Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/07/2012 23.75p 27.00p 23.75p 26.50p 273527
16/07/2012 23.25p 24.40p 22.30p 23.75p 69406
13/07/2012 23.25p 24.11p 23.25p 23.25p 48417
12/07/2012 24.50p 24.50p 23.00p 23.25p 114490
11/07/2012 24.50p 25.00p 23.93p 24.50p 155000
10/07/2012 23.75p 25.00p 23.75p 24.50p 35359
09/07/2012 22.75p 24.50p 22.50p 23.75p 71185
06/07/2012 22.75p 24.13p 22.20p 22.75p 51262
05/07/2012 23.75p 23.75p 22.50p 22.75p 56843
04/07/2012 23.75p 23.75p 23.18p 23.75p 6890
03/07/2012 23.75p 24.50p 23.00p 23.75p 27497
02/07/2012 25.00p 25.14p 23.75p 23.75p 56942
29/06/2012 25.00p 25.50p 24.50p 25.00p 46833
28/06/2012 25.00p 25.14p 24.65p 25.00p 8867
27/06/2012 25.75p 25.75p 24.00p 25.00p 68452
26/06/2012 24.50p 26.00p 24.40p 25.75p 166874
25/06/2012 24.50p 26.00p 24.00p 24.50p 247312
22/06/2012 22.25p 25.05p 22.00p 24.50p 127240
21/06/2012 22.25p 22.50p 22.00p 22.25p 0
20/06/2012 22.50p 22.50p 22.00p 22.25p 6927
19/06/2012 23.75p 23.75p 22.00p 22.50p 61793
18/06/2012 24.00p 24.60p 23.00p 23.75p 89080
15/06/2012 20.75p 24.50p 20.00p 24.00p 284455
14/06/2012 22.50p 22.50p 20.50p 20.75p 90443
13/06/2012 25.00p 25.00p 21.50p 22.50p 390402
12/06/2012 29.00p 30.75p 24.00p 25.00p 457048
11/06/2012 24.00p 31.00p 23.76p 29.00p 823480
08/06/2012 22.13p 25.00p 21.50p 24.00p 492782
07/06/2012 19.25p 23.00p 18.83p 22.13p 312258
06/06/2012 18.63p 20.00p 18.55p 19.25p 49154
01/06/2012 19.00p 19.50p 18.55p 18.63p 86614
31/05/2012 18.00p 19.50p 18.00p 19.00p 37806
30/05/2012 16.13p 18.50p 16.13p 18.00p 101559
29/05/2012 15.50p 17.00p 15.50p 16.13p 86437
28/05/2012 15.38p 15.53p 15.25p 15.50p 20300
25/05/2012 15.75p 15.75p 15.00p 15.38p 26501
24/05/2012 16.75p 17.40p 15.50p 15.75p 126200
23/05/2012 14.13p 17.40p 14.13p 16.75p 134585
22/05/2012 14.13p 14.18p 14.13p 14.13p 5000
21/05/2012 14.25p 14.25p 14.00p 14.13p 35000
18/05/2012 14.25p 14.25p 14.00p 14.25p 26500
17/05/2012 13.75p 14.50p 13.75p 14.25p 62367
16/05/2012 14.00p 14.00p 13.69p 13.75p 22319
15/05/2012 14.00p 14.34p 14.00p 14.00p 30939
14/05/2012 14.75p 14.75p 14.00p 14.00p 8600
11/05/2012 14.75p 15.88p 14.75p 14.75p 0
10/05/2012 14.88p 15.88p 14.75p 14.75p 0
09/05/2012 15.88p 15.88p 14.88p 14.88p 24090
08/05/2012 15.88p 15.88p 15.50p 15.88p 27124
04/05/2012 15.88p 15.88p 15.50p 15.88p 7512
03/05/2012 16.00p 16.69p 15.50p 15.88p 0
02/05/2012 16.50p 16.69p 15.50p 16.00p 43037
01/05/2012 16.75p 18.00p 16.00p 16.50p 239837
30/04/2012 15.13p 15.68p 15.00p 15.00p 72938
27/04/2012 15.13p 15.50p 14.75p 15.13p 85000
26/04/2012 15.13p 15.50p 14.97p 15.13p 27089
25/04/2012 15.13p 15.25p 14.75p 15.13p 55000
24/04/2012 15.13p 15.50p 15.01p 15.13p 10922
23/04/2012 15.13p 15.13p 15.01p 15.13p 7770
20/04/2012 15.38p 15.94p 15.13p 15.13p 54609
19/04/2012 15.38p 15.94p 15.00p 15.38p 105969
18/04/2012 14.75p 16.00p 14.75p 15.38p 39559
17/04/2012 14.62p 15.00p 14.62p 14.75p 33999
16/04/2012 14.62p 14.75p 14.62p 14.62p 17500
13/04/2012 14.62p 14.75p 14.50p 14.62p 24956
