Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/02/2014 29.00p 30.00p 28.15p 29.50p 217802
11/02/2014 27.50p 29.50p 27.00p 29.00p 177111
10/02/2014 27.00p 28.00p 25.25p 27.50p 192490
07/02/2014 27.50p 27.95p 26.00p 27.00p 202669
06/02/2014 29.75p 30.95p 26.40p 27.50p 549632
05/02/2014 25.75p 32.40p 25.62p 29.75p 1920077
04/02/2014 27.50p 30.50p 22.35p 25.75p 2793446
03/02/2014 33.25p 33.25p 28.05p 30.50p 1563514
31/01/2014 34.50p 34.50p 30.52p 33.25p 1097267
30/01/2014 40.00p 40.00p 32.75p 34.50p 2329979
29/01/2014 52.00p 64.00p 36.00p 39.75p 4577065
28/01/2014 56.00p 64.00p 56.00p 64.00p 155239
27/01/2014 60.50p 60.50p 53.05p 56.00p 245473
24/01/2014 69.00p 69.00p 57.88p 59.50p 872938
23/01/2014 69.50p 70.82p 68.00p 69.00p 53668
22/01/2014 69.50p 70.50p 68.00p 69.50p 64199
21/01/2014 70.00p 71.00p 68.00p 69.50p 56180
20/01/2014 66.50p 71.00p 65.25p 70.00p 148496
17/01/2014 69.00p 70.67p 62.55p 66.50p 218835
16/01/2014 70.50p 70.50p 67.50p 69.00p 62495
15/01/2014 70.50p 71.50p 68.20p 70.50p 112275
14/01/2014 71.50p 71.50p 69.00p 70.50p 50447
13/01/2014 70.50p 74.00p 70.00p 71.50p 136019
10/01/2014 68.50p 71.00p 68.00p 70.50p 197244
09/01/2014 72.50p 73.40p 67.10p 68.50p 237184
08/01/2014 73.00p 75.25p 67.50p 72.50p 276662
07/01/2014 68.50p 75.00p 68.50p 72.50p 493021
06/01/2014 68.00p 70.80p 67.00p 68.50p 166733
03/01/2014 67.50p 69.00p 66.00p 67.50p 62778
02/01/2014 66.50p 69.00p 66.00p 67.50p 151917
31/12/2013 62.00p 67.55p 61.50p 66.00p 204877
30/12/2013 61.50p 62.50p 60.00p 61.50p 121833
27/12/2013 60.50p 61.84p 60.00p 61.50p 61735
24/12/2013 60.50p 61.00p 60.00p 60.50p 82359
23/12/2013 60.00p 60.90p 58.00p 60.50p 116547
20/12/2013 60.50p 60.90p 58.00p 60.00p 128945
19/12/2013 59.00p 61.70p 55.00p 60.50p 293655
18/12/2013 60.00p 60.35p 57.00p 59.00p 65314
17/12/2013 61.50p 61.50p 58.00p 60.50p 132993
16/12/2013 62.50p 62.50p 59.00p 61.50p 185000
13/12/2013 63.75p 63.94p 60.00p 62.50p 190371
12/12/2013 65.00p 66.40p 62.87p 63.75p 113962
11/12/2013 67.50p 67.50p 63.25p 65.50p 65433
10/12/2013 68.00p 68.00p 66.00p 67.50p 61728
09/12/2013 66.50p 68.00p 64.20p 68.00p 107681
06/12/2013 66.50p 68.15p 65.21p 65.50p 102078
05/12/2013 68.00p 68.00p 65.21p 66.50p 51536
04/12/2013 69.00p 69.00p 67.00p 68.00p 30000
03/12/2013 69.00p 69.00p 68.00p 69.00p 27443
02/12/2013 72.00p 72.00p 68.00p 69.00p 34495
