Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/03/2012 15.25p 15.25p 13.70p 14.50p 320844
28/03/2012 16.50p 16.50p 15.00p 15.75p 242350
27/03/2012 15.63p 18.25p 15.63p 16.50p 295184
26/03/2012 15.75p 17.00p 15.50p 15.63p 242345
23/03/2012 14.75p 16.50p 14.75p 15.75p 113464
22/03/2012 15.13p 15.50p 13.50p 14.75p 522615
21/03/2012 15.63p 15.75p 14.50p 15.13p 248229
20/03/2012 13.12p 15.76p 13.12p 15.63p 460105
19/03/2012 12.38p 13.75p 12.38p 13.12p 151179
16/03/2012 13.50p 14.00p 11.81p 12.38p 266157
15/03/2012 11.88p 14.00p 11.75p 13.50p 534803
14/03/2012 9.50p 11.98p 9.50p 11.88p 1367221
13/03/2012 9.13p 9.50p 8.75p 9.50p 176803
12/03/2012 9.13p 9.13p 8.75p 9.13p 6758
09/03/2012 9.13p 9.13p 8.00p 9.13p 104925
08/03/2012 9.13p 9.15p 8.60p 9.13p 0
07/03/2012 9.13p 9.15p 8.60p 9.13p 39816
06/03/2012 9.75p 9.75p 8.75p 9.13p 42645
05/03/2012 9.75p 9.75p 9.50p 9.75p 11611
02/03/2012 9.75p 9.88p 9.50p 9.75p 76954
01/03/2012 9.75p 9.80p 9.50p 9.75p 94084
29/02/2012 9.75p 9.75p 9.50p 9.75p 0
28/02/2012 9.75p 9.75p 9.50p 9.75p 32376
27/02/2012 9.75p 9.75p 9.50p 9.75p 117213
24/02/2012 9.75p 9.75p 9.50p 9.75p 22386
23/02/2012 9.75p 9.75p 9.50p 9.75p 69693
22/02/2012 9.75p 9.75p 9.50p 9.75p 34268
21/02/2012 9.75p 9.80p 9.50p 9.75p 74536
20/02/2012 9.75p 9.75p 9.50p 9.75p 40921
17/02/2012 9.75p 9.75p 9.50p 9.75p 4624
16/02/2012 9.75p 9.83p 9.10p 9.75p 73478
15/02/2012 9.75p 9.75p 9.50p 9.75p 42301
14/02/2012 10.00p 10.00p 9.50p 9.75p 65829
13/02/2012 10.38p 10.38p 9.50p 10.00p 32704
10/02/2012 10.50p 10.50p 10.00p 10.38p 89222
09/02/2012 10.50p 10.50p 10.00p 10.50p 19844
08/02/2012 10.50p 10.63p 10.00p 10.50p 0
07/02/2012 10.63p 10.63p 10.00p 10.50p 40000
06/02/2012 11.25p 11.25p 10.25p 10.63p 90000
03/02/2012 11.13p 11.25p 10.25p 11.25p 38528
02/02/2012 11.50p 11.50p 11.00p 11.50p 1000
01/02/2012 11.50p 11.65p 11.00p 11.50p 120557
31/01/2012 11.50p 11.50p 11.00p 11.50p 26068
30/01/2012 11.50p 11.50p 11.00p 11.50p 1879
27/01/2012 11.50p 11.50p 11.00p 11.50p 14475
26/01/2012 11.50p 11.50p 11.00p 11.50p 18287
25/01/2012 11.75p 11.75p 11.00p 11.50p 89763
24/01/2012 12.75p 13.70p 11.00p 11.75p 620149
23/01/2012 11.00p 11.80p 10.86p 11.75p 50603
20/01/2012 10.75p 11.90p 10.00p 11.00p 187737
19/01/2012 11.00p 11.00p 9.01p 10.00p 118808
18/01/2012 11.00p 11.00p 10.00p 11.00p 12008
17/01/2012 11.25p 11.25p 9.28p 11.00p 27629
16/01/2012 11.75p 11.75p 9.28p 11.25p 53220
13/01/2012 11.75p 11.75p 11.00p 11.75p 20928
12/01/2012 11.75p 11.75p 11.59p 11.75p 72475
11/01/2012 12.88p 12.90p 11.15p 11.75p 149477
10/01/2012 10.50p 13.87p 9.50p 12.88p 506836
09/01/2012 10.75p 10.75p 8.75p 9.38p 253940
06/01/2012 13.50p 13.50p 8.15p 10.75p 1188366
05/01/2012 14.00p 14.00p 13.80p 14.00p 72
04/01/2012 14.25p 14.25p 13.50p 14.00p 8300
03/01/2012 14.50p 14.50p 13.50p 14.25p 12424
30/12/2011 14.50p 14.75p 13.99p 14.50p 0
29/12/2011 14.75p 14.75p 13.99p 14.50p 28913
28/12/2011 15.13p 15.13p 14.00p 14.75p 53112
23/12/2011 14.62p 14.62p 14.44p 14.62p 500
