Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/07/2018 1.50p 1.58p 1.20p 1.25p 1558326
30/07/2018 1.38p 1.38p 1.20p 1.28p 200400
27/07/2018 1.38p 1.39p 1.25p 1.38p 129712
26/07/2018 1.38p 1.42p 1.26p 1.38p 361838
25/07/2018 1.38p 1.39p 1.26p 1.38p 425393
24/07/2018 1.38p 1.42p 1.28p 1.38p 509579
23/07/2018 1.33p 1.50p 1.29p 1.38p 717834
20/07/2018 1.25p 1.40p 1.25p 1.33p 1100264
19/07/2018 1.33p 1.35p 1.18p 1.25p 1034530
18/07/2018 1.50p 1.50p 1.25p 1.33p 1465869
17/07/2018 1.50p 1.51p 1.33p 1.50p 414785
16/07/2018 1.40p 1.61p 1.40p 1.50p 1282984
13/07/2018 1.30p 1.52p 1.30p 1.40p 1200650
12/07/2018 1.78p 1.78p 1.23p 1.30p 4360692
11/07/2018 1.83p 1.92p 1.79p 1.88p 131351
10/07/2018 1.83p 1.90p 1.83p 1.83p 61923
09/07/2018 1.93p 1.93p 1.78p 1.83p 446905
06/07/2018 1.93p 1.94p 1.86p 1.93p 320168
05/07/2018 2.13p 2.13p 1.81p 1.93p 496217
04/07/2018 2.13p 2.13p 2.00p 2.13p 239632
03/07/2018 2.25p 2.40p 2.00p 2.13p 1138189
02/07/2018 2.00p 2.42p 2.00p 2.25p 2236629
29/06/2018 1.90p 2.00p 1.90p 1.98p 1072412
28/06/2018 1.73p 1.94p 1.52p 1.90p 2367639
27/06/2018 1.88p 1.88p 1.62p 1.73p 742199
26/06/2018 1.95p 1.95p 1.70p 1.88p 560518
25/06/2018 2.00p 2.00p 1.81p 1.95p 613047
22/06/2018 2.00p 2.17p 1.97p 2.00p 2359999
21/06/2018 2.05p 2.05p 1.92p 2.00p 1739805
20/06/2018 2.10p 2.10p 2.00p 2.05p 856512
19/06/2018 2.10p 2.10p 1.94p 2.10p 1264460
18/06/2018 2.15p 2.26p 2.01p 2.10p 790356
15/06/2018 2.63p 2.73p 2.03p 2.20p 5028046
14/06/2018 2.45p 2.59p 2.05p 2.38p 3021455
13/06/2018 2.33p 2.75p 2.33p 2.45p 6711603
12/06/2018 2.05p 2.69p 1.97p 2.33p 8361086
11/06/2018 2.05p 2.12p 1.90p 2.05p 986882
08/06/2018 2.00p 2.09p 1.84p 1.90p 1111928
07/06/2018 1.83p 2.21p 1.83p 2.00p 3373933
06/06/2018 1.73p 1.83p 1.68p 1.83p 327038
05/06/2018 1.63p 1.98p 1.63p 1.73p 2360387
04/06/2018 1.68p 1.70p 1.58p 1.63p 109310
01/06/2018 1.58p 1.75p 1.45p 1.68p 1919374
31/05/2018 1.63p 1.63p 1.41p 1.58p 682451
30/05/2018 1.60p 1.68p 1.48p 1.63p 1227792
29/05/2018 1.60p 1.62p 1.42p 1.60p 1940346
25/05/2018 1.65p 1.69p 1.50p 1.60p 1191574
24/05/2018 1.75p 1.79p 1.46p 1.65p 1951872
23/05/2018 1.38p 1.80p 1.36p 1.75p 2091584
22/05/2018 1.40p 1.40p 1.35p 1.38p 561410
21/05/2018 1.40p 1.44p 1.36p 1.40p 447238
18/05/2018 1.45p 1.48p 1.40p 1.40p 739266
17/05/2018 1.45p 1.49p 1.45p 1.45p 445628
16/05/2018 1.53p 1.53p 1.45p 1.45p 1272351
15/05/2018 1.53p 1.55p 1.50p 1.53p 439458
14/05/2018 1.53p 1.55p 1.50p 1.50p 1420805
11/05/2018 1.58p 1.58p 1.50p 1.53p 1430265
10/05/2018 1.58p 1.60p 1.55p 1.58p 334477
09/05/2018 1.70p 1.70p 1.53p 1.58p 1266239
08/05/2018 1.63p 1.74p 1.50p 1.70p 1805820
04/05/2018 1.80p 1.82p 1.60p 1.63p 982301
03/05/2018 1.60p 1.95p 1.60p 1.80p 4065415
02/05/2018 1.75p 1.75p 1.51p 1.60p 4350743
01/05/2018 1.80p 2.35p 1.61p 1.75p 17671216
30/04/2018 1.33p 1.60p 1.31p 1.50p 7689648
27/04/2018 1.23p 1.40p 1.21p 1.33p 5133811
