Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/05/2013 79.50p 79.50p 75.14p 77.00p 49643
30/04/2013 76.50p 82.80p 75.65p 79.50p 101486
29/04/2013 73.50p 77.83p 72.00p 76.50p 54169
26/04/2013 72.50p 75.75p 70.00p 73.50p 117672
25/04/2013 70.00p 74.25p 64.00p 72.50p 218118
24/04/2013 73.00p 73.00p 67.00p 70.00p 164644
23/04/2013 74.50p 74.50p 72.00p 73.00p 44193
22/04/2013 78.00p 79.00p 72.50p 74.50p 115152
19/04/2013 78.00p 78.00p 76.36p 78.00p 9036
18/04/2013 78.50p 79.40p 76.36p 78.00p 18237
17/04/2013 79.00p 80.80p 77.30p 78.50p 20431
16/04/2013 84.00p 84.00p 79.00p 79.00p 96212
15/04/2013 84.50p 86.00p 83.52p 84.00p 62802
12/04/2013 85.00p 87.00p 83.75p 84.50p 81948
11/04/2013 79.00p 87.00p 79.00p 85.00p 154513
10/04/2013 76.00p 82.00p 76.00p 79.00p 138882
09/04/2013 73.50p 80.50p 72.00p 76.00p 105141
08/04/2013 80.00p 82.00p 72.00p 72.00p 140768
05/04/2013 83.50p 85.00p 78.15p 80.00p 181673
04/04/2013 78.50p 89.00p 78.50p 83.50p 179634
03/04/2013 70.50p 82.00p 65.00p 78.50p 335288
02/04/2013 75.50p 76.00p 66.00p 70.50p 612203
28/03/2013 87.50p 91.70p 71.90p 75.50p 1235103
27/03/2013 85.50p 93.25p 85.50p 87.50p 184116
26/03/2013 88.75p 94.40p 85.50p 85.50p 436944
25/03/2013 86.00p 92.00p 84.50p 88.75p 541426
22/03/2013 79.75p 92.25p 79.75p 86.50p 670352
21/03/2013 75.00p 81.76p 74.75p 79.75p 361133
20/03/2013 71.00p 76.75p 69.14p 74.75p 465042
19/03/2013 65.00p 72.00p 65.00p 71.00p 222314
18/03/2013 66.00p 66.22p 62.25p 65.00p 188393
15/03/2013 65.00p 69.00p 65.00p 66.00p 268954
14/03/2013 65.00p 67.85p 65.00p 65.00p 141891
13/03/2013 66.50p 67.00p 64.80p 65.00p 103999
12/03/2013 65.50p 69.50p 65.50p 67.00p 206795
11/03/2013 59.75p 66.00p 59.72p 65.50p 311842
08/03/2013 63.50p 64.85p 58.91p 59.75p 302378
07/03/2013 66.00p 67.50p 63.35p 63.50p 174541
06/03/2013 61.12p 67.00p 60.28p 66.00p 451927
05/03/2013 67.00p 68.00p 57.00p 60.62p 851095
04/03/2013 72.50p 77.25p 65.00p 66.00p 797453
01/03/2013 67.50p 78.00p 67.25p 72.25p 1238643
28/02/2013 62.00p 68.50p 61.40p 66.00p 346016
27/02/2013 59.75p 63.94p 59.75p 62.00p 164748
26/02/2013 60.50p 61.75p 59.00p 59.75p 166179
25/02/2013 62.50p 63.70p 60.55p 61.75p 294844
22/02/2013 55.00p 63.00p 55.00p 60.50p 748474
21/02/2013 53.75p 56.00p 51.00p 55.00p 332097
20/02/2013 60.00p 60.00p 52.50p 53.50p 733486
19/02/2013 57.50p 63.70p 56.67p 59.25p 1210078
18/02/2013 49.25p 58.50p 49.25p 57.50p 613884
15/02/2013 47.75p 51.48p 47.75p 49.25p 548275
14/02/2013 44.50p 48.73p 44.50p 47.75p 385004
13/02/2013 46.50p 46.61p 42.36p 44.50p 329445
12/02/2013 44.50p 49.80p 44.21p 46.50p 1054965
11/02/2013 39.25p 45.50p 39.25p 44.50p 549109
08/02/2013 40.25p 40.94p 38.87p 39.25p 155137
07/02/2013 38.00p 41.52p 37.81p 40.25p 420401
06/02/2013 37.25p 39.15p 36.05p 38.00p 438437
05/02/2013 36.75p 38.64p 35.98p 37.50p 301966
04/02/2013 36.75p 38.00p 36.45p 36.50p 369949
01/02/2013 34.88p 37.25p 34.60p 36.75p 334825
31/01/2013 33.00p 40.11p 31.75p 34.88p 1397287
30/01/2013 30.75p 33.88p 30.60p 31.75p 362917
29/01/2013 31.50p 32.00p 30.25p 30.75p 224413
28/01/2013 30.00p 33.00p 30.00p 31.50p 430039
