MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MobilityOne Ltd.

Date Open High Low Close* Volume
20/07/2023 4.25p 5.00p 4.00p 4.50p 95411
19/07/2023 4.50p 4.50p 4.00p 4.25p 46838
18/07/2023 4.50p 4.56p 4.50p 4.50p 21711
17/07/2023 4.75p 5.00p 4.00p 4.50p 34536
14/07/2023 4.75p 5.00p 4.50p 4.75p 16626
13/07/2023 4.75p 5.10p 4.50p 4.75p 49597
12/07/2023 4.75p 4.85p 4.56p 4.75p 14340
11/07/2023 4.75p 4.80p 4.75p 4.75p 40460
10/07/2023 5.00p 5.00p 4.50p 5.00p 208451
07/07/2023 4.50p 5.50p 4.12p 5.00p 156153
06/07/2023 4.50p 5.00p 4.00p 4.50p 9976
05/07/2023 4.25p 4.50p 3.50p 4.50p 64546
04/07/2023 4.25p 4.50p 3.50p 4.50p 47262
03/07/2023 4.25p 4.50p 3.50p 4.20p 152708
30/06/2023 4.25p 4.50p 3.50p 4.50p 454907
29/06/2023 4.25p 4.50p 4.25p 4.50p 64000
28/06/2023 4.50p 5.00p 4.00p 4.25p 174312
27/06/2023 5.50p 5.50p 4.11p 4.50p 417706
26/06/2023 5.25p 6.22p 4.50p 5.50p 515464
23/06/2023 4.75p 5.00p 4.50p 4.75p 22233
22/06/2023 5.25p 5.50p 4.55p 4.75p 35015
21/06/2023 5.00p 5.50p 4.50p 5.00p 72841
20/06/2023 5.00p 5.50p 4.50p 5.00p 42033
19/06/2023 5.25p 5.50p 4.50p 5.00p 53259
16/06/2023 5.00p 5.00p 4.65p 5.00p 16671
15/06/2023 5.00p 5.50p 5.00p 5.00p 15
14/06/2023 5.00p 5.50p 4.63p 5.00p 19413
13/06/2023 5.00p 5.50p 4.50p 5.00p 5113
12/06/2023 5.25p 5.25p 4.50p 5.00p 20
09/06/2023 5.25p 5.50p 5.00p 5.00p 80
08/06/2023 5.00p 5.50p 4.50p 5.00p 3681
07/06/2023 5.00p 5.62p 4.50p 5.00p 4174
06/06/2023 5.25p 5.50p 4.50p 5.40p 77951
05/06/2023 5.00p 5.50p 5.00p 5.00p 8936
02/06/2023 5.25p 5.50p 4.50p 5.00p 113248
01/06/2023 5.25p 5.50p 4.72p 5.00p 1115
31/05/2023 5.25p 5.50p 4.50p 5.00p 59737
30/05/2023 5.00p 5.50p 4.50p 5.00p 21481
26/05/2023 5.00p 5.50p 4.50p 5.00p 145
25/05/2023 5.00p 5.50p 4.50p 5.00p 381401
24/05/2023 5.25p 5.50p 4.50p 5.00p 176715
23/05/2023 5.50p 5.50p 4.60p 5.00p 150054
22/05/2023 5.50p 6.00p 5.00p 5.50p 19161
19/05/2023 5.50p 6.00p 5.00p 5.40p 53918
18/05/2023 5.50p 6.00p 5.00p 5.50p 67
17/05/2023 5.50p 6.00p 5.00p 5.50p 1023
16/05/2023 5.50p 6.00p 5.00p 5.50p 77416
15/05/2023 5.25p 6.00p 5.00p 5.50p 100876
12/05/2023 6.00p 6.00p 5.00p 5.25p 437515
11/05/2023 6.25p 6.50p 5.15p 6.00p 282771
10/05/2023 8.00p 8.50p 7.20p 8.00p 31926
09/05/2023 7.75p 8.66p 7.50p 8.00p 100145
05/05/2023 6.75p 8.24p 6.50p 8.00p 790353
04/05/2023 6.75p 7.00p 6.50p 6.75p 1197
03/05/2023 6.25p 7.00p 6.25p 6.75p 142374
02/05/2023 6.25p 6.50p 6.00p 6.25p 37294
28/04/2023 6.50p 6.50p 6.25p 6.25p 136206
27/04/2023 6.25p 6.50p 6.25p 6.25p 23688
26/04/2023 6.50p 6.50p 6.00p 6.25p 413
25/04/2023 6.25p 6.50p 6.00p 6.25p 113
24/04/2023 6.65p 6.65p 6.06p 6.50p 336033
21/04/2023 6.65p 7.00p 6.65p 6.65p 12
20/04/2023 6.65p 7.00p 6.65p 6.65p 12
19/04/2023 6.65p 7.00p 6.30p 6.65p 2661
18/04/2023 6.75p 7.00p 6.50p 6.65p 63186
17/04/2023 6.50p 6.84p 6.44p 6.75p 135370
14/04/2023 6.25p 6.50p 6.00p 6.25p 61627