12/04/2012 14.62p 14.65p 14.62p 14.62p 11752
11/04/2012 14.62p 14.65p 14.51p 14.62p 5767
10/04/2012 15.00p 15.01p 14.50p 14.62p 103726
05/04/2012 14.62p 15.50p 14.62p 15.00p 64286
04/04/2012 14.50p 15.00p 14.50p 14.62p 40164
03/04/2012 14.38p 14.75p 14.32p 14.50p 19145
02/04/2012 14.25p 15.00p 14.25p 14.38p 91600
30/03/2012 14.50p 15.00p 14.11p 14.25p 86783
29/03/2012 15.25p 15.25p 13.70p 14.50p 320844
28/03/2012 16.50p 16.50p 15.00p 15.75p 242350
27/03/2012 15.63p 18.25p 15.63p 16.50p 295184
26/03/2012 15.75p 17.00p 15.50p 15.63p 242345
23/03/2012 14.75p 16.50p 14.75p 15.75p 113464
22/03/2012 15.13p 15.50p 13.50p 14.75p 522615
21/03/2012 15.63p 15.75p 14.50p 15.13p 248229
20/03/2012 13.12p 15.76p 13.12p 15.63p 460105
19/03/2012 12.38p 13.75p 12.38p 13.12p 151179
16/03/2012 13.50p 14.00p 11.81p 12.38p 266157
15/03/2012 11.88p 14.00p 11.75p 13.50p 534803
14/03/2012 9.50p 11.98p 9.50p 11.88p 1367221
13/03/2012 9.13p 9.50p 8.75p 9.50p 176803
12/03/2012 9.13p 9.13p 8.75p 9.13p 6758
09/03/2012 9.13p 9.13p 8.00p 9.13p 104925
08/03/2012 9.13p 9.15p 8.60p 9.13p 0
07/03/2012 9.13p 9.15p 8.60p 9.13p 39816
06/03/2012 9.75p 9.75p 8.75p 9.13p 42645
05/03/2012 9.75p 9.75p 9.50p 9.75p 11611
02/03/2012 9.75p 9.88p 9.50p 9.75p 76954
01/03/2012 9.75p 9.80p 9.50p 9.75p 94084
29/02/2012 9.75p 9.75p 9.50p 9.75p 0
28/02/2012 9.75p 9.75p 9.50p 9.75p 32376
27/02/2012 9.75p 9.75p 9.50p 9.75p 117213
24/02/2012 9.75p 9.75p 9.50p 9.75p 22386
23/02/2012 9.75p 9.75p 9.50p 9.75p 69693
22/02/2012 9.75p 9.75p 9.50p 9.75p 34268
21/02/2012 9.75p 9.80p 9.50p 9.75p 74536
20/02/2012 9.75p 9.75p 9.50p 9.75p 40921
17/02/2012 9.75p 9.75p 9.50p 9.75p 4624
16/02/2012 9.75p 9.83p 9.10p 9.75p 73478
15/02/2012 9.75p 9.75p 9.50p 9.75p 42301
14/02/2012 10.00p 10.00p 9.50p 9.75p 65829
13/02/2012 10.38p 10.38p 9.50p 10.00p 32704
10/02/2012 10.50p 10.50p 10.00p 10.38p 89222
09/02/2012 10.50p 10.50p 10.00p 10.50p 19844
08/02/2012 10.50p 10.63p 10.00p 10.50p 0
07/02/2012 10.63p 10.63p 10.00p 10.50p 40000
06/02/2012 11.25p 11.25p 10.25p 10.63p 90000
03/02/2012 11.13p 11.25p 10.25p 11.25p 38528
02/02/2012 11.50p 11.50p 11.00p 11.50p 1000
01/02/2012 11.50p 11.65p 11.00p 11.50p 120557
31/01/2012 11.50p 11.50p 11.00p 11.50p 26068
30/01/2012 11.50p 11.50p 11.00p 11.50p 1879
27/01/2012 11.50p 11.50p 11.00p 11.50p 14475
26/01/2012 11.50p 11.50p 11.00p 11.50p 18287
25/01/2012 11.75p 11.75p 11.00p 11.50p 89763
24/01/2012 12.75p 13.70p 11.00p 11.75p 620149
23/01/2012 11.00p 11.80p 10.86p 11.75p 50603
20/01/2012 10.75p 11.90p 10.00p 11.00p 187737
19/01/2012 11.00p 11.00p 9.01p 10.00p 118808
18/01/2012 11.00p 11.00p 10.00p 11.00p 12008
17/01/2012 11.25p 11.25p 9.28p 11.00p 27629
16/01/2012 11.75p 11.75p 9.28p 11.25p 53220
13/01/2012 11.75p 11.75p 11.00p 11.75p 20928
12/01/2012 11.75p 11.75p 11.59p 11.75p 72475
11/01/2012 12.88p 12.90p 11.15p 11.75p 149477
10/01/2012 10.50p 13.87p 9.50p 12.88p 506836
09/01/2012 10.75p 10.75p 8.75p 9.38p 253940
06/01/2012 13.50p 13.50p 8.15p 10.75p 1188366
