Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/04/2017 3.13p 3.30p 2.88p 3.13p 35576
11/04/2017 3.13p 3.18p 2.84p 3.13p 59602
10/04/2017 3.25p 3.37p 2.88p 3.13p 346377
07/04/2017 3.25p 3.40p 3.07p 3.25p 529153
06/04/2017 2.75p 3.44p 2.75p 3.25p 3254660
05/04/2017 2.75p 2.75p 2.65p 2.75p 20250
04/04/2017 2.75p 2.88p 2.62p 2.75p 414348
03/04/2017 3.00p 3.00p 2.62p 2.75p 142115
31/03/2017 3.00p 3.00p 2.79p 3.00p 38397
30/03/2017 3.00p 3.10p 2.79p 3.00p 30919
29/03/2017 3.00p 3.16p 2.75p 3.00p 390649
28/03/2017 3.00p 3.19p 2.82p 3.00p 114456
27/03/2017 2.75p 3.25p 2.75p 3.00p 956771
24/03/2017 2.75p 2.83p 2.61p 2.75p 214989
23/03/2017 2.75p 2.87p 2.63p 2.75p 96875
22/03/2017 2.75p 2.87p 2.63p 2.75p 81903
21/03/2017 2.75p 3.00p 2.61p 2.75p 276908
20/03/2017 2.75p 2.88p 2.61p 2.75p 1524027
17/03/2017 2.88p 2.95p 2.50p 2.75p 1520471
16/03/2017 3.13p 3.13p 2.80p 2.88p 1016087
15/03/2017 2.88p 3.25p 2.71p 3.13p 3648314
14/03/2017 3.50p 3.60p 3.39p 3.50p 36503
13/03/2017 3.50p 3.60p 3.39p 3.50p 246407
10/03/2017 3.38p 3.60p 3.38p 3.50p 201697
09/03/2017 3.50p 3.60p 3.38p 3.38p 581576
08/03/2017 3.63p 3.63p 3.38p 3.50p 398950
07/03/2017 3.63p 3.63p 3.50p 3.63p 324896
06/03/2017 3.50p 3.67p 3.42p 3.63p 1349438
03/03/2017 3.50p 3.61p 3.42p 3.50p 75940
02/03/2017 3.63p 3.63p 3.41p 3.50p 923095
01/03/2017 3.63p 3.63p 3.59p 3.63p 13788
28/02/2017 3.63p 3.63p 3.50p 3.63p 268688
27/02/2017 3.63p 3.63p 3.51p 3.63p 339393
24/02/2017 3.63p 3.69p 3.51p 3.63p 165215
23/02/2017 3.63p 3.69p 3.55p 3.63p 185224
22/02/2017 3.63p 3.75p 3.61p 3.63p 270198
21/02/2017 3.88p 3.88p 3.62p 3.63p 586941
20/02/2017 3.88p 4.00p 3.56p 3.75p 375445
17/02/2017 4.00p 4.00p 3.75p 3.88p 299719
16/02/2017 4.00p 4.13p 3.81p 4.00p 955222
15/02/2017 4.00p 4.15p 3.78p 4.00p 958402
14/02/2017 3.63p 4.19p 3.63p 4.00p 2798169
13/02/2017 3.88p 3.97p 3.50p 3.63p 1203293
10/02/2017 3.50p 4.12p 3.26p 3.88p 8620317
09/02/2017 3.38p 3.62p 3.37p 3.50p 498841
08/02/2017 3.38p 3.50p 3.35p 3.38p 1244186
07/02/2017 3.63p 3.71p 3.33p 3.38p 1004900
06/02/2017 3.63p 3.75p 3.60p 3.63p 314458
03/02/2017 3.63p 3.71p 3.60p 3.63p 342028
02/02/2017 3.63p 3.74p 3.54p 3.63p 226922
01/02/2017 3.88p 3.88p 3.62p 3.63p 600250
31/01/2017 3.88p 4.00p 3.75p 3.88p 1077024
30/01/2017 3.88p 3.88p 3.63p 3.88p 1408359
27/01/2017 3.88p 3.88p 3.75p 3.88p 525417
26/01/2017 4.38p 4.51p 3.75p 3.88p 6473839
25/01/2017 3.88p 4.00p 3.86p 3.88p 584468
24/01/2017 4.00p 4.25p 3.86p 3.88p 2760883
23/01/2017 3.88p 4.11p 3.88p 4.00p 599408
20/01/2017 3.88p 4.00p 3.77p 3.88p 1174409
19/01/2017 3.88p 3.94p 3.79p 3.88p 259465
18/01/2017 3.88p 3.95p 3.80p 3.88p 711040
17/01/2017 4.00p 4.00p 3.80p 3.88p 318763
16/01/2017 3.88p 3.95p 3.80p 3.88p 379075
13/01/2017 4.00p 4.00p 3.88p 3.88p 537413
12/01/2017 3.88p 4.25p 3.88p 4.00p 562600
11/01/2017 4.00p 4.09p 3.88p 3.88p 368672