26/04/2018 1.15p 1.39p 1.15p 1.23p 6047493
25/04/2018 1.13p 1.18p 1.10p 1.15p 1372305
24/04/2018 1.20p 1.23p 1.13p 1.13p 1395785
23/04/2018 1.33p 1.39p 1.11p 1.20p 3018755
20/04/2018 1.20p 1.50p 1.15p 1.33p 8342166
19/04/2018 1.45p 1.50p 1.25p 1.40p 1258614
18/04/2018 1.55p 1.63p 1.35p 1.45p 268743
17/04/2018 1.43p 1.74p 1.43p 1.55p 2170845
16/04/2018 1.40p 1.66p 1.32p 1.43p 4020666
13/04/2018 1.20p 1.48p 1.20p 1.40p 1841067
12/04/2018 1.05p 1.33p 0.92p 1.20p 2497490
11/04/2018 1.15p 1.17p 0.94p 1.05p 1392290
10/04/2018 1.30p 1.34p 0.93p 1.15p 2782462
09/04/2018 0.95p 1.50p 0.95p 1.30p 7533804
06/04/2018 0.93p 0.99p 0.89p 0.95p 2676966
05/04/2018 0.85p 0.93p 0.80p 0.93p 671394
04/04/2018 0.83p 0.89p 0.76p 0.85p 1145792
03/04/2018 0.85p 0.85p 0.76p 0.83p 1062373
29/03/2018 0.88p 0.89p 0.85p 0.85p 337713
28/03/2018 0.88p 0.90p 0.88p 0.88p 1161594
27/03/2018 1.05p 1.09p 0.88p 0.88p 2812905
26/03/2018 1.20p 1.20p 1.03p 1.05p 1300979
23/03/2018 1.20p 1.20p 1.13p 1.20p 208104
22/03/2018 1.25p 1.30p 1.11p 1.20p 1075362
21/03/2018 1.35p 1.35p 1.21p 1.25p 457047
20/03/2018 1.35p 1.35p 1.33p 1.35p 35000
19/03/2018 1.35p 1.35p 1.30p 1.35p 276695
16/03/2018 1.35p 1.36p 1.27p 1.35p 144777
15/03/2018 1.30p 1.60p 1.29p 1.35p 5061395
14/03/2018 1.30p 1.34p 1.30p 1.30p 294727
13/03/2018 1.30p 1.32p 1.26p 1.30p 54000
12/03/2018 1.30p 1.35p 1.30p 1.30p 386491
09/03/2018 1.35p 1.35p 1.25p 1.30p 254544
08/03/2018 1.35p 1.35p 1.26p 1.35p 50000
07/03/2018 1.45p 1.47p 1.32p 1.35p 134924
06/03/2018 1.45p 1.60p 1.45p 1.45p 200000
05/03/2018 1.45p 1.50p 1.31p 1.45p 490444
02/03/2018 1.50p 1.50p 1.31p 1.45p 453319
01/03/2018 1.50p 1.50p 1.47p 1.50p 70110
28/02/2018 1.50p 1.50p 1.40p 1.50p 171231
27/02/2018 1.50p 1.50p 1.47p 1.50p 156000
26/02/2018 1.50p 1.50p 1.47p 1.50p 300
23/02/2018 1.50p 1.50p 1.42p 1.50p 41370
22/02/2018 1.50p 1.50p 1.42p 1.50p 412953
21/02/2018 1.50p 1.53p 1.50p 1.50p 65010
20/02/2018 1.53p 1.54p 1.40p 1.50p 117785
19/02/2018 1.53p 1.55p 1.53p 1.53p 90000
16/02/2018 1.53p 1.58p 1.47p 1.53p 80508
15/02/2018 1.60p 1.60p 1.41p 1.53p 621284
14/02/2018 1.63p 1.64p 1.42p 1.60p 412983
13/02/2018 1.63p 1.70p 1.50p 1.63p 253485
12/02/2018 1.45p 1.68p 1.45p 1.63p 1042208
09/02/2018 1.45p 1.50p 1.45p 1.45p 1075100
08/02/2018 1.60p 1.63p 1.35p 1.45p 2049723
07/02/2018 1.60p 1.64p 1.50p 1.60p 358433
06/02/2018 1.60p 1.65p 1.50p 1.60p 376106
05/02/2018 1.88p 1.95p 1.60p 1.63p 2857612
02/02/2018 2.88p 3.00p 1.81p 1.88p 7381738
01/02/2018 2.88p 3.00p 2.80p 2.88p 304477
31/01/2018 3.13p 3.16p 2.76p 2.88p 498049
30/01/2018 2.75p 3.24p 2.75p 3.13p 1187567
29/01/2018 2.75p 2.84p 2.65p 2.75p 135000
26/01/2018 2.88p 2.88p 2.59p 2.75p 251838
25/01/2018 2.88p 2.88p 2.80p 2.88p 59649
24/01/2018 2.88p 2.88p 2.75p 2.88p 6343
23/01/2018 2.88p 2.88p 2.75p 2.88p 20000
22/01/2018 2.88p 2.92p 2.75p 2.88p 146428
19/01/2018 2.88p 2.94p 2.83p 2.88p 88440
