Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/09/2015 4.50p 4.95p 3.67p 3.88p 691289
11/09/2015 4.63p 4.69p 4.27p 4.50p 38280
10/09/2015 4.25p 4.50p 4.00p 4.50p 554778
09/09/2015 4.25p 4.25p 4.25p 4.25p 0
08/09/2015 4.25p 4.25p 4.25p 4.25p 0
07/09/2015 4.38p 4.40p 4.25p 4.25p 5000
04/09/2015 4.38p 4.38p 4.10p 4.38p 460
03/09/2015 4.38p 4.69p 4.10p 4.38p 55860
02/09/2015 4.50p 4.80p 4.15p 4.38p 156875
01/09/2015 4.25p 4.80p 4.03p 4.50p 217144
28/08/2015 4.13p 4.45p 3.95p 4.25p 73060
27/08/2015 4.25p 4.25p 3.90p 4.13p 321807
26/08/2015 5.13p 5.13p 3.50p 4.25p 860606
25/08/2015 6.25p 6.35p 6.01p 6.25p 11563
24/08/2015 5.63p 6.45p 5.63p 6.25p 394231
21/08/2015 5.00p 7.96p 5.00p 5.63p 2612842
20/08/2015 4.63p 5.19p 4.32p 5.00p 186625
19/08/2015 4.75p 4.75p 4.50p 4.63p 8624
18/08/2015 4.75p 4.75p 4.50p 4.75p 0
17/08/2015 4.88p 5.00p 4.50p 4.75p 33508
14/08/2015 4.88p 4.88p 4.88p 4.88p 0
13/08/2015 4.88p 4.88p 4.50p 4.88p 10000
12/08/2015 4.88p 5.00p 4.55p 4.88p 25034
11/08/2015 4.88p 5.01p 4.88p 4.88p 4000
10/08/2015 4.88p 4.88p 4.65p 4.88p 14425
07/08/2015 5.00p 5.00p 4.65p 4.88p 25525
06/08/2015 5.00p 5.00p 4.75p 5.00p 150845
05/08/2015 5.00p 5.14p 4.85p 5.00p 29451
04/08/2015 5.00p 5.00p 5.00p 5.00p 0
03/08/2015 5.00p 5.15p 4.85p 5.00p 8900
31/07/2015 5.00p 5.15p 4.85p 5.00p 40669
30/07/2015 5.00p 5.15p 5.00p 5.00p 113035
29/07/2015 4.75p 5.25p 4.63p 5.00p 75387
28/07/2015 4.75p 4.75p 4.75p 4.75p 0
27/07/2015 4.75p 4.75p 4.75p 4.75p 0
24/07/2015 4.75p 5.00p 4.61p 4.75p 8970
23/07/2015 5.00p 5.00p 4.61p 4.75p 53227
22/07/2015 5.25p 5.25p 4.80p 5.00p 27992
21/07/2015 5.13p 6.40p 5.00p 5.25p 1922864
20/07/2015 5.13p 5.13p 5.00p 5.13p 39904
17/07/2015 5.13p 5.13p 5.00p 5.13p 3375
16/07/2015 5.13p 5.13p 5.00p 5.13p 78589
15/07/2015 5.13p 5.13p 5.13p 5.13p 0
14/07/2015 5.13p 5.13p 5.13p 5.13p 0
13/07/2015 5.13p 5.50p 5.00p 5.13p 39849
10/07/2015 5.13p 5.13p 5.05p 5.13p 25060
09/07/2015 5.13p 5.21p 5.08p 5.13p 44245
08/07/2015 6.00p 6.00p 5.00p 5.25p 474818
07/07/2015 6.13p 6.13p 5.75p 6.00p 20340
06/07/2015 6.13p 6.25p 5.75p 6.13p 10000
03/07/2015 6.13p 6.35p 6.13p 6.13p 13006
02/07/2015 6.13p 6.13p 6.13p 6.13p 12949
01/07/2015 6.13p 6.13p 6.13p 6.13p 0
30/06/2015 6.13p 6.13p 6.13p 6.13p 0
29/06/2015 6.13p 6.13p 5.75p 6.13p 59789
26/06/2015 6.13p 6.13p 6.13p 6.13p 0
25/06/2015 6.13p 6.13p 6.13p 6.13p 0
24/06/2015 6.13p 6.15p 6.10p 6.13p 100000
23/06/2015 6.13p 6.13p 6.13p 6.13p 5224
22/06/2015 6.13p 6.13p 5.75p 6.13p 40647
19/06/2015 6.25p 6.25p 5.75p 6.13p 42938
18/06/2015 7.25p 7.35p 5.88p 6.25p 334588
17/06/2015 5.63p 10.00p 5.63p 7.25p 2663612
16/06/2015 5.63p 5.78p 5.63p 5.63p 20214
15/06/2015 5.25p 5.85p 5.00p 5.63p 548966
12/06/2015 5.25p 5.25p 5.00p 5.25p 29124
11/06/2015 5.25p 5.50p 5.20p 5.25p 31298
10/06/2015 5.25p 5.25p 5.20p 5.25p 12000