10/01/2017 4.13p 4.13p 3.88p 3.88p 1043302
09/01/2017 4.13p 4.25p 4.00p 4.13p 504536
06/01/2017 4.13p 4.20p 4.02p 4.13p 430075
05/01/2017 4.13p 4.20p 4.02p 4.13p 514125
04/01/2017 4.13p 4.25p 4.03p 4.13p 857630
03/01/2017 4.38p 4.43p 4.06p 4.13p 1254878
30/12/2016 4.50p 4.65p 4.25p 4.38p 1135417
29/12/2016 4.25p 4.80p 4.00p 4.50p 5064468
28/12/2016 4.13p 4.25p 4.08p 4.25p 271451
23/12/2016 4.13p 4.25p 4.00p 4.13p 886272
22/12/2016 3.88p 4.50p 3.79p 4.13p 4604739
21/12/2016 3.88p 4.00p 3.79p 3.88p 1021546
20/12/2016 3.63p 3.90p 3.50p 3.88p 2435407
19/12/2016 3.88p 4.00p 3.50p 3.63p 1920052
16/12/2016 3.75p 4.10p 3.75p 3.88p 555727
15/12/2016 4.13p 4.13p 3.75p 3.75p 883605
14/12/2016 3.75p 4.24p 3.75p 4.13p 2064949
13/12/2016 3.75p 3.85p 3.66p 3.75p 55205
12/12/2016 3.75p 4.00p 3.61p 3.75p 528922
09/12/2016 3.88p 4.00p 3.50p 3.75p 1068698
08/12/2016 3.75p 4.00p 3.67p 3.88p 1006272
07/12/2016 4.13p 4.13p 3.63p 3.75p 5197593
06/12/2016 4.13p 4.49p 4.00p 4.13p 3416727
05/12/2016 4.13p 4.49p 4.13p 4.13p 1238086
02/12/2016 4.38p 4.49p 4.13p 4.13p 4285353
01/12/2016 4.25p 4.95p 4.05p 4.38p 10387472
30/11/2016 8.25p 8.25p 7.81p 8.13p 87558
29/11/2016 8.38p 8.50p 8.02p 8.25p 143465
28/11/2016 7.75p 8.50p 7.51p 8.38p 682339
25/11/2016 7.75p 7.75p 7.51p 7.75p 382658
24/11/2016 7.75p 7.90p 7.61p 7.75p 37752
23/11/2016 8.25p 8.25p 7.75p 7.75p 255443
22/11/2016 8.50p 8.50p 8.02p 8.25p 124832
21/11/2016 8.75p 8.80p 8.50p 8.50p 122595
18/11/2016 8.38p 9.14p 8.38p 8.75p 496960
17/11/2016 8.50p 8.50p 8.25p 8.38p 33225
16/11/2016 8.25p 8.50p 8.10p 8.50p 60304
15/11/2016 8.25p 8.40p 8.06p 8.25p 20891
14/11/2016 8.63p 8.69p 8.00p 8.13p 377814
11/11/2016 9.88p 9.88p 8.13p 8.63p 2056048
10/11/2016 11.50p 11.50p 9.26p 9.88p 3774775
09/11/2016 12.63p 14.00p 12.63p 13.75p 1671440
08/11/2016 12.13p 13.43p 11.75p 13.12p 927901
07/11/2016 12.25p 13.50p 11.91p 12.00p 1878997
04/11/2016 12.75p 12.75p 12.03p 12.25p 374828
03/11/2016 12.38p 12.94p 11.67p 12.75p 1573506
02/11/2016 13.75p 14.69p 12.20p 12.38p 4779598
01/11/2016 9.88p 12.95p 9.88p 12.50p 5506714
31/10/2016 9.25p 10.20p 9.25p 9.88p 567771
28/10/2016 9.25p 9.55p 9.11p 9.25p 76057
27/10/2016 9.00p 9.41p 9.00p 9.25p 73000
26/10/2016 9.50p 9.50p 8.90p 9.00p 155096
25/10/2016 9.50p 9.50p 9.31p 9.50p 42160
24/10/2016 9.00p 9.94p 8.84p 9.50p 573731
21/10/2016 9.00p 9.14p 8.83p 9.00p 97832
20/10/2016 9.00p 9.00p 8.83p 9.00p 6000
19/10/2016 9.00p 9.20p 8.81p 9.00p 115358
18/10/2016 8.75p 9.16p 8.75p 9.00p 151250
17/10/2016 9.25p 9.29p 8.50p 8.75p 297541
14/10/2016 9.25p 9.44p 9.07p 9.25p 114417
13/10/2016 9.50p 9.50p 9.11p 9.25p 242019
12/10/2016 9.50p 9.68p 9.31p 9.50p 70860
11/10/2016 9.50p 9.75p 9.37p 9.50p 149996
10/10/2016 9.75p 9.80p 9.32p 9.50p 203830
07/10/2016 9.63p 10.00p 9.52p 9.75p 430491
06/10/2016 9.38p 10.20p 9.26p 9.63p 312703
05/10/2016 9.75p 9.75p 9.35p 9.38p 707406
