Mobile Streams (MOS) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobile Streams

Date Open High Low Close* Volume
16/01/2013 28.25p 31.00p 28.25p 29.50p 122184
15/01/2013 27.00p 30.77p 26.74p 28.25p 407661
14/01/2013 26.25p 27.00p 26.17p 27.00p 115805
11/01/2013 27.75p 27.75p 25.31p 26.25p 151278
10/01/2013 26.50p 27.82p 26.30p 27.75p 198453
09/01/2013 26.75p 26.75p 25.50p 26.50p 14500
08/01/2013 26.50p 27.20p 25.25p 26.75p 285353
07/01/2013 27.50p 27.50p 25.13p 26.50p 193292
04/01/2013 27.88p 27.88p 26.20p 27.50p 125888
03/01/2013 29.00p 29.00p 27.10p 27.88p 216003
02/01/2013 31.00p 31.40p 27.15p 29.00p 324870
31/12/2012 33.75p 34.00p 31.00p 31.25p 292357
28/12/2012 34.50p 35.50p 33.00p 33.75p 263577
27/12/2012 32.00p 35.35p 32.00p 34.50p 240279
24/12/2012 31.50p 32.00p 31.50p 32.00p 60991
21/12/2012 31.75p 32.41p 31.35p 31.50p 86573
20/12/2012 32.25p 33.50p 31.00p 31.75p 279268
19/12/2012 28.25p 33.23p 28.25p 32.25p 301320
18/12/2012 28.25p 29.37p 27.90p 28.25p 100372
17/12/2012 28.00p 29.00p 27.81p 28.25p 105590
14/12/2012 27.75p 29.70p 27.55p 28.00p 138007
13/12/2012 26.75p 29.50p 26.50p 27.75p 145824
12/12/2012 27.00p 29.00p 25.40p 26.75p 334666
11/12/2012 24.88p 28.00p 24.60p 27.00p 613120
10/12/2012 20.50p 26.50p 20.50p 25.13p 1160276
07/12/2012 20.25p 20.25p 18.10p 19.25p 193836
06/12/2012 20.25p 21.00p 19.85p 20.25p 55065
05/12/2012 21.25p 22.50p 19.60p 20.25p 57308
04/12/2012 20.75p 21.50p 17.50p 20.75p 314999
03/12/2012 20.75p 21.70p 20.14p 20.75p 140308
30/11/2012 20.75p 21.38p 20.00p 20.75p 99536
29/11/2012 19.75p 21.73p 19.10p 20.75p 186285
28/11/2012 21.38p 21.38p 18.50p 19.75p 280179
27/11/2012 22.75p 22.75p 16.75p 21.38p 1395677
26/11/2012 22.75p 22.75p 22.50p 22.75p 24444
23/11/2012 22.75p 22.75p 22.50p 22.75p 17637
22/11/2012 22.75p 22.75p 22.50p 22.75p 24932
21/11/2012 22.88p 22.88p 22.25p 22.75p 106332
20/11/2012 23.88p 23.88p 22.00p 22.88p 161333
19/11/2012 26.75p 26.80p 23.50p 23.88p 371902
16/11/2012 26.88p 26.88p 26.75p 26.75p 29948
15/11/2012 26.88p 26.88p 26.75p 26.88p 7070
14/11/2012 26.88p 27.00p 26.75p 26.88p 542859
13/11/2012 26.63p 27.04p 26.25p 26.88p 72050
12/11/2012 27.38p 27.38p 26.00p 26.63p 111430
09/11/2012 26.75p 27.50p 26.50p 27.38p 70267
08/11/2012 26.75p 26.75p 26.50p 26.75p 15953
07/11/2012 26.25p 27.40p 26.25p 26.75p 135400
06/11/2012 26.25p 26.37p 26.25p 26.25p 9042
05/11/2012 26.75p 26.75p 25.58p 26.25p 62729
02/11/2012 28.00p 28.00p 26.00p 26.75p 204038
01/11/2012 28.25p 28.25p 27.50p 28.00p 60128
31/10/2012 28.25p 28.50p 27.50p 28.25p 96368
30/10/2012 29.12p 29.12p 27.50p 28.25p 68705
29/10/2012 28.50p 29.45p 28.50p 29.12p 139622
26/10/2012 28.50p 28.50p 28.00p 28.50p 15067
25/10/2012 29.50p 29.50p 28.00p 28.50p 87828
24/10/2012 29.00p 29.70p 26.50p 29.50p 197338
23/10/2012 30.25p 30.25p 28.50p 29.00p 143245
22/10/2012 30.00p 31.50p 29.98p 30.25p 122624
19/10/2012 30.50p 31.00p 29.53p 30.00p 271607
18/10/2012 32.25p 32.93p 29.37p 30.50p 274730
17/10/2012 33.75p 35.00p 31.60p 32.25p 144586
16/10/2012 33.00p 34.50p 33.00p 33.75p 52086
15/10/2012 32.75p 34.00p 32.00p 33.00p 76155