13/04/2023 7.00p 7.50p 6.11p 6.25p 290637
12/04/2023 6.75p 7.50p 6.75p 7.00p 107
11/04/2023 6.75p 7.66p 6.61p 7.00p 77287
06/04/2023 6.75p 7.50p 6.75p 7.00p 23
05/04/2023 7.00p 7.50p 6.61p 7.00p 6962
04/04/2023 6.50p 7.50p 6.50p 7.00p 7539
03/04/2023 6.25p 7.00p 6.00p 6.50p 8984
31/03/2023 7.25p 7.50p 6.25p 6.25p 124190
30/03/2023 7.75p 8.00p 7.00p 7.25p 29833
29/03/2023 8.25p 8.25p 7.53p 7.75p 109425
28/03/2023 8.25p 8.25p 7.50p 7.75p 12153
27/03/2023 8.25p 8.25p 7.50p 7.75p 10714
24/03/2023 8.25p 8.25p 7.50p 7.75p 44
23/03/2023 8.00p 8.00p 7.62p 7.75p 101577
22/03/2023 8.75p 9.00p 7.70p 8.00p 104962
21/03/2023 8.75p 9.00p 8.50p 8.75p 8579
20/03/2023 8.75p 9.00p 8.50p 8.75p 432
17/03/2023 8.75p 9.00p 8.50p 8.75p 569
16/03/2023 8.75p 9.50p 8.50p 9.00p 338
15/03/2023 9.00p 9.50p 8.93p 9.00p 9447
14/03/2023 9.00p 9.50p 8.95p 9.00p 4058
13/03/2023 8.75p 9.50p 8.51p 9.00p 170493
10/03/2023 8.75p 9.00p 8.75p 8.75p 19
09/03/2023 8.75p 9.00p 8.75p 8.75p 19
08/03/2023 8.75p 9.00p 8.75p 8.75p 2014
07/03/2023 8.75p 9.00p 8.50p 8.75p 911
06/03/2023 8.75p 9.00p 8.50p 8.75p 10030
03/03/2023 8.75p 9.00p 8.50p 8.75p 12041
02/03/2023 8.75p 9.00p 8.50p 8.75p 18135
01/03/2023 8.75p 9.00p 8.50p 8.75p 7826
28/02/2023 8.75p 9.00p 8.75p 8.75p 30
27/02/2023 9.00p 9.00p 8.75p 8.75p 32
24/02/2023 9.00p 9.50p 8.50p 9.00p 64
23/02/2023 8.50p 9.00p 8.25p 8.60p 97338
22/02/2023 8.75p 9.00p 8.50p 8.75p 88540
21/02/2023 9.25p 9.25p 8.50p 8.75p 100610
20/02/2023 9.25p 9.50p 9.25p 9.25p 18
17/02/2023 9.25p 9.50p 9.00p 9.25p 11683
16/02/2023 9.25p 9.50p 9.00p 9.25p 1378
15/02/2023 9.25p 9.50p 9.00p 9.25p 57423
14/02/2023 9.50p 10.00p 9.00p 9.25p 55273
13/02/2023 9.50p 10.00p 9.00p 9.50p 22814
10/02/2023 9.50p 10.00p 9.00p 9.50p 55237
09/02/2023 9.60p 10.00p 9.01p 9.50p 54903
08/02/2023 9.50p 10.00p 9.24p 9.60p 5152
07/02/2023 9.50p 10.00p 9.15p 9.40p 80067
06/02/2023 9.75p 10.00p 9.00p 9.25p 210869
03/02/2023 9.75p 10.00p 9.50p 9.75p 20327
02/02/2023 9.75p 10.00p 9.50p 9.75p 28
01/02/2023 10.25p 10.50p 9.50p 9.75p 251818
31/01/2023 9.75p 10.98p 9.50p 10.25p 145902
30/01/2023 9.75p 10.00p 9.50p 9.75p 70071
27/01/2023 9.75p 10.25p 9.50p 9.75p 51532
26/01/2023 9.75p 10.00p 9.50p 9.75p 74128
25/01/2023 9.75p 10.00p 9.50p 9.75p 5139
24/01/2023 10.50p 10.50p 9.51p 9.75p 60806
23/01/2023 9.75p 11.13p 9.50p 10.50p 155365
20/01/2023 10.00p 10.22p 9.50p 9.75p 81299
19/01/2023 9.25p 10.50p 9.05p 10.00p 559793
18/01/2023 8.50p 9.38p 8.22p 9.25p 308382
17/01/2023 8.50p 9.00p 8.00p 8.50p 37922
16/01/2023 9.00p 9.50p 8.00p 8.50p 125847
13/01/2023 7.25p 9.50p 7.21p 9.00p 395028
12/01/2023 7.25p 7.50p 7.00p 7.25p 187
11/01/2023 7.25p 7.50p 7.00p 7.25p 36221
10/01/2023 7.25p 7.50p 7.25p 7.25p 9223
09/01/2023 7.00p 7.50p 7.00p 7.25p 261248
06/01/2023 7.00p 7.50p 6.63p 7.00p 90263
05/01/2023 7.00p 7.50p 6.50p 7.00p 19003
04/01/2023 6.75p 7.50p 6.50p 7.00p 45095