22/12/2011 15.25p 15.25p 14.00p 14.62p 12636
21/12/2011 16.00p 16.00p 14.50p 15.25p 44840
20/12/2011 16.00p 16.00p 15.00p 16.00p 0
19/12/2011 16.00p 16.00p 15.00p 16.00p 0
16/12/2011 16.00p 16.00p 15.00p 16.00p 416
15/12/2011 16.00p 16.00p 15.00p 16.00p 3500
14/12/2011 16.00p 16.00p 15.00p 16.00p 1992
13/12/2011 16.00p 16.00p 15.00p 16.00p 0
12/12/2011 16.00p 16.00p 15.00p 16.00p 14754
09/12/2011 15.00p 16.00p 14.90p 16.00p 68925
08/12/2011 16.00p 16.00p 15.00p 15.00p 50000
07/12/2011 16.00p 16.00p 15.00p 16.00p 0
06/12/2011 16.00p 16.00p 15.00p 15.75p 8025
05/12/2011 16.00p 16.00p 15.00p 16.00p 4028
02/12/2011 16.00p 16.00p 15.00p 16.00p 15500
01/12/2011 16.00p 16.00p 15.00p 16.00p 4250
30/11/2011 16.50p 16.50p 15.50p 16.00p 83352
29/11/2011 16.50p 16.88p 16.00p 16.50p 0
28/11/2011 16.50p 16.88p 16.00p 16.50p 0
25/11/2011 16.88p 16.88p 16.00p 16.50p 28056
24/11/2011 17.25p 17.25p 16.52p 17.25p 0
23/11/2011 17.25p 17.25p 16.52p 17.25p 2746
22/11/2011 17.25p 17.75p 16.52p 17.25p 0
21/11/2011 17.75p 17.75p 16.52p 17.25p 133846
18/11/2011 17.75p 17.75p 17.15p 17.75p 10000
17/11/2011 17.75p 17.75p 17.40p 17.75p 5000
16/11/2011 17.25p 17.75p 16.00p 17.75p 2086
15/11/2011 17.00p 17.25p 17.00p 17.25p 1280
14/11/2011 17.00p 17.00p 15.60p 17.00p 0
11/11/2011 17.00p 17.00p 15.60p 17.00p 0
10/11/2011 16.50p 17.00p 15.60p 17.00p 25100
09/11/2011 17.25p 17.25p 15.80p 16.50p 20392
08/11/2011 17.50p 17.50p 16.50p 17.50p 2581
07/11/2011 18.00p 18.00p 16.50p 17.50p 16349
04/11/2011 18.25p 18.25p 17.50p 18.00p 10000
03/11/2011 18.25p 18.25p 17.50p 18.25p 5
02/11/2011 19.00p 19.00p 17.50p 18.25p 6810
01/11/2011 19.00p 19.00p 18.02p 19.00p 10000
31/10/2011 18.25p 19.00p 17.52p 19.00p 15255
28/10/2011 18.50p 18.81p 18.00p 18.25p 27179
27/10/2011 18.25p 18.50p 17.50p 18.50p 852
26/10/2011 18.25p 18.50p 18.00p 18.25p 0
25/10/2011 18.50p 18.50p 18.00p 18.25p 26872
24/10/2011 18.50p 18.75p 18.00p 18.50p 33600
21/10/2011 18.25p 18.96p 18.00p 18.50p 40095
20/10/2011 19.50p 19.50p 18.00p 18.25p 26283
19/10/2011 20.50p 20.63p 18.67p 19.50p 100963
18/10/2011 20.50p 20.95p 20.00p 20.50p 0
17/10/2011 20.00p 20.95p 20.00p 20.50p 17915
14/10/2011 20.25p 20.25p 19.00p 20.00p 82681
13/10/2011 18.13p 20.70p 18.13p 20.25p 77949
12/10/2011 17.25p 18.50p 17.25p 18.13p 77944
11/10/2011 15.75p 17.25p 15.75p 17.25p 71750
10/10/2011 15.75p 15.75p 15.50p 15.75p 7367
07/10/2011 16.25p 16.25p 15.50p 15.75p 25000
06/10/2011 15.75p 16.47p 15.00p 16.25p 48000
05/10/2011 16.00p 17.25p 15.75p 15.75p 0
04/10/2011 17.25p 17.25p 16.00p 16.00p 27077
03/10/2011 17.25p 17.25p 16.67p 17.25p 4121
30/09/2011 16.75p 17.00p 16.75p 17.00p 52971
29/09/2011 16.75p 16.75p 16.50p 16.75p 0
28/09/2011 16.75p 16.75p 16.50p 16.75p 3030
27/09/2011 17.25p 17.25p 16.50p 16.75p 1328
26/09/2011 17.25p 17.25p 16.50p 17.25p 14000
23/09/2011 17.00p 17.25p 17.00p 17.25p 8602
22/09/2011 19.00p 19.00p 16.50p 17.00p 90549
21/09/2011 18.75p 19.00p 18.00p 19.00p 52698
20/09/2011 18.75p 18.97p 18.00p 18.75p 31214
