Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/07/2022 0.27p 0.27p 0.24p 0.26p 113745088
04/07/2022 0.26p 0.30p 0.25p 0.27p 97317520
01/07/2022 0.26p 0.27p 0.26p 0.26p 34643436
30/06/2022 0.26p 0.27p 0.25p 0.26p 44728248
29/06/2022 0.27p 0.27p 0.25p 0.26p 20167348
28/06/2022 0.27p 0.27p 0.26p 0.27p 16303092
27/06/2022 0.27p 0.27p 0.26p 0.27p 35770360
24/06/2022 0.28p 0.29p 0.26p 0.27p 18956052
23/06/2022 0.28p 0.31p 0.27p 0.28p 56548216
22/06/2022 0.29p 0.29p 0.27p 0.28p 33016080
21/06/2022 0.31p 0.31p 0.28p 0.29p 28210504
20/06/2022 0.29p 0.33p 0.29p 0.31p 108181576
17/06/2022 0.27p 0.30p 0.26p 0.29p 45726852
16/06/2022 0.28p 0.28p 0.26p 0.27p 18788278
15/06/2022 0.28p 0.28p 0.27p 0.28p 9784893
14/06/2022 0.28p 0.30p 0.27p 0.28p 21361438
13/06/2022 0.30p 0.30p 0.27p 0.28p 16730498
10/06/2022 0.30p 0.30p 0.28p 0.30p 11545793
09/06/2022 0.29p 0.30p 0.28p 0.30p 19425986
08/06/2022 0.29p 0.29p 0.28p 0.29p 10511772
07/06/2022 0.29p 0.29p 0.28p 0.29p 5614621
06/06/2022 0.30p 0.30p 0.28p 0.29p 15939874
03/06/2022 0.29p 0.30p 0.28p 0.30p 43089635
02/06/2022 0.29p 0.30p 0.28p 0.30p 43089635
01/06/2022 0.29p 0.30p 0.28p 0.30p 43089636
31/05/2022 0.28p 0.29p 0.28p 0.28p 22117982
30/05/2022 0.29p 0.29p 0.26p 0.28p 28723739
27/05/2022 0.30p 0.30p 0.27p 0.28p 13708167
26/05/2022 0.29p 0.30p 0.28p 0.29p 17684236
25/05/2022 0.29p 0.29p 0.27p 0.29p 23185644
24/05/2022 0.27p 0.29p 0.26p 0.29p 19446716
23/05/2022 0.28p 0.28p 0.26p 0.27p 12686762
20/05/2022 0.27p 0.29p 0.26p 0.28p 49762344
19/05/2022 0.28p 0.28p 0.27p 0.27p 23961896
18/05/2022 0.28p 0.28p 0.28p 0.28p 16503273
17/05/2022 0.28p 0.28p 0.28p 0.28p 11656890
16/05/2022 0.29p 0.29p 0.27p 0.28p 36617184
13/05/2022 0.29p 0.30p 0.28p 0.29p 14661987
12/05/2022 0.30p 0.30p 0.28p 0.29p 16088419
11/05/2022 0.30p 0.30p 0.30p 0.30p 8287718
10/05/2022 0.30p 0.31p 0.29p 0.30p 20998712
09/05/2022 0.30p 0.30p 0.29p 0.30p 23909184
06/05/2022 0.31p 0.31p 0.29p 0.30p 39222424
05/05/2022 0.34p 0.34p 0.30p 0.31p 55022504
04/05/2022 0.30p 0.34p 0.29p 0.33p 100098728
03/05/2022 0.30p 0.30p 0.29p 0.30p 22661872
02/05/2022 0.30p 0.30p 0.28p 0.30p 13839532
29/04/2022 0.30p 0.30p 0.28p 0.30p 13839532
28/04/2022 0.29p 0.30p 0.29p 0.30p 3420785
27/04/2022 0.29p 0.30p 0.28p 0.29p 13168819
