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
19/08/2019 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
25/04/2019 101.00p 101.78p 100.00p 100.80p 42486
24/04/2019 103.00p 103.00p 101.23p 101.50p 135764
23/04/2019 102.00p 102.42p 101.11p 102.25p 57810
18/04/2019 101.00p 101.64p 101.00p 101.25p 155258
17/04/2019 102.00p 102.84p 100.24p 101.75p 80687
16/04/2019 101.00p 101.69p 100.00p 101.50p 233754
15/04/2019 101.00p 102.07p 100.00p 101.00p 166305
12/04/2019 101.00p 101.56p 100.00p 101.00p 148513
11/04/2019 100.00p 101.58p 100.00p 101.00p 67289
10/04/2019 101.00p 101.84p 101.00p 101.50p 148677
09/04/2019 101.00p 102.58p 100.80p 101.00p 191236
08/04/2019 100.50p 102.28p 100.50p 101.25p 225825
05/04/2019 101.70p 102.29p 101.25p 102.00p 76980
04/04/2019 102.00p 102.00p 100.50p 102.00p 105813
03/04/2019 100.50p 101.43p 99.33p 100.75p 101168
02/04/2019 101.00p 101.20p 99.00p 99.75p 120203
01/04/2019 98.80p 100.00p 97.57p 99.30p 160865
29/03/2019 98.08p 99.45p 97.30p 98.32p 68989
28/03/2019 99.00p 99.50p 98.23p 98.44p 35052
27/03/2019 101.00p 101.83p 99.00p 99.34p 75983
26/03/2019 102.60p 102.60p 101.02p 102.20p 29488
25/03/2019 102.02p 103.41p 102.00p 102.45p 47964
22/03/2019 103.00p 103.58p 102.02p 103.00p 51837
21/03/2019 104.00p 104.19p 103.30p 103.30p 35826
20/03/2019 104.06p 104.22p 103.58p 103.75p 30438
19/03/2019 104.50p 104.50p 103.00p 103.75p 38102
18/03/2019 104.48p 104.50p 103.00p 103.75p 159684
15/03/2019 104.50p 104.50p 103.75p 103.75p 65325
14/03/2019 104.50p 104.50p 103.58p 103.75p 108490
13/03/2019 104.50p 104.50p 103.02p 104.50p 167393
12/03/2019 104.50p 104.50p 103.02p 104.50p 137862
11/03/2019 104.50p 104.50p 103.06p 104.50p 157480
08/03/2019 104.50p 104.50p 103.00p 104.00p 90695
07/03/2019 104.48p 104.50p 103.04p 103.77p 94768
06/03/2019 103.04p 104.48p 103.04p 103.76p 32546
05/03/2019 104.50p 104.50p 103.04p 103.77p 95340
04/03/2019 104.50p 104.50p 103.02p 103.76p 150459
01/03/2019 104.00p 104.00p 103.00p 103.75p 123680
28/02/2019 104.00p 104.00p 103.26p 103.50p 68938
27/02/2019 104.00p 104.00p 103.40p 103.50p 45929
26/02/2019 104.00p 104.00p 103.00p 103.50p 125598
25/02/2019 104.20p 104.20p 103.23p 103.23p 41231
22/02/2019 103.50p 103.99p 102.90p 103.00p 218463
21/02/2019 104.00p 104.00p 103.00p 103.50p 121840
20/02/2019 104.00p 104.00p 103.00p 103.50p 18836
19/02/2019 103.30p 105.40p 103.30p 103.40p 20945
18/02/2019 104.06p 105.47p 103.98p 103.98p 67361
15/02/2019 105.00p 105.41p 104.74p 104.74p 10968
14/02/2019 105.48p 105.50p 104.96p 105.50p 52640
13/02/2019 105.00p 105.10p 104.11p 104.55p 75845
12/02/2019 104.50p 104.72p 103.57p 104.72p 67551
11/02/2019 104.40p 104.40p 103.49p 104.40p 82631
08/02/2019 103.00p 104.48p 103.00p 103.50p 302064
07/02/2019 104.48p 104.48p 103.62p 103.75p 42930
06/02/2019 104.48p 104.48p 103.62p 103.75p 21552
05/02/2019 104.50p 104.50p 103.33p 104.00p 104493
04/02/2019 103.10p 104.32p 102.59p 104.00p 130063