29/11/2013 66.50p 70.99p 65.00p 69.00p 108830
28/11/2013 67.50p 68.00p 62.25p 66.50p 145161
27/11/2013 68.50p 68.50p 66.00p 68.00p 21737
26/11/2013 68.50p 68.60p 67.00p 68.50p 18423
25/11/2013 68.00p 68.70p 66.20p 68.50p 22933
22/11/2013 68.00p 68.70p 66.20p 68.00p 122094
21/11/2013 67.00p 69.00p 65.24p 68.00p 59550
20/11/2013 67.00p 68.56p 65.40p 67.00p 38142
19/11/2013 64.00p 68.70p 62.08p 67.00p 161310
18/11/2013 68.00p 68.00p 62.60p 64.00p 136541
15/11/2013 69.00p 69.00p 66.00p 68.00p 62788
14/11/2013 69.00p 69.30p 68.00p 69.00p 47194
13/11/2013 68.50p 69.40p 67.00p 69.00p 61426
12/11/2013 69.00p 70.00p 67.00p 68.50p 107742
11/11/2013 69.50p 70.10p 67.00p 69.00p 141077
08/11/2013 72.00p 72.00p 66.00p 69.50p 197122
07/11/2013 72.00p 72.90p 69.03p 72.00p 117959
06/11/2013 76.50p 78.00p 68.00p 72.00p 380196
05/11/2013 70.50p 78.61p 69.00p 76.50p 202010
04/11/2013 71.50p 71.50p 67.85p 70.50p 81107
01/11/2013 70.50p 72.00p 69.40p 71.50p 76728
31/10/2013 72.00p 72.50p 66.00p 70.50p 218720
30/10/2013 72.00p 74.00p 70.00p 72.00p 67453
29/10/2013 74.00p 74.50p 69.50p 72.00p 221933
28/10/2013 70.50p 75.80p 70.50p 74.00p 337377
25/10/2013 70.50p 71.50p 69.00p 70.50p 158227
24/10/2013 73.50p 73.90p 66.12p 70.50p 143054
23/10/2013 76.00p 76.20p 72.30p 73.50p 290914
22/10/2013 74.00p 77.00p 71.08p 76.00p 410334
21/10/2013 68.00p 75.28p 68.00p 74.00p 591200
18/10/2013 66.50p 71.00p 60.00p 68.00p 656103
17/10/2013 65.50p 73.00p 55.00p 64.50p 12406464
16/10/2013 67.00p 67.00p 63.00p 65.50p 27777
15/10/2013 66.00p 67.10p 62.50p 66.50p 296239
14/10/2013 69.00p 69.00p 63.50p 66.00p 158000
11/10/2013 69.50p 70.00p 67.00p 69.00p 75349
10/10/2013 70.00p 70.00p 66.26p 69.50p 83164
09/10/2013 70.50p 70.75p 68.10p 69.50p 28909
08/10/2013 70.50p 71.04p 68.00p 70.50p 74961
07/10/2013 73.00p 73.00p 67.00p 70.00p 269360
04/10/2013 75.50p 77.33p 71.00p 73.00p 121937
03/10/2013 70.50p 76.50p 68.50p 75.50p 273636
02/10/2013 81.50p 85.50p 66.50p 67.50p 1167717
01/10/2013 79.50p 80.50p 75.20p 76.00p 64568
30/09/2013 80.00p 80.85p 79.08p 79.50p 36665
27/09/2013 80.50p 80.95p 78.15p 80.00p 50672
26/09/2013 82.00p 83.55p 80.00p 80.50p 78344
25/09/2013 77.00p 82.85p 77.00p 82.00p 149472
24/09/2013 77.50p 77.90p 76.80p 77.00p 34740
23/09/2013 79.00p 83.85p 76.50p 77.50p 155435
20/09/2013 82.50p 82.95p 78.30p 79.00p 182255
19/09/2013 86.00p 88.00p 80.90p 82.50p 292270