26/04/2022 0.29p 0.30p 0.28p 0.29p 13942586
25/04/2022 0.30p 0.30p 0.28p 0.29p 7120546
22/04/2022 0.30p 0.30p 0.28p 0.30p 9690761
21/04/2022 0.30p 0.30p 0.29p 0.30p 8220083
20/04/2022 0.30p 0.30p 0.29p 0.30p 8370205
19/04/2022 0.30p 0.31p 0.29p 0.30p 10559016
18/04/2022 0.32p 0.32p 0.29p 0.30p 32795660
15/04/2022 0.32p 0.32p 0.29p 0.30p 32795660
14/04/2022 0.32p 0.32p 0.29p 0.30p 32795660
13/04/2022 0.33p 0.33p 0.30p 0.31p 52815112
12/04/2022 0.31p 0.31p 0.30p 0.31p 31552660
11/04/2022 0.31p 0.32p 0.30p 0.31p 79992592
08/04/2022 0.31p 0.32p 0.30p 0.31p 24449500
07/04/2022 0.31p 0.32p 0.30p 0.31p 67673736
06/04/2022 0.30p 0.32p 0.30p 0.31p 39524192
05/04/2022 0.31p 0.32p 0.29p 0.30p 18048724
04/04/2022 0.32p 0.32p 0.30p 0.31p 22426844
01/04/2022 0.30p 0.32p 0.29p 0.32p 95958992
31/03/2022 0.30p 0.31p 0.28p 0.30p 42533304
30/03/2022 0.30p 0.30p 0.29p 0.30p 9074844
29/03/2022 0.30p 0.30p 0.29p 0.30p 28652102
28/03/2022 0.30p 0.31p 0.29p 0.30p 13828682
25/03/2022 0.30p 0.31p 0.29p 0.30p 30861718
24/03/2022 0.30p 0.30p 0.29p 0.30p 23457960
23/03/2022 0.30p 0.31p 0.29p 0.30p 23606082
22/03/2022 0.31p 0.32p 0.29p 0.30p 32013788
21/03/2022 0.30p 0.33p 0.29p 0.31p 59014412
18/03/2022 0.31p 0.31p 0.29p 0.30p 67953816
17/03/2022 0.31p 0.31p 0.30p 0.30p 33861688
16/03/2022 0.32p 0.32p 0.30p 0.32p 14415639
15/03/2022 0.33p 0.33p 0.30p 0.32p 192722496
14/03/2022 0.39p 0.40p 0.37p 0.40p 18912300
11/03/2022 0.40p 0.40p 0.37p 0.39p 16847288
10/03/2022 0.40p 0.41p 0.38p 0.40p 14617309
09/03/2022 0.39p 0.41p 0.38p 0.40p 27114360
08/03/2022 0.35p 0.40p 0.35p 0.39p 19282124
07/03/2022 0.35p 0.37p 0.33p 0.36p 17284470
04/03/2022 0.37p 0.37p 0.33p 0.35p 50487960
03/03/2022 0.39p 0.40p 0.36p 0.37p 18526432
02/03/2022 0.40p 0.40p 0.37p 0.39p 34251152
01/03/2022 0.41p 0.43p 0.37p 0.40p 72601400
28/02/2022 0.42p 0.43p 0.38p 0.40p 20874150
25/02/2022 0.38p 0.43p 0.37p 0.42p 27278800
24/02/2022 0.42p 0.42p 0.36p 0.38p 34300028
23/02/2022 0.40p 0.46p 0.37p 0.42p 102790056
22/02/2022 0.42p 0.42p 0.39p 0.40p 38405976
21/02/2022 0.46p 0.47p 0.41p 0.42p 27487660
18/02/2022 0.46p 0.47p 0.44p 0.46p 41875696
17/02/2022 0.45p 0.49p 0.45p 0.47p 31950628
16/02/2022 0.46p 0.47p 0.44p 0.45p 22545352