01/02/2019 103.20p 103.20p 102.12p 103.00p 26853
31/01/2019 103.00p 103.18p 102.00p 102.24p 26658
30/01/2019 101.50p 102.80p 101.35p 102.09p 69498
29/01/2019 101.00p 101.99p 100.27p 101.01p 45386
28/01/2019 99.12p 100.50p 99.01p 100.00p 55750
25/01/2019 98.50p 99.01p 98.16p 98.56p 32363
24/01/2019 98.19p 98.19p 97.31p 97.76p 31288
23/01/2019 98.50p 98.50p 97.30p 97.75p 22220
22/01/2019 97.69p 98.28p 97.31p 97.75p 62819
21/01/2019 97.57p 97.69p 96.50p 97.31p 40729
18/01/2019 96.22p 97.36p 96.03p 97.25p 28534
17/01/2019 96.58p 96.58p 96.22p 96.50p 6390
16/01/2019 96.58p 96.58p 96.17p 96.38p 20212
15/01/2019 96.58p 96.58p 96.38p 96.38p 7187
14/01/2019 96.75p 96.75p 95.78p 96.38p 28654
11/01/2019 96.19p 96.75p 96.19p 96.53p 30098
10/01/2019 96.29p 96.46p 96.20p 96.31p 19103
09/01/2019 96.10p 96.35p 95.30p 95.81p 17118
08/01/2019 96.00p 96.00p 94.49p 95.05p 68317
07/01/2019 95.49p 95.50p 94.24p 94.81p 56137
04/01/2019 93.74p 94.49p 93.74p 94.49p 26213
03/01/2019 94.64p 94.64p 93.52p 94.45p 26019
02/01/2019 94.45p 94.45p 93.50p 94.45p 40366
31/12/2018 93.50p 94.69p 93.50p 94.45p 15796
28/12/2018 93.50p 94.46p 93.50p 94.45p 31278
27/12/2018 93.50p 94.45p 93.50p 94.45p 10063
24/12/2018 93.50p 94.49p 93.50p 94.49p 8655
21/12/2018 95.00p 95.00p 93.50p 94.49p 23423
20/12/2018 94.00p 94.50p 94.00p 94.25p 30074
19/12/2018 94.00p 94.66p 94.00p 94.50p 9704
18/12/2018 94.00p 94.87p 94.00p 94.65p 14779
17/12/2018 95.44p 95.50p 94.76p 94.76p 271270
14/12/2018 94.01p 95.00p 94.01p 94.75p 7211
13/12/2018 94.00p 95.50p 94.00p 94.76p 208460
12/12/2018 93.52p 95.23p 93.52p 94.50p 12189
11/12/2018 93.51p 95.26p 93.51p 94.49p 11757
10/12/2018 93.50p 95.17p 93.50p 94.45p 19735
07/12/2018 93.58p 95.44p 93.58p 94.52p 40815
06/12/2018 95.00p 95.44p 93.50p 94.48p 220745
05/12/2018 93.50p 95.19p 93.50p 94.45p 27498
04/12/2018 93.76p 95.25p 93.75p 94.59p 31547
03/12/2018 94.01p 95.48p 94.01p 94.74p 58116
30/11/2018 94.13p 94.34p 93.50p 94.01p 24166
29/11/2018 93.50p 94.50p 93.50p 94.00p 12328
28/11/2018 93.13p 94.51p 93.13p 93.91p 22348
27/11/2018 93.13p 94.52p 93.13p 93.91p 34289
26/11/2018 93.13p 94.31p 93.13p 93.91p 43101
23/11/2018 93.13p 94.53p 93.13p 93.91p 22450
22/11/2018 93.12p 94.31p 93.12p 93.91p 14158
21/11/2018 94.00p 94.53p 93.12p 93.91p 29837
20/11/2018 93.12p 94.53p 93.12p 93.91p 19853
19/11/2018 93.13p 94.70p 93.13p 93.91p 20366
16/11/2018 94.70p 94.70p 93.65p 94.01p 103689
15/11/2018 94.71p 94.75p 94.30p 94.30p 25841
14/11/2018 93.51p 95.30p 93.51p 94.51p 7797
13/11/2018 95.00p 95.20p 93.60p 94.51p 204507
12/11/2018 94.80p 95.35p 94.75p 95.00p 6455
09/11/2018 95.00p 95.35p 94.50p 95.00p 13003
08/11/2018 94.50p 95.21p 94.00p 95.00p 15285
07/11/2018 94.00p 94.83p 94.00p 94.50p 34647
06/11/2018 95.00p 95.00p 93.50p 94.25p 136311
05/11/2018 93.50p 94.52p 93.50p 94.25p 31268
02/11/2018 94.00p 95.00p 93.88p 94.25p 135400

*Close Price adjusted for both dividends and splits