25/01/2013 30.25p 30.25p 29.50p 30.00p 25161
24/01/2013 30.75p 31.00p 29.00p 30.25p 86301
23/01/2013 29.75p 32.30p 29.53p 30.75p 164551
22/01/2013 29.50p 30.50p 28.50p 29.75p 207324
21/01/2013 30.25p 31.00p 28.50p 29.50p 68005
18/01/2013 30.25p 31.70p 28.20p 30.25p 267398
17/01/2013 29.50p 30.93p 28.75p 30.25p 330747
16/01/2013 28.25p 31.00p 28.25p 29.50p 122184
15/01/2013 27.00p 30.77p 26.74p 28.25p 407661
14/01/2013 26.25p 27.00p 26.17p 27.00p 115805
11/01/2013 27.75p 27.75p 25.31p 26.25p 151278
10/01/2013 26.50p 27.82p 26.30p 27.75p 198453
09/01/2013 26.75p 26.75p 25.50p 26.50p 14500
08/01/2013 26.50p 27.20p 25.25p 26.75p 285353
07/01/2013 27.50p 27.50p 25.13p 26.50p 193292
04/01/2013 27.88p 27.88p 26.20p 27.50p 125888
03/01/2013 29.00p 29.00p 27.10p 27.88p 216003
02/01/2013 31.00p 31.40p 27.15p 29.00p 324870
31/12/2012 33.75p 34.00p 31.00p 31.25p 292357
28/12/2012 34.50p 35.50p 33.00p 33.75p 263577
27/12/2012 32.00p 35.35p 32.00p 34.50p 240279
24/12/2012 31.50p 32.00p 31.50p 32.00p 60991
21/12/2012 31.75p 32.41p 31.35p 31.50p 86573
20/12/2012 32.25p 33.50p 31.00p 31.75p 279268
19/12/2012 28.25p 33.23p 28.25p 32.25p 301320
18/12/2012 28.25p 29.37p 27.90p 28.25p 100372
17/12/2012 28.00p 29.00p 27.81p 28.25p 105590
14/12/2012 27.75p 29.70p 27.55p 28.00p 138007
13/12/2012 26.75p 29.50p 26.50p 27.75p 145824
12/12/2012 27.00p 29.00p 25.40p 26.75p 334666
11/12/2012 24.88p 28.00p 24.60p 27.00p 613120
10/12/2012 20.50p 26.50p 20.50p 25.13p 1160276
07/12/2012 20.25p 20.25p 18.10p 19.25p 193836
06/12/2012 20.25p 21.00p 19.85p 20.25p 55065
05/12/2012 21.25p 22.50p 19.60p 20.25p 57308
04/12/2012 20.75p 21.50p 17.50p 20.75p 314999
03/12/2012 20.75p 21.70p 20.14p 20.75p 140308
30/11/2012 20.75p 21.38p 20.00p 20.75p 99536
29/11/2012 19.75p 21.73p 19.10p 20.75p 186285
28/11/2012 21.38p 21.38p 18.50p 19.75p 280179
27/11/2012 22.75p 22.75p 16.75p 21.38p 1395677
26/11/2012 22.75p 22.75p 22.50p 22.75p 24444
23/11/2012 22.75p 22.75p 22.50p 22.75p 17637
22/11/2012 22.75p 22.75p 22.50p 22.75p 24932
21/11/2012 22.88p 22.88p 22.25p 22.75p 106332
20/11/2012 23.88p 23.88p 22.00p 22.88p 161333
19/11/2012 26.75p 26.80p 23.50p 23.88p 371902
16/11/2012 26.88p 26.88p 26.75p 26.75p 29948
15/11/2012 26.88p 26.88p 26.75p 26.88p 7070
14/11/2012 26.88p 27.00p 26.75p 26.88p 542859
13/11/2012 26.63p 27.04p 26.25p 26.88p 72050
12/11/2012 27.38p 27.38p 26.00p 26.63p 111430
09/11/2012 26.75p 27.50p 26.50p 27.38p 70267
08/11/2012 26.75p 26.75p 26.50p 26.75p 15953
07/11/2012 26.25p 27.40p 26.25p 26.75p 135400
06/11/2012 26.25p 26.37p 26.25p 26.25p 9042
05/11/2012 26.75p 26.75p 25.58p 26.25p 62729
02/11/2012 28.00p 28.00p 26.00p 26.75p 204038
01/11/2012 28.25p 28.25p 27.50p 28.00p 60128
31/10/2012 28.25p 28.50p 27.50p 28.25p 96368
30/10/2012 29.12p 29.12p 27.50p 28.25p 68705
29/10/2012 28.50p 29.45p 28.50p 29.12p 139622
26/10/2012 28.50p 28.50p 28.00p 28.50p 15067
25/10/2012 29.50p 29.50p 28.00p 28.50p 87828
24/10/2012 29.00p 29.70p 26.50p 29.50p 197338
23/10/2012 30.25p 30.25p 28.50p 29.00p 143245
22/10/2012 30.00p 31.50p 29.98p 30.25p 122624