05/01/2012 14.00p 14.00p 13.80p 14.00p 72
04/01/2012 14.25p 14.25p 13.50p 14.00p 8300
03/01/2012 14.50p 14.50p 13.50p 14.25p 12424
30/12/2011 14.50p 14.75p 13.99p 14.50p 0
29/12/2011 14.75p 14.75p 13.99p 14.50p 28913
28/12/2011 15.13p 15.13p 14.00p 14.75p 53112
23/12/2011 14.62p 14.62p 14.44p 14.62p 500
22/12/2011 15.25p 15.25p 14.00p 14.62p 12636
21/12/2011 16.00p 16.00p 14.50p 15.25p 44840
20/12/2011 16.00p 16.00p 15.00p 16.00p 0
19/12/2011 16.00p 16.00p 15.00p 16.00p 0
16/12/2011 16.00p 16.00p 15.00p 16.00p 416
15/12/2011 16.00p 16.00p 15.00p 16.00p 3500
14/12/2011 16.00p 16.00p 15.00p 16.00p 1992
13/12/2011 16.00p 16.00p 15.00p 16.00p 0
12/12/2011 16.00p 16.00p 15.00p 16.00p 14754
09/12/2011 15.00p 16.00p 14.90p 16.00p 68925
08/12/2011 16.00p 16.00p 15.00p 15.00p 50000
07/12/2011 16.00p 16.00p 15.00p 16.00p 0
06/12/2011 16.00p 16.00p 15.00p 15.75p 8025
05/12/2011 16.00p 16.00p 15.00p 16.00p 4028
02/12/2011 16.00p 16.00p 15.00p 16.00p 15500
01/12/2011 16.00p 16.00p 15.00p 16.00p 4250
30/11/2011 16.50p 16.50p 15.50p 16.00p 83352
29/11/2011 16.50p 16.88p 16.00p 16.50p 0
28/11/2011 16.50p 16.88p 16.00p 16.50p 0
25/11/2011 16.88p 16.88p 16.00p 16.50p 28056
24/11/2011 17.25p 17.25p 16.52p 17.25p 0
23/11/2011 17.25p 17.25p 16.52p 17.25p 2746
22/11/2011 17.25p 17.75p 16.52p 17.25p 0
21/11/2011 17.75p 17.75p 16.52p 17.25p 133846
18/11/2011 17.75p 17.75p 17.15p 17.75p 10000
17/11/2011 17.75p 17.75p 17.40p 17.75p 5000
16/11/2011 17.25p 17.75p 16.00p 17.75p 2086
15/11/2011 17.00p 17.25p 17.00p 17.25p 1280
14/11/2011 17.00p 17.00p 15.60p 17.00p 0
11/11/2011 17.00p 17.00p 15.60p 17.00p 0
10/11/2011 16.50p 17.00p 15.60p 17.00p 25100
09/11/2011 17.25p 17.25p 15.80p 16.50p 20392
08/11/2011 17.50p 17.50p 16.50p 17.50p 2581
07/11/2011 18.00p 18.00p 16.50p 17.50p 16349
04/11/2011 18.25p 18.25p 17.50p 18.00p 10000
03/11/2011 18.25p 18.25p 17.50p 18.25p 5
02/11/2011 19.00p 19.00p 17.50p 18.25p 6810
01/11/2011 19.00p 19.00p 18.02p 19.00p 10000
31/10/2011 18.25p 19.00p 17.52p 19.00p 15255
28/10/2011 18.50p 18.81p 18.00p 18.25p 27179
27/10/2011 18.25p 18.50p 17.50p 18.50p 852
26/10/2011 18.25p 18.50p 18.00p 18.25p 0
25/10/2011 18.50p 18.50p 18.00p 18.25p 26872
24/10/2011 18.50p 18.75p 18.00p 18.50p 33600
21/10/2011 18.25p 18.96p 18.00p 18.50p 40095
20/10/2011 19.50p 19.50p 18.00p 18.25p 26283
19/10/2011 20.50p 20.63p 18.67p 19.50p 100963
18/10/2011 20.50p 20.95p 20.00p 20.50p 0
17/10/2011 20.00p 20.95p 20.00p 20.50p 17915
14/10/2011 20.25p 20.25p 19.00p 20.00p 82681
13/10/2011 18.13p 20.70p 18.13p 20.25p 77949
12/10/2011 17.25p 18.50p 17.25p 18.13p 77944
11/10/2011 15.75p 17.25p 15.75p 17.25p 71750
10/10/2011 15.75p 15.75p 15.50p 15.75p 7367
07/10/2011 16.25p 16.25p 15.50p 15.75p 25000
06/10/2011 15.75p 16.47p 15.00p 16.25p 48000
05/10/2011 16.00p 17.25p 15.75p 15.75p 0
04/10/2011 17.25p 17.25p 16.00p 16.00p 27077
03/10/2011 17.25p 17.25p 16.67p 17.25p 4121
30/09/2011 16.75p 17.00p 16.75p 17.00p 52971

*Close Price adjusted for both dividends and splits