09/06/2015 5.25p 5.25p 5.20p 5.25p 3719
08/06/2015 5.25p 5.25p 5.25p 5.25p 0
05/06/2015 5.25p 5.25p 5.25p 5.25p 0
04/06/2015 5.25p 5.25p 5.20p 5.25p 19751
03/06/2015 5.25p 5.25p 5.20p 5.25p 9808
02/06/2015 5.25p 5.25p 5.25p 5.25p 0
01/06/2015 5.25p 5.28p 5.00p 5.25p 23914
29/05/2015 5.25p 5.45p 5.00p 5.25p 7246
28/05/2015 5.50p 5.50p 5.00p 5.25p 30000
27/05/2015 5.50p 5.50p 5.40p 5.50p 2000
26/05/2015 5.63p 5.63p 5.06p 5.50p 46700
22/05/2015 5.50p 5.63p 5.50p 5.63p 0
21/05/2015 5.88p 5.88p 5.25p 5.50p 44099
20/05/2015 5.88p 5.88p 5.50p 5.88p 26078
19/05/2015 5.88p 5.88p 5.25p 5.88p 504846
18/05/2015 6.25p 6.25p 5.00p 5.88p 556140
15/05/2015 6.50p 6.50p 6.00p 6.25p 90525
14/05/2015 6.50p 6.60p 6.00p 6.50p 40000
13/05/2015 6.63p 6.63p 6.25p 6.50p 20000
12/05/2015 6.63p 6.63p 6.25p 6.63p 2800
11/05/2015 6.75p 6.75p 6.25p 6.63p 25133
08/05/2015 6.75p 6.75p 6.50p 6.75p 100800
07/05/2015 6.75p 6.75p 6.72p 6.75p 23800
06/05/2015 6.75p 6.75p 6.50p 6.75p 16595
05/05/2015 6.75p 6.75p 6.50p 6.75p 50000
01/05/2015 6.75p 6.75p 6.50p 6.75p 75000
30/04/2015 6.75p 6.75p 6.50p 6.75p 65700
29/04/2015 6.88p 6.90p 6.55p 6.75p 72435
28/04/2015 6.75p 6.90p 6.75p 6.88p 37383
27/04/2015 7.25p 7.25p 6.51p 6.75p 150826
24/04/2015 7.25p 7.25p 7.03p 7.25p 1053
23/04/2015 7.38p 7.38p 7.01p 7.25p 17977
22/04/2015 7.25p 7.38p 7.25p 7.38p 63347
21/04/2015 7.25p 7.25p 7.03p 7.25p 8202
20/04/2015 7.25p 7.50p 7.25p 7.25p 0
17/04/2015 7.25p 7.25p 7.03p 7.25p 7000
16/04/2015 7.25p 7.35p 7.00p 7.25p 67406
15/04/2015 7.25p 7.50p 7.05p 7.25p 78174
14/04/2015 8.00p 8.00p 7.04p 7.25p 105214
13/04/2015 8.00p 8.00p 7.50p 8.00p 2657
10/04/2015 8.00p 8.00p 7.50p 8.00p 18924
09/04/2015 8.00p 8.00p 8.00p 8.00p 0
08/04/2015 8.00p 8.10p 7.50p 8.00p 61596
07/04/2015 8.25p 8.25p 7.50p 8.00p 20500
02/04/2015 8.25p 8.25p 8.00p 8.25p 11450
01/04/2015 8.75p 8.75p 8.00p 8.25p 25986
31/03/2015 8.88p 8.88p 8.50p 8.75p 38165
30/03/2015 9.25p 9.25p 8.60p 8.88p 248643
27/03/2015 9.50p 9.63p 9.00p 9.25p 146039
26/03/2015 9.38p 10.00p 9.00p 9.50p 677569
25/03/2015 9.38p 9.75p 9.00p 9.38p 7734
24/03/2015 9.38p 9.38p 9.38p 9.38p 0
23/03/2015 9.38p 9.38p 9.00p 9.38p 28188
20/03/2015 9.13p 9.40p 9.01p 9.38p 43804
19/03/2015 9.25p 9.25p 9.01p 9.13p 24293
18/03/2015 9.50p 9.75p 9.25p 9.25p 25071
17/03/2015 9.38p 9.50p 9.25p 9.50p 15419
16/03/2015 9.50p 9.50p 9.25p 9.50p 2580
13/03/2015 9.63p 9.63p 9.00p 9.50p 57200
12/03/2015 9.63p 9.63p 9.25p 9.63p 1000
11/03/2015 9.50p 9.63p 9.01p 9.63p 26559
10/03/2015 9.50p 9.50p 9.50p 9.50p 5000
09/03/2015 9.50p 9.50p 9.01p 9.50p 9200
06/03/2015 9.63p 9.65p 9.45p 9.50p 36500
05/03/2015 9.63p 9.70p 9.25p 9.63p 46128
04/03/2015 10.00p 10.00p 9.50p 9.63p 10000
03/03/2015 10.00p 10.00p 9.50p 10.00p 34542
02/03/2015 10.00p 10.00p 9.50p 10.00p 17666
27/02/2015 10.00p 10.00p 9.00p 10.00p 140382