12/10/2012 31.75p 33.50p 31.70p 32.75p 53433
11/10/2012 31.87p 32.50p 30.00p 31.75p 249207
10/10/2012 32.00p 32.45p 31.65p 31.87p 95180
09/10/2012 32.00p 33.00p 31.80p 32.00p 118220
08/10/2012 29.50p 33.80p 29.50p 32.00p 475488
05/10/2012 29.50p 30.00p 28.80p 29.50p 71539
04/10/2012 29.50p 29.50p 29.21p 29.50p 13745
03/10/2012 29.50p 29.80p 29.00p 29.50p 17862
02/10/2012 30.00p 30.00p 29.00p 29.50p 24553
01/10/2012 30.50p 30.50p 29.15p 30.00p 134982
28/09/2012 29.50p 30.95p 29.33p 30.50p 215712
27/09/2012 29.25p 29.93p 27.90p 29.50p 242927
26/09/2012 27.25p 29.70p 27.00p 29.25p 123606
25/09/2012 26.75p 28.00p 26.60p 27.25p 133638
24/09/2012 24.25p 27.50p 24.25p 26.75p 136213
21/09/2012 26.75p 26.75p 24.00p 24.25p 129488
20/09/2012 26.75p 28.35p 26.00p 26.75p 0
19/09/2012 26.00p 28.35p 26.00p 26.75p 713963
18/09/2012 26.25p 27.00p 25.50p 26.00p 115955
17/09/2012 23.75p 27.00p 23.75p 26.25p 369783
14/09/2012 23.75p 24.50p 23.65p 23.75p 0
13/09/2012 24.25p 24.50p 23.65p 23.75p 26167
12/09/2012 24.25p 24.90p 24.25p 24.25p 39215
11/09/2012 22.25p 24.25p 22.10p 24.25p 117089
10/09/2012 22.50p 22.50p 22.00p 22.25p 58580
07/09/2012 22.50p 23.00p 22.10p 22.50p 8312
06/09/2012 23.00p 23.00p 22.08p 22.50p 20785
05/09/2012 23.75p 23.75p 22.50p 23.00p 17900
04/09/2012 23.50p 24.00p 23.50p 23.75p 1670
03/09/2012 24.00p 24.00p 23.00p 23.50p 67770
31/08/2012 24.00p 24.00p 23.71p 24.00p 2181
30/08/2012 24.00p 24.00p 23.70p 24.00p 0
29/08/2012 24.00p 24.00p 23.70p 24.00p 14900
28/08/2012 24.00p 24.37p 24.00p 24.00p 9000
24/08/2012 24.00p 24.00p 23.70p 24.00p 606
23/08/2012 23.25p 24.50p 23.25p 24.00p 106500
22/08/2012 23.25p 23.42p 23.00p 23.25p 11454
21/08/2012 23.25p 23.42p 23.00p 23.25p 26036
20/08/2012 25.00p 25.24p 23.00p 23.25p 159851
17/08/2012 25.00p 25.50p 24.55p 25.00p 619
16/08/2012 25.25p 25.92p 24.29p 25.00p 133641
15/08/2012 25.50p 26.50p 24.75p 25.25p 41695
14/08/2012 25.50p 26.50p 25.50p 25.50p 9500
13/08/2012 25.50p 26.20p 25.08p 25.50p 33900
10/08/2012 24.50p 27.00p 24.50p 25.75p 108210
09/08/2012 24.50p 25.00p 24.00p 24.50p 38488
08/08/2012 22.50p 26.90p 22.50p 24.50p 213253
07/08/2012 22.50p 22.74p 22.00p 22.50p 14390
06/08/2012 22.75p 23.00p 22.00p 22.50p 67766
03/08/2012 23.50p 24.00p 22.30p 22.75p 90327
02/08/2012 24.50p 24.50p 23.00p 23.50p 52584
01/08/2012 23.50p 25.00p 23.30p 24.50p 49940
31/07/2012 23.00p 25.00p 23.00p 23.50p 22072
30/07/2012 22.50p 24.00p 22.50p 23.00p 48351
27/07/2012 22.50p 23.25p 22.04p 22.50p 111889
26/07/2012 22.50p 22.50p 22.00p 22.50p 61338
25/07/2012 22.50p 22.50p 21.04p 22.50p 41792
24/07/2012 22.50p 23.50p 22.50p 22.50p 0
23/07/2012 23.25p 23.50p 22.50p 22.50p 107380
20/07/2012 23.50p 24.05p 23.10p 23.25p 79854
19/07/2012 24.00p 24.50p 23.05p 23.50p 87402
18/07/2012 27.25p 27.25p 23.10p 24.00p 324049
17/07/2012 23.75p 27.00p 23.75p 26.50p 273527
16/07/2012 23.25p 24.40p 22.30p 23.75p 69406
13/07/2012 23.25p 24.11p 23.25p 23.25p 48417
12/07/2012 24.50p 24.50p 23.00p 23.25p 114490
11/07/2012 24.50p 25.00p 23.93p 24.50p 155000
10/07/2012 23.75p 25.00p 23.75p 24.50p 35359