18/01/2018 2.88p 2.95p 2.83p 2.88p 112976
17/01/2018 2.88p 2.98p 2.88p 2.88p -239884
16/01/2018 3.00p 3.05p 2.83p 2.88p 227802
15/01/2018 3.00p 3.06p 2.75p 3.00p 359646
12/01/2018 3.13p 3.19p 2.88p 3.00p 477013
11/01/2018 3.25p 3.40p 3.05p 3.13p 920835
10/01/2018 3.38p 3.45p 3.02p 3.25p 340830
09/01/2018 3.25p 3.73p 3.25p 3.38p 1776817
08/01/2018 2.88p 3.35p 2.78p 3.25p 547165
05/01/2018 2.75p 3.00p 2.75p 2.88p 121835
04/01/2018 2.75p 2.75p 2.65p 2.75p 15000
03/01/2018 2.75p 3.00p 2.65p 2.75p 260962
02/01/2018 2.75p 3.00p 2.69p 2.75p 228968
29/12/2017 2.75p 3.00p 2.57p 2.75p 208703
28/12/2017 2.38p 2.90p 2.25p 2.75p 1036638
27/12/2017 2.75p 2.75p 2.25p 2.38p 1212677
22/12/2017 2.75p 3.00p 2.52p 2.75p 1048969
21/12/2017 3.00p 3.09p 2.50p 2.75p 2465025
20/12/2017 2.25p 3.37p 2.25p 3.00p 5165494
19/12/2017 2.00p 2.50p 2.00p 2.25p 1059970
18/12/2017 1.88p 2.25p 1.88p 2.00p 950881
15/12/2017 2.00p 2.12p 1.88p 1.88p 698434
14/12/2017 2.00p 2.25p 1.91p 2.00p 409733
13/12/2017 2.00p 2.13p 1.85p 2.00p 438158
12/12/2017 2.00p 2.13p 1.88p 2.00p 301006
11/12/2017 2.00p 2.13p 1.88p 2.00p 470837
08/12/2017 2.00p 2.10p 1.87p 2.00p 8539
07/12/2017 2.00p 2.10p 1.86p 2.00p 20000
06/12/2017 2.13p 2.14p 1.83p 2.00p 666716
05/12/2017 2.13p 2.13p 2.00p 2.13p 88764
04/12/2017 2.38p 2.38p 1.85p 2.13p 1658260
01/12/2017 1.88p 2.74p 1.88p 2.38p 2448765
30/11/2017 2.00p 2.00p 1.80p 1.88p 1699938
29/11/2017 2.25p 2.25p 2.00p 2.00p 521627
28/11/2017 2.38p 2.48p 2.03p 2.25p 1225441
27/11/2017 2.13p 2.19p 2.13p 2.13p 100123
24/11/2017 2.13p 2.13p 2.00p 2.13p 53200
23/11/2017 2.25p 2.39p 2.00p 2.13p 642665
22/11/2017 2.13p 2.24p 2.11p 2.13p 18179
21/11/2017 2.13p 2.24p 2.13p 2.13p 291899
20/11/2017 2.13p 2.25p 2.10p 2.13p 25518
17/11/2017 2.13p 2.15p 2.13p 2.13p 170000
16/11/2017 2.25p 2.25p 2.05p 2.13p 1883088
15/11/2017 2.38p 2.38p 2.25p 2.25p 96352
14/11/2017 2.38p 2.38p 2.25p 2.38p 485385
13/11/2017 2.50p 2.50p 2.34p 2.38p 591244
10/11/2017 2.50p 2.50p 2.34p 2.50p 137598
09/11/2017 2.50p 2.62p 2.34p 2.50p 154966
08/11/2017 2.38p 2.62p 2.29p 2.50p 922812
07/11/2017 2.75p 2.75p 2.26p 2.38p 2116555
06/11/2017 2.50p 2.90p 2.39p 2.75p 1276660
03/11/2017 2.50p 2.68p 2.37p 2.50p 480779
02/11/2017 2.63p 2.63p 2.31p 2.50p 679817
01/11/2017 2.63p 2.68p 2.50p 2.63p 631830
31/10/2017 2.63p 2.72p 2.56p 2.63p 1113017
30/10/2017 2.88p 2.94p 2.55p 2.63p 1378552
27/10/2017 2.88p 3.00p 2.79p 2.88p 55539
26/10/2017 3.00p 3.00p 2.77p 2.88p 519210
25/10/2017 3.00p 3.12p 2.89p 3.00p 742354
24/10/2017 3.00p 3.08p 2.82p 3.00p 1298286
23/10/2017 2.63p 3.20p 2.55p 3.00p 2964653
20/10/2017 2.50p 2.86p 2.50p 2.63p 3031700
19/10/2017 2.50p 2.69p 2.43p 2.50p 2323094
18/10/2017 2.25p 2.75p 2.25p 2.50p 6260974
17/10/2017 2.25p 2.34p 2.10p 2.25p 883262
16/10/2017 2.00p 2.45p 2.00p 2.25p 4472762

*Close Price adjusted for both dividends and splits