24/06/2020 89.80p 90.00p 85.10p 89.10p 68400
23/06/2020 86.20p 86.26p 82.60p 85.00p 41952
22/06/2020 86.00p 86.00p 82.59p 83.60p 26577
19/06/2020 84.80p 85.00p 82.96p 84.30p 66352
18/06/2020 83.00p 84.72p 83.00p 83.00p 34312
17/06/2020 83.00p 85.03p 80.00p 83.00p 55640
16/06/2020 82.60p 84.00p 79.80p 81.20p 43876
15/06/2020 80.20p 80.92p 79.20p 79.20p 23521
11/06/2020 82.00p 82.00p 80.65p 81.20p 51356
10/06/2020 80.60p 84.00p 81.30p 82.60p 45630
09/06/2020 80.60p 83.00p 80.60p 82.00p 53246
08/06/2020 80.40p 81.00p 78.40p 79.70p 110722
05/06/2020 79.80p 80.40p 78.27p 79.20p 33706
04/06/2020 78.80p 79.40p 76.29p 77.60p 60896
03/06/2020 78.80p 79.08p 76.27p 78.00p 16559

*Close Price adjusted for both dividends and splits