09/07/2012 22.75p 24.50p 22.50p 23.75p 71185
06/07/2012 22.75p 24.13p 22.20p 22.75p 51262
05/07/2012 23.75p 23.75p 22.50p 22.75p 56843
04/07/2012 23.75p 23.75p 23.18p 23.75p 6890
03/07/2012 23.75p 24.50p 23.00p 23.75p 27497
02/07/2012 25.00p 25.14p 23.75p 23.75p 56942
29/06/2012 25.00p 25.50p 24.50p 25.00p 46833
28/06/2012 25.00p 25.14p 24.65p 25.00p 8867
27/06/2012 25.75p 25.75p 24.00p 25.00p 68452
26/06/2012 24.50p 26.00p 24.40p 25.75p 166874
25/06/2012 24.50p 26.00p 24.00p 24.50p 247312
22/06/2012 22.25p 25.05p 22.00p 24.50p 127240
21/06/2012 22.25p 22.50p 22.00p 22.25p 0
20/06/2012 22.50p 22.50p 22.00p 22.25p 6927
19/06/2012 23.75p 23.75p 22.00p 22.50p 61793
18/06/2012 24.00p 24.60p 23.00p 23.75p 89080
15/06/2012 20.75p 24.50p 20.00p 24.00p 284455
14/06/2012 22.50p 22.50p 20.50p 20.75p 90443
13/06/2012 25.00p 25.00p 21.50p 22.50p 390402
12/06/2012 29.00p 30.75p 24.00p 25.00p 457048
11/06/2012 24.00p 31.00p 23.76p 29.00p 823480
08/06/2012 22.13p 25.00p 21.50p 24.00p 492782
07/06/2012 19.25p 23.00p 18.83p 22.13p 312258
06/06/2012 18.63p 20.00p 18.55p 19.25p 49154
01/06/2012 19.00p 19.50p 18.55p 18.63p 86614
31/05/2012 18.00p 19.50p 18.00p 19.00p 37806
30/05/2012 16.13p 18.50p 16.13p 18.00p 101559
29/05/2012 15.50p 17.00p 15.50p 16.13p 86437
28/05/2012 15.38p 15.53p 15.25p 15.50p 20300
25/05/2012 15.75p 15.75p 15.00p 15.38p 26501
24/05/2012 16.75p 17.40p 15.50p 15.75p 126200
23/05/2012 14.13p 17.40p 14.13p 16.75p 134585
22/05/2012 14.13p 14.18p 14.13p 14.13p 5000
21/05/2012 14.25p 14.25p 14.00p 14.13p 35000
18/05/2012 14.25p 14.25p 14.00p 14.25p 26500
17/05/2012 13.75p 14.50p 13.75p 14.25p 62367
16/05/2012 14.00p 14.00p 13.69p 13.75p 22319
15/05/2012 14.00p 14.34p 14.00p 14.00p 30939
14/05/2012 14.75p 14.75p 14.00p 14.00p 8600
11/05/2012 14.75p 15.88p 14.75p 14.75p 0
10/05/2012 14.88p 15.88p 14.75p 14.75p 0
09/05/2012 15.88p 15.88p 14.88p 14.88p 24090
08/05/2012 15.88p 15.88p 15.50p 15.88p 27124
04/05/2012 15.88p 15.88p 15.50p 15.88p 7512
03/05/2012 16.00p 16.69p 15.50p 15.88p 0
02/05/2012 16.50p 16.69p 15.50p 16.00p 43037
01/05/2012 16.75p 18.00p 16.00p 16.50p 239837
30/04/2012 15.13p 15.68p 15.00p 15.00p 72938
27/04/2012 15.13p 15.50p 14.75p 15.13p 85000
26/04/2012 15.13p 15.50p 14.97p 15.13p 27089
25/04/2012 15.13p 15.25p 14.75p 15.13p 55000
24/04/2012 15.13p 15.50p 15.01p 15.13p 10922
23/04/2012 15.13p 15.13p 15.01p 15.13p 7770
20/04/2012 15.38p 15.94p 15.13p 15.13p 54609
19/04/2012 15.38p 15.94p 15.00p 15.38p 105969
18/04/2012 14.75p 16.00p 14.75p 15.38p 39559
17/04/2012 14.62p 15.00p 14.62p 14.75p 33999
16/04/2012 14.62p 14.75p 14.62p 14.62p 17500
13/04/2012 14.62p 14.75p 14.50p 14.62p 24956
12/04/2012 14.62p 14.65p 14.62p 14.62p 11752
11/04/2012 14.62p 14.65p 14.51p 14.62p 5767
10/04/2012 15.00p 15.01p 14.50p 14.62p 103726
05/04/2012 14.62p 15.50p 14.62p 15.00p 64286
04/04/2012 14.50p 15.00p 14.50p 14.62p 40164
03/04/2012 14.38p 14.75p 14.32p 14.50p 19145
02/04/2012 14.25p 15.00p 14.25p 14.38p 91600
30/03/2012 14.50p 15.00p 14.11p 14.25p 86783

*Close Price adjusted for both dividends and splits