15/02/2022 0.46p 0.47p 0.45p 0.46p 28638544
14/02/2022 0.49p 0.49p 0.46p 0.46p 31644584
11/02/2022 0.48p 0.52p 0.48p 0.49p 100462256
10/02/2022 0.47p 0.49p 0.46p 0.48p 36260324
09/02/2022 0.47p 0.48p 0.44p 0.47p 36392304
08/02/2022 0.44p 0.48p 0.44p 0.47p 32312464
07/02/2022 0.47p 0.48p 0.43p 0.44p 44063800
04/02/2022 0.46p 0.56p 0.46p 0.47p 143975776
03/02/2022 0.41p 0.48p 0.41p 0.46p 41142560
02/02/2022 0.39p 0.41p 0.38p 0.41p 20155048
01/02/2022 0.40p 0.40p 0.36p 0.39p 24230286
31/01/2022 0.37p 0.40p 0.35p 0.40p 35511020
28/01/2022 0.38p 0.38p 0.35p 0.37p 11009917
27/01/2022 0.38p 0.39p 0.36p 0.38p 8751853
26/01/2022 0.36p 0.39p 0.35p 0.38p 28361492
25/01/2022 0.37p 0.39p 0.35p 0.36p 35833152
24/01/2022 0.42p 0.42p 0.36p 0.37p 41647960
21/01/2022 0.41p 0.43p 0.41p 0.42p 5659841
20/01/2022 0.43p 0.43p 0.40p 0.41p 28407506
19/01/2022 0.45p 0.47p 0.42p 0.43p 43188816
18/01/2022 0.43p 0.47p 0.42p 0.45p 54128032
17/01/2022 0.44p 0.45p 0.40p 0.43p 93535480
14/01/2022 0.50p 0.51p 0.43p 0.44p 108210784
13/01/2022 0.43p 0.55p 0.43p 0.50p 326703072
12/01/2022 0.45p 0.45p 0.42p 0.43p 17586996
10/01/2022 0.44p 0.45p 0.41p 0.43p 71136804
07/01/2022 0.42p 0.46p 0.38p 0.44p 83012080
06/01/2022 0.34p 0.44p 0.33p 0.42p 158158688
05/01/2022 0.32p 0.36p 0.32p 0.34p 46411668
04/01/2022 0.35p 0.36p 0.31p 0.32p 26654038
31/12/2021 0.36p 0.36p 0.33p 0.35p 7944458
30/12/2021 0.34p 0.40p 0.28p 0.35p 84354640
29/12/2021 0.31p 0.35p 0.30p 0.34p 30859184
27/12/2021 0.31p 0.32p 0.29p 0.31p 15311277
24/12/2021 0.31p 0.32p 0.29p 0.31p 15311277
23/12/2021 0.31p 0.32p 0.29p 0.31p 16876730
22/12/2021 0.29p 0.31p 0.28p 0.31p 27552432
21/12/2021 0.31p 0.31p 0.28p 0.29p 34620608
20/12/2021 0.28p 0.32p 0.27p 0.31p 22794668
17/12/2021 0.29p 0.29p 0.27p 0.28p 39915396
16/12/2021 0.30p 0.30p 0.29p 0.30p 6975784
15/12/2021 0.31p 0.31p 0.29p 0.30p 16040802
14/12/2021 0.30p 0.33p 0.29p 0.31p 27207512
13/12/2021 0.32p 0.32p 0.28p 0.30p 63984080
10/12/2021 0.35p 0.35p 0.31p 0.32p 66820064
09/12/2021 0.36p 0.38p 0.33p 0.35p 24098790
08/12/2021 0.35p 0.38p 0.34p 0.36p 29961568
07/12/2021 0.36p 0.36p 0.33p 0.35p 16899220
06/12/2021 0.39p 0.39p 0.36p 0.37p 22317088
03/12/2021 0.37p 0.42p 0.35p 0.40p 38159380
02/12/2021 0.38p 0.38p 0.33p 0.37p 62448344