04/10/2016 10.25p 10.44p 9.44p 9.75p 984911
03/10/2016 9.63p 10.69p 9.63p 10.25p 1306648
30/09/2016 9.13p 10.40p 8.83p 9.63p 2235716
29/09/2016 9.50p 9.70p 9.03p 9.13p 523586
28/09/2016 9.00p 9.64p 8.82p 9.50p 477221
27/09/2016 8.75p 9.65p 8.75p 9.00p 622753
26/09/2016 8.88p 9.10p 8.71p 8.75p 267208
23/09/2016 8.88p 9.18p 8.13p 8.88p 709831
22/09/2016 9.00p 9.20p 8.38p 8.88p 597154
21/09/2016 9.25p 9.39p 8.82p 9.00p 374834
20/09/2016 9.75p 9.94p 8.99p 9.25p 601546
19/09/2016 9.50p 10.88p 9.13p 9.75p 1450183
16/09/2016 8.25p 9.47p 8.25p 9.38p 897671
15/09/2016 8.38p 8.70p 8.05p 8.25p 799057
14/09/2016 9.38p 9.44p 8.11p 8.38p 1158047
13/09/2016 9.63p 10.00p 8.82p 9.38p 911065
12/09/2016 11.13p 11.13p 9.11p 9.63p 2676659
09/09/2016 8.50p 14.10p 8.30p 11.13p 10349706
08/09/2016 10.50p 10.80p 7.65p 8.50p 3767582
07/09/2016 13.75p 15.00p 8.34p 9.75p 16744588
06/09/2016 4.63p 14.40p 4.46p 13.00p 28580764
05/09/2016 4.00p 4.25p 4.00p 4.00p 171570
02/09/2016 4.13p 4.13p 3.85p 4.00p 209944
01/09/2016 4.13p 4.13p 4.00p 4.13p 32761
31/08/2016 4.13p 4.13p 4.00p 4.13p 25689
30/08/2016 4.13p 4.13p 4.00p 4.13p 15650
26/08/2016 4.13p 4.13p 4.00p 4.13p 34243
25/08/2016 4.13p 4.13p 4.10p 4.13p 10000
24/08/2016 4.00p 4.13p 4.00p 4.13p 80000
23/08/2016 4.00p 4.12p 3.85p 4.00p 35934
22/08/2016 4.00p 4.12p 3.85p 4.00p 12475
19/08/2016 4.00p 4.00p 3.81p 4.00p 214100
18/08/2016 4.13p 4.13p 3.80p 4.00p 29825
17/08/2016 4.13p 4.50p 4.00p 4.13p 12622
16/08/2016 4.00p 4.18p 3.81p 4.13p 308449
15/08/2016 4.13p 4.19p 3.80p 4.00p 980680
12/08/2016 4.13p 4.13p 3.81p 4.13p 15131
11/08/2016 4.13p 4.13p 4.13p 4.13p 0
10/08/2016 4.13p 4.13p 3.81p 4.13p 1783
09/08/2016 4.13p 4.13p 4.13p 4.13p 0
08/08/2016 4.13p 4.23p 4.13p 4.13p 5300
05/08/2016 4.25p 4.25p 3.81p 4.13p 28958
04/08/2016 4.38p 4.38p 4.00p 4.25p 95536
03/08/2016 4.38p 4.38p 4.06p 4.38p 66500
02/08/2016 4.38p 4.38p 4.06p 4.38p 35000
01/08/2016 4.38p 4.38p 4.11p 4.38p 10862
29/07/2016 4.38p 4.58p 4.11p 4.38p 13019
28/07/2016 4.38p 4.60p 4.11p 4.38p 35000
27/07/2016 4.50p 4.50p 4.12p 4.38p 2600
26/07/2016 4.50p 4.50p 4.50p 4.50p 0
25/07/2016 4.38p 4.75p 4.28p 4.50p 263170
22/07/2016 4.50p 4.50p 4.50p 4.50p 0
21/07/2016 4.50p 4.50p 4.26p 4.50p 35686
20/07/2016 4.50p 4.50p 4.26p 4.50p 15000
19/07/2016 4.50p 4.50p 4.50p 4.50p 0
18/07/2016 4.50p 4.50p 4.25p 4.50p 24659
15/07/2016 4.50p 4.60p 4.25p 4.50p 119862
14/07/2016 4.50p 4.69p 4.26p 4.50p 87333
13/07/2016 4.00p 4.69p 3.82p 4.50p 1461707
12/07/2016 4.00p 4.10p 3.82p 4.00p 56178
11/07/2016 4.00p 4.00p 3.82p 4.00p 60000
08/07/2016 4.00p 4.00p 3.82p 4.00p 20000
07/07/2016 4.00p 4.00p 3.81p 4.00p 108342
06/07/2016 4.00p 4.00p 4.00p 4.00p 0
05/07/2016 4.25p 4.25p 3.90p 4.00p 362925
04/07/2016 4.25p 4.25p 4.25p 4.25p 0
01/07/2016 4.13p 4.35p 4.13p 4.25p 54850

*Close Price adjusted for both dividends and splits