26/02/2015 10.00p 10.00p 9.90p 10.00p 20202
25/02/2015 10.00p 10.00p 10.00p 10.00p 0
24/02/2015 9.63p 10.00p 9.63p 10.00p 6589
23/02/2015 9.88p 9.88p 9.25p 9.88p 49205
20/02/2015 9.63p 9.70p 9.63p 9.63p 1030
19/02/2015 10.00p 10.00p 9.15p 9.63p 114602
18/02/2015 10.00p 10.00p 9.75p 10.00p 25063
17/02/2015 10.00p 10.13p 10.00p 10.00p 864
16/02/2015 10.13p 10.13p 9.75p 10.00p 14604
13/02/2015 10.13p 10.13p 9.80p 10.13p 2786
12/02/2015 10.25p 10.25p 9.80p 10.13p 37955
11/02/2015 10.25p 10.25p 10.00p 10.25p 3000
10/02/2015 10.25p 10.25p 10.00p 10.25p 10448
09/02/2015 10.25p 10.25p 10.25p 10.25p 0
06/02/2015 10.25p 10.25p 10.00p 10.25p 1312
05/02/2015 10.25p 10.25p 10.00p 10.25p 14414
04/02/2015 10.38p 10.39p 10.03p 10.25p 15400
03/02/2015 11.00p 11.00p 10.25p 10.25p 44063
02/02/2015 11.00p 11.00p 11.00p 11.00p 0
30/01/2015 11.13p 11.13p 10.50p 11.00p 129122
29/01/2015 11.00p 12.36p 10.60p 11.13p 512011
28/01/2015 10.13p 10.50p 9.90p 10.13p 4988
27/01/2015 10.50p 10.50p 9.90p 10.13p 244471
26/01/2015 11.00p 11.00p 10.00p 10.50p 117771
23/01/2015 11.25p 11.25p 10.25p 11.00p 141957
22/01/2015 11.25p 11.25p 11.19p 11.25p 4000
21/01/2015 11.25p 11.25p 11.00p 11.25p 13510
20/01/2015 11.50p 11.50p 11.00p 11.25p 34779
19/01/2015 11.88p 11.88p 11.25p 11.50p 112856
16/01/2015 12.00p 12.00p 11.50p 11.88p 15805
15/01/2015 12.00p 12.00p 11.50p 12.00p 938
14/01/2015 12.00p 12.00p 12.00p 12.00p 0
13/01/2015 12.00p 12.00p 12.00p 12.00p 0
12/01/2015 12.00p 12.00p 12.00p 12.00p 0
09/01/2015 12.00p 12.00p 11.50p 12.00p 13250
08/01/2015 12.00p 12.00p 11.50p 12.00p 7196
07/01/2015 12.25p 12.25p 11.25p 12.00p 101374
06/01/2015 12.88p 12.88p 11.75p 12.25p 37214
05/01/2015 12.88p 13.00p 12.50p 12.88p 29399
02/01/2015 12.88p 13.00p 12.50p 12.88p 10770
31/12/2014 11.13p 12.90p 11.13p 12.88p 308425
30/12/2014 11.75p 11.75p 11.00p 11.13p 42226
29/12/2014 11.75p 11.75p 11.75p 11.75p 0
24/12/2014 11.75p 11.75p 11.75p 11.75p 0
23/12/2014 11.75p 12.25p 11.30p 11.75p 22550
22/12/2014 12.00p 12.00p 11.50p 11.75p 14818
19/12/2014 12.00p 12.25p 11.55p 12.00p 9972
18/12/2014 12.00p 12.05p 11.25p 12.00p 81604
17/12/2014 12.00p 12.00p 12.00p 12.00p 0
16/12/2014 12.38p 12.38p 11.50p 12.00p 70500
15/12/2014 12.38p 12.50p 11.94p 12.38p 11000
12/12/2014 12.75p 12.75p 11.91p 12.38p 59244
11/12/2014 12.88p 13.00p 12.50p 12.75p 25096
10/12/2014 13.25p 13.25p 12.50p 12.88p 10000
09/12/2014 13.50p 13.50p 12.60p 13.25p 55000
08/12/2014 13.50p 13.75p 13.00p 13.50p 1986
05/12/2014 13.50p 13.50p 13.10p 13.50p 20971
04/12/2014 13.50p 13.50p 13.15p 13.50p 1224
03/12/2014 13.50p 13.50p 13.50p 13.50p 0
02/12/2014 13.50p 13.50p 13.50p 13.50p 0
01/12/2014 13.50p 13.50p 13.15p 13.50p 911
28/11/2014 13.50p 13.50p 13.50p 13.50p 0
27/11/2014 13.50p 13.50p 13.15p 13.50p 8614

*Close Price adjusted for both dividends and splits