01/12/2021 0.39p 0.42p 0.37p 0.38p 53598604
30/11/2021 0.39p 0.40p 0.37p 0.39p 39330772
29/11/2021 0.44p 0.44p 0.38p 0.39p 125112584
26/11/2021 0.43p 0.45p 0.41p 0.43p 51264784
25/11/2021 0.45p 0.46p 0.43p 0.44p 24908972
24/11/2021 0.44p 0.46p 0.44p 0.45p 23959356
23/11/2021 0.47p 0.47p 0.43p 0.44p 29104424
22/11/2021 0.45p 0.50p 0.45p 0.47p 32805722
19/11/2021 0.48p 0.48p 0.43p 0.45p 82155960
18/11/2021 0.53p 0.53p 0.46p 0.48p 108535544
17/11/2021 0.52p 0.54p 0.52p 0.52p 72907920
16/11/2021 0.52p 0.53p 0.51p 0.52p 23107308
15/11/2021 0.53p 0.54p 0.52p 0.53p 26652644
12/11/2021 0.53p 0.56p 0.53p 0.53p 33604164
11/11/2021 0.54p 0.55p 0.52p 0.53p 51750008
10/11/2021 0.55p 0.57p 0.53p 0.54p 36818060
09/11/2021 0.54p 0.58p 0.51p 0.55p 101956104
08/11/2021 0.55p 0.56p 0.53p 0.54p 48857640
05/11/2021 0.57p 0.58p 0.53p 0.55p 56066376
04/11/2021 0.56p 0.58p 0.53p 0.57p 59349584
03/11/2021 0.56p 0.57p 0.55p 0.56p 66439504
02/11/2021 0.60p 0.60p 0.56p 0.56p 100166472
01/11/2021 0.61p 0.64p 0.59p 0.60p 109197616
29/10/2021 0.60p 0.62p 0.59p 0.62p 58831188
28/10/2021 0.57p 0.61p 0.56p 0.60p 56777080
27/10/2021 0.59p 0.60p 0.56p 0.57p 77058640
26/10/2021 0.59p 0.61p 0.58p 0.59p 60200696
25/10/2021 0.58p 0.61p 0.57p 0.59p 49335704
22/10/2021 0.58p 0.59p 0.57p 0.58p 45654904
21/10/2021 0.59p 0.61p 0.57p 0.58p 92274576
20/10/2021 0.61p 0.62p 0.58p 0.59p 52944032
19/10/2021 0.59p 0.63p 0.57p 0.61p 106445864
18/10/2021 0.59p 0.65p 0.57p 0.59p 117772800
15/10/2021 0.61p 0.62p 0.58p 0.59p 36197636
14/10/2021 0.64p 0.64p 0.58p 0.60p 95234216
13/10/2021 0.57p 0.65p 0.57p 0.64p 229032192
12/10/2021 0.53p 0.58p 0.52p 0.57p 79367424
11/10/2021 0.54p 0.55p 0.51p 0.53p 61449136
08/10/2021 0.54p 0.56p 0.48p 0.54p 94812064
07/10/2021 0.54p 0.57p 0.53p 0.54p 76241712
06/10/2021 0.56p 0.57p 0.53p 0.55p 130962680
05/10/2021 0.55p 0.61p 0.51p 0.56p 141704080
04/10/2021 0.60p 0.60p 0.53p 0.55p 171242912
01/10/2021 0.65p 0.65p 0.55p 0.60p 208430720
30/09/2021 0.68p 0.72p 0.63p 0.65p 282414976
29/09/2021 0.61p 0.66p 0.56p 0.63p 141608304
28/09/2021 0.63p 0.65p 0.58p 0.61p 156034384
27/09/2021 0.58p 0.66p 0.56p 0.63p 217388576
24/09/2021 0.58p 0.59p 0.52p 0.57p 253713056

*Close Price adjusted for both dividends and splits