03/01/2023 6.75p 7.00p 6.50p 6.75p 149730
30/12/2022 6.50p 7.00p 6.50p 6.75p 50053
29/12/2022 6.75p 7.00p 6.50p 6.75p 17767
28/12/2022 6.75p 7.00p 6.50p 6.50p 110293
23/12/2022 6.50p 7.00p 6.50p 6.75p 4457
22/12/2022 7.25p 7.50p 6.50p 6.75p 230729
21/12/2022 7.50p 8.00p 7.00p 7.50p 91993
20/12/2022 6.60p 8.00p 6.60p 7.50p 345616
19/12/2022 6.35p 7.00p 6.20p 6.60p 180489
16/12/2022 6.75p 7.00p 6.04p 6.35p 243237
15/12/2022 7.25p 7.50p 6.75p 6.75p 126068
14/12/2022 7.60p 8.00p 7.00p 7.25p 362758
13/12/2022 9.75p 10.00p 7.20p 7.60p 2624413
12/12/2022 9.75p 10.00p 9.50p 9.75p 20542
09/12/2022 9.75p 10.00p 9.00p 9.75p 139222
08/12/2022 9.75p 10.00p 9.50p 9.75p 101774
07/12/2022 10.00p 10.00p 9.50p 9.75p 295955
06/12/2022 9.50p 10.30p 9.33p 10.00p 573220
05/12/2022 9.99p 10.00p 9.00p 9.50p 104205
02/12/2022 9.75p 10.00p 9.48p 9.74p 80811
01/12/2022 10.25p 10.50p 9.50p 9.75p 338552
30/11/2022 10.25p 10.50p 9.80p 10.25p 162961
29/11/2022 10.00p 10.50p 10.00p 10.25p 137555
28/11/2022 10.25p 10.50p 9.50p 10.00p 141579
25/11/2022 10.25p 10.28p 9.61p 10.25p 328376
24/11/2022 10.25p 10.50p 10.06p 10.25p 332947
23/11/2022 10.75p 11.00p 10.00p 10.25p 139290
22/11/2022 10.75p 10.87p 10.50p 10.75p 17509
21/11/2022 11.00p 11.22p 10.50p 10.75p 111318
18/11/2022 11.25p 11.50p 10.08p 11.00p 1102551
17/11/2022 11.75p 12.00p 11.00p 11.00p 227725
16/11/2022 12.25p 12.50p 11.51p 11.75p 367442
15/11/2022 12.25p 12.50p 12.00p 12.25p 21804
14/11/2022 12.25p 13.00p 11.56p 12.25p 1118607
11/11/2022 11.50p 12.90p 11.00p 12.25p 1316551
10/11/2022 12.00p 12.50p 10.50p 11.50p 711639
09/11/2022 12.75p 13.25p 11.50p 12.00p 915715
08/11/2022 11.00p 15.00p 10.00p 12.40p 3288929
07/11/2022 11.00p 11.50p 9.94p 10.60p 1549792
04/11/2022 11.63p 11.75p 10.50p 11.00p 327819
03/11/2022 11.38p 12.65p 11.08p 11.50p 1124284
02/11/2022 12.50p 12.50p 10.51p 11.25p 865532
01/11/2022 13.75p 14.00p 11.50p 12.25p 1557235
31/10/2022 13.75p 15.40p 13.50p 13.75p 2036506
28/10/2022 12.75p 14.50p 11.50p 13.80p 2218277
27/10/2022 10.00p 13.50p 9.50p 12.85p 3392647
26/10/2022 10.15p 10.25p 8.82p 9.26p 1227664
25/10/2022 10.75p 11.00p 9.80p 10.15p 647145
24/10/2022 9.00p 12.00p 8.50p 10.75p 1822561
21/10/2022 7.00p 9.50p 5.66p 9.00p 3925074
20/10/2022 10.25p 10.50p 6.00p 7.46p 6031226
19/10/2022 4.00p 10.50p 3.77p 9.20p 6115364
18/10/2022 4.00p 4.50p 3.50p 4.00p 277160
17/10/2022 4.00p 4.50p 3.50p 4.00p 110764
14/10/2022 4.00p 4.58p 3.50p 4.00p 1905518
13/10/2022 4.00p 4.50p 3.50p 4.00p 51695
12/10/2022 4.00p 4.50p 3.50p 4.00p 168820
11/10/2022 4.00p 4.00p 3.50p 4.00p 65882
10/10/2022 4.50p 5.00p 3.50p 4.00p 719677
07/10/2022 3.75p 5.50p 3.75p 4.50p 2280427
06/10/2022 4.00p 4.00p 3.72p 3.75p 76618
05/10/2022 4.00p 4.50p 3.50p 4.00p 263151
04/10/2022 4.25p 4.50p 3.50p 4.00p 57926

*Close Price adjusted for both dividends and splits