19/10/2012 30.50p 31.00p 29.53p 30.00p 271607
18/10/2012 32.25p 32.93p 29.37p 30.50p 274730
17/10/2012 33.75p 35.00p 31.60p 32.25p 144586
16/10/2012 33.00p 34.50p 33.00p 33.75p 52086
15/10/2012 32.75p 34.00p 32.00p 33.00p 76155
12/10/2012 31.75p 33.50p 31.70p 32.75p 53433
11/10/2012 31.87p 32.50p 30.00p 31.75p 249207
10/10/2012 32.00p 32.45p 31.65p 31.87p 95180
09/10/2012 32.00p 33.00p 31.80p 32.00p 118220
08/10/2012 29.50p 33.80p 29.50p 32.00p 475488
05/10/2012 29.50p 30.00p 28.80p 29.50p 71539
04/10/2012 29.50p 29.50p 29.21p 29.50p 13745
03/10/2012 29.50p 29.80p 29.00p 29.50p 17862
02/10/2012 30.00p 30.00p 29.00p 29.50p 24553
01/10/2012 30.50p 30.50p 29.15p 30.00p 134982
28/09/2012 29.50p 30.95p 29.33p 30.50p 215712
27/09/2012 29.25p 29.93p 27.90p 29.50p 242927
26/09/2012 27.25p 29.70p 27.00p 29.25p 123606
25/09/2012 26.75p 28.00p 26.60p 27.25p 133638
24/09/2012 24.25p 27.50p 24.25p 26.75p 136213
21/09/2012 26.75p 26.75p 24.00p 24.25p 129488
20/09/2012 26.75p 28.35p 26.00p 26.75p 0
19/09/2012 26.00p 28.35p 26.00p 26.75p 713963
18/09/2012 26.25p 27.00p 25.50p 26.00p 115955
17/09/2012 23.75p 27.00p 23.75p 26.25p 369783
14/09/2012 23.75p 24.50p 23.65p 23.75p 0
13/09/2012 24.25p 24.50p 23.65p 23.75p 26167
12/09/2012 24.25p 24.90p 24.25p 24.25p 39215
11/09/2012 22.25p 24.25p 22.10p 24.25p 117089
10/09/2012 22.50p 22.50p 22.00p 22.25p 58580
07/09/2012 22.50p 23.00p 22.10p 22.50p 8312
06/09/2012 23.00p 23.00p 22.08p 22.50p 20785
05/09/2012 23.75p 23.75p 22.50p 23.00p 17900
04/09/2012 23.50p 24.00p 23.50p 23.75p 1670
03/09/2012 24.00p 24.00p 23.00p 23.50p 67770
31/08/2012 24.00p 24.00p 23.71p 24.00p 2181
30/08/2012 24.00p 24.00p 23.70p 24.00p 0
29/08/2012 24.00p 24.00p 23.70p 24.00p 14900
28/08/2012 24.00p 24.37p 24.00p 24.00p 9000
24/08/2012 24.00p 24.00p 23.70p 24.00p 606
23/08/2012 23.25p 24.50p 23.25p 24.00p 106500
22/08/2012 23.25p 23.42p 23.00p 23.25p 11454
21/08/2012 23.25p 23.42p 23.00p 23.25p 26036
20/08/2012 25.00p 25.24p 23.00p 23.25p 159851
17/08/2012 25.00p 25.50p 24.55p 25.00p 619
16/08/2012 25.25p 25.92p 24.29p 25.00p 133641
15/08/2012 25.50p 26.50p 24.75p 25.25p 41695
14/08/2012 25.50p 26.50p 25.50p 25.50p 9500
13/08/2012 25.50p 26.20p 25.08p 25.50p 33900
10/08/2012 24.50p 27.00p 24.50p 25.75p 108210
09/08/2012 24.50p 25.00p 24.00p 24.50p 38488
08/08/2012 22.50p 26.90p 22.50p 24.50p 213253
07/08/2012 22.50p 22.74p 22.00p 22.50p 14390
06/08/2012 22.75p 23.00p 22.00p 22.50p 67766
03/08/2012 23.50p 24.00p 22.30p 22.75p 90327
02/08/2012 24.50p 24.50p 23.00p 23.50p 52584
01/08/2012 23.50p 25.00p 23.30p 24.50p 49940
31/07/2012 23.00p 25.00p 23.00p 23.50p 22072
30/07/2012 22.50p 24.00p 22.50p 23.00p 48351
27/07/2012 22.50p 23.25p 22.04p 22.50p 111889
26/07/2012 22.50p 22.50p 22.00p 22.50p 61338
25/07/2012 22.50p 22.50p 21.04p 22.50p 41792
24/07/2012 22.50p 23.50p 22.50p 22.50p 0
23/07/2012 23.25p 23.50p 22.50p 22.50p 107380
20/07/2012 23.50p 24.05p 23.10p 23.25p 79854
19/07/2012 24.00p 24.50p 23.05p 23.50p 87402
18/07/2012 27.25p 27.25p 23.10p 24.00p 324049

*Close Price adjusted for both dividends and splits