Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/10/2022 0.18p 0.19p 0.17p 0.19p 287490208
17/10/2022 0.17p 0.18p 0.16p 0.18p 60343796
14/10/2022 0.17p 0.18p 0.16p 0.17p 26961238
13/10/2022 0.17p 0.17p 0.16p 0.17p 33609220
12/10/2022 0.18p 0.18p 0.16p 0.17p 47415924
11/10/2022 0.18p 0.18p 0.17p 0.18p 32943138
10/10/2022 0.19p 0.19p 0.17p 0.18p 142057120
07/10/2022 0.19p 0.19p 0.18p 0.19p 53792052
06/10/2022 0.19p 0.20p 0.17p 0.19p 298884608
05/10/2022 0.27p 0.28p 0.26p 0.27p 10268036
04/10/2022 0.26p 0.28p 0.26p 0.27p 15961403
03/10/2022 0.26p 0.27p 0.26p 0.26p 9584077
30/09/2022 0.26p 0.27p 0.25p 0.26p 12412698
29/09/2022 0.26p 0.26p 0.25p 0.26p 2122249
28/09/2022 0.27p 0.27p 0.25p 0.26p 8538086
27/09/2022 0.27p 0.27p 0.26p 0.27p 3296414
26/09/2022 0.27p 0.27p 0.26p 0.27p 7235627
23/09/2022 0.29p 0.29p 0.26p 0.27p 24974180
22/09/2022 0.31p 0.31p 0.28p 0.29p 20129080
21/09/2022 0.31p 0.32p 0.29p 0.29p 10132051
20/09/2022 0.30p 0.31p 0.29p 0.31p 12383665
19/09/2022 0.28p 0.31p 0.28p 0.30p 34542290
16/09/2022 0.28p 0.31p 0.28p 0.30p 34542288
15/09/2022 0.29p 0.29p 0.27p 0.28p 28160826
14/09/2022 0.28p 0.30p 0.28p 0.29p 15363994
13/09/2022 0.27p 0.29p 0.27p 0.28p 7793568
12/09/2022 0.27p 0.28p 0.26p 0.27p 4188983
09/09/2022 0.28p 0.28p 0.26p 0.27p 16270640
08/09/2022 0.28p 0.29p 0.27p 0.28p 5729087
07/09/2022 0.28p 0.28p 0.28p 0.28p 4609255
06/09/2022 0.28p 0.28p 0.28p 0.28p 3438233
05/09/2022 0.28p 0.28p 0.27p 0.28p 4335009
02/09/2022 0.29p 0.29p 0.27p 0.28p 11422420
01/09/2022 0.30p 0.30p 0.28p 0.29p 3494695
31/08/2022 0.30p 0.30p 0.28p 0.30p 13488496
30/08/2022 0.30p 0.30p 0.29p 0.30p 12494058
29/08/2022 0.29p 0.30p 0.28p 0.30p 22501031
26/08/2022 0.29p 0.30p 0.28p 0.30p 22501032
25/08/2022 0.29p 0.29p 0.28p 0.29p 26470690
24/08/2022 0.30p 0.31p 0.29p 0.29p 10022815
23/08/2022 0.31p 0.31p 0.29p 0.30p 34525756
22/08/2022 0.33p 0.34p 0.29p 0.32p 68076888
19/08/2022 0.31p 0.34p 0.31p 0.33p 55802196
18/08/2022 0.29p 0.32p 0.29p 0.31p 42064236
17/08/2022 0.28p 0.31p 0.28p 0.29p 84589504
16/08/2022 0.26p 0.29p 0.26p 0.28p 45547180
15/08/2022 0.25p 0.28p 0.25p 0.26p 40992744
12/08/2022 0.25p 0.25p 0.24p 0.25p 21678948
11/08/2022 0.25p 0.25p 0.24p 0.25p 23092648
10/08/2022 0.26p 0.26p 0.25p 0.25p 9528379
09/08/2022 0.26p 0.26p 0.25p 0.26p 20116450
08/08/2022 0.25p 0.26p 0.25p 0.26p 15744468
05/08/2022 0.26p 0.26p 0.24p 0.25p 10906815
04/08/2022 0.27p 0.28p 0.25p 0.26p 37231608
03/08/2022 0.25p 0.26p 0.25p 0.26p 17578570
02/08/2022 0.26p 0.26p 0.25p 0.25p 10308948
01/08/2022 0.26p 0.26p 0.24p 0.26p 30470836
29/07/2022 0.25p 0.25p 0.25p 0.25p 656541
28/07/2022 0.25p 0.25p 0.25p 0.25p 2636459
27/07/2022 0.25p 0.25p 0.25p 0.25p 3060300
26/07/2022 0.25p 0.25p 0.24p 0.25p 1534857
25/07/2022 0.25p 0.25p 0.25p 0.25p 8190694
22/07/2022 0.25p 0.25p 0.24p 0.25p 3316182
21/07/2022 0.25p 0.26p 0.25p 0.25p 4474309
20/07/2022 0.26p 0.26p 0.24p 0.25p 23030616
19/07/2022 0.26p 0.26p 0.25p 0.26p 17343990
18/07/2022 0.26p 0.27p 0.26p 0.26p 3901857
15/07/2022 0.26p 0.27p 0.26p 0.26p 2879244
14/07/2022 0.26p 0.27p 0.26p 0.26p 867257
13/07/2022 0.27p 0.28p 0.25p 0.26p 7821242
12/07/2022 0.28p 0.28p 0.26p 0.27p 11453467
11/07/2022 0.28p 0.28p 0.25p 0.28p 19932360
08/07/2022 0.26p 0.26p 0.25p 0.26p 11342450
07/07/2022 0.25p 0.26p 0.25p 0.26p 13879483
06/07/2022 0.26p 0.26p 0.25p 0.25p 26500668
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

*Close Price adjusted for both dividends and splits