19/09/2011 18.75p 18.98p 18.75p 18.75p 10603
16/09/2011 19.00p 19.00p 18.50p 18.75p 10709
15/09/2011 19.50p 19.69p 19.00p 19.00p 14497
14/09/2011 19.50p 19.69p 19.50p 19.50p 9900
13/09/2011 19.50p 19.69p 19.50p 19.50p 9900
12/09/2011 20.00p 20.00p 19.50p 19.50p 9900
09/09/2011 16.37p 20.50p 16.37p 20.00p 255473
08/09/2011 15.50p 16.60p 15.50p 16.37p 126046
07/09/2011 15.63p 15.80p 15.03p 15.75p 12000
06/09/2011 16.13p 16.13p 15.00p 15.63p 107404
05/09/2011 16.25p 16.25p 16.00p 16.13p 4500
02/09/2011 16.25p 16.37p 16.00p 16.25p 0
01/09/2011 16.25p 16.37p 16.00p 16.25p 0
31/08/2011 16.25p 16.37p 16.00p 16.25p 0
30/08/2011 16.25p 16.37p 16.00p 16.25p 28740
26/08/2011 16.63p 16.63p 16.00p 16.25p 45188
25/08/2011 16.50p 16.63p 15.98p 16.63p 53211
24/08/2011 17.00p 17.00p 16.05p 16.50p 37500
23/08/2011 17.00p 17.50p 16.50p 17.00p 0
22/08/2011 17.50p 17.50p 16.50p 17.00p 46309
19/08/2011 17.50p 17.62p 17.32p 17.50p 8300
18/08/2011 17.50p 17.50p 17.32p 17.50p 3872
17/08/2011 17.87p 17.87p 17.25p 17.50p 10000
16/08/2011 17.87p 17.87p 17.25p 17.87p 0
15/08/2011 17.75p 17.87p 17.25p 17.87p 29787
12/08/2011 17.25p 17.75p 17.10p 17.75p 57558
11/08/2011 17.25p 17.25p 16.65p 17.25p 2000
10/08/2011 17.00p 17.25p 16.78p 17.25p 28608
09/08/2011 17.50p 17.50p 16.00p 16.50p 63943
08/08/2011 17.50p 17.83p 16.70p 17.50p 19538
05/08/2011 17.00p 17.50p 16.60p 17.50p 52520
04/08/2011 20.50p 20.50p 17.62p 17.87p 189063
03/08/2011 20.75p 20.75p 20.00p 20.50p 24546
02/08/2011 21.00p 21.00p 20.36p 20.75p 49314
01/08/2011 20.75p 21.00p 20.50p 21.00p 10253
29/07/2011 21.50p 21.50p 20.03p 20.75p 106865
28/07/2011 22.00p 22.00p 21.21p 21.50p 51434
27/07/2011 22.00p 22.50p 21.50p 22.00p 70000
26/07/2011 22.25p 23.18p 21.00p 22.00p 86583
25/07/2011 23.25p 23.25p 21.50p 22.25p 51233
22/07/2011 23.25p 23.40p 23.00p 23.25p 209106
21/07/2011 24.75p 25.11p 23.00p 23.00p 121273
20/07/2011 26.00p 27.13p 24.00p 25.00p 159582
19/07/2011 24.75p 26.00p 24.40p 25.00p 93330
18/07/2011 25.00p 25.30p 24.00p 25.00p 43398
15/07/2011 25.00p 25.87p 24.38p 25.00p 79927
14/07/2011 25.00p 26.00p 24.10p 25.00p 69226
13/07/2011 24.25p 25.13p 23.50p 25.00p 112762
12/07/2011 25.50p 25.50p 23.50p 23.50p 44675
11/07/2011 25.38p 25.50p 25.25p 25.50p 39100
08/07/2011 27.00p 28.00p 25.25p 25.38p 120387
07/07/2011 26.25p 28.00p 25.50p 26.88p 77884
06/07/2011 26.75p 26.81p 25.20p 25.50p 39391
05/07/2011 26.75p 26.95p 26.50p 26.75p 49057
04/07/2011 27.00p 27.15p 26.50p 26.75p 121416
01/07/2011 26.25p 28.50p 26.25p 27.00p 225495
30/06/2011 26.50p 27.00p 25.87p 26.25p 103232
29/06/2011 27.00p 27.00p 26.30p 26.50p 49259
28/06/2011 27.25p 28.00p 27.00p 27.00p 0
27/06/2011 28.00p 28.00p 27.00p 27.25p 42000
24/06/2011 27.25p 28.00p 27.25p 28.00p 113277
23/06/2011 28.13p 28.13p 27.00p 27.00p 25000
22/06/2011 28.13p 28.69p 27.50p 28.13p 19719
21/06/2011 29.88p 29.88p 27.85p 28.13p 199303
20/06/2011 29.50p 31.50p 29.50p 29.88p 110505

*Close Price adjusted for both dividends and splits