18/09/2013 77.50p 86.50p 77.50p 84.50p 421210
17/09/2013 73.50p 77.97p 72.50p 77.50p 157357
16/09/2013 73.50p 74.25p 72.00p 73.50p 76459
13/09/2013 77.00p 77.85p 72.70p 73.50p 126025
12/09/2013 74.00p 79.00p 74.00p 77.00p 228989
11/09/2013 71.00p 75.70p 71.00p 74.00p 195201
10/09/2013 70.00p 73.00p 68.20p 71.00p 112384
09/09/2013 72.00p 72.00p 68.00p 70.00p 57288
06/09/2013 71.50p 72.40p 69.00p 72.00p 57844
05/09/2013 73.00p 73.40p 69.00p 71.50p 40131
04/09/2013 72.50p 75.00p 71.00p 73.00p 103604
03/09/2013 69.00p 74.95p 68.30p 72.50p 138717
02/09/2013 65.50p 70.00p 65.50p 69.00p 111247
30/08/2013 64.00p 65.50p 62.00p 65.50p 74427
29/08/2013 64.50p 64.90p 63.00p 64.00p 40814
28/08/2013 66.00p 66.00p 63.00p 64.50p 55702
27/08/2013 67.50p 67.50p 63.81p 66.00p 105575
23/08/2013 66.50p 67.50p 65.00p 67.50p 84247
22/08/2013 68.50p 70.00p 64.00p 66.50p 123807
21/08/2013 67.00p 68.50p 65.00p 68.50p 33422
20/08/2013 69.00p 69.00p 65.00p 67.00p 84149
19/08/2013 70.50p 70.50p 65.50p 69.00p 63202
16/08/2013 70.50p 71.00p 69.00p 70.50p 40682
15/08/2013 68.00p 72.96p 68.00p 70.50p 56852
14/08/2013 73.50p 74.50p 67.00p 67.00p 60779
13/08/2013 68.00p 76.00p 66.20p 73.50p 247946
12/08/2013 66.00p 68.00p 64.00p 68.00p 65627
09/08/2013 66.50p 66.58p 64.00p 66.00p 66957
08/08/2013 67.00p 67.30p 62.50p 66.00p 155825
07/08/2013 68.50p 68.50p 65.50p 65.50p 31311
06/08/2013 71.50p 71.50p 66.50p 68.50p 118846
05/08/2013 68.50p 72.70p 68.00p 71.50p 99301
02/08/2013 68.50p 68.50p 67.25p 68.50p 21725
01/08/2013 67.50p 70.00p 67.00p 68.50p 48902
31/07/2013 70.50p 70.50p 66.52p 67.50p 74191
30/07/2013 70.75p 72.50p 70.25p 70.50p 20206
29/07/2013 71.50p 73.00p 70.50p 70.75p 120406
26/07/2013 66.00p 76.00p 65.00p 71.50p 393937
25/07/2013 71.50p 72.90p 66.00p 67.00p 593484
24/07/2013 88.50p 88.50p 71.00p 71.50p 1134416
23/07/2013 78.00p 83.60p 78.00p 80.50p 371544
22/07/2013 75.00p 79.50p 75.00p 78.00p 105927
19/07/2013 75.50p 76.00p 72.20p 75.00p 105482
18/07/2013 73.50p 79.00p 73.50p 75.50p 87148
17/07/2013 74.00p 75.92p 72.11p 73.50p 166968
16/07/2013 72.00p 77.00p 70.95p 74.00p 216926
15/07/2013 65.50p 76.00p 65.50p 72.00p 277061
12/07/2013 67.00p 67.40p 63.50p 65.50p 89835
11/07/2013 69.00p 69.00p 67.00p 67.00p 68245
10/07/2013 69.00p 69.25p 68.00p 69.00p 16380
09/07/2013 68.50p 71.55p 68.00p 69.00p 91860
08/07/2013 72.00p 73.00p 66.50p 68.50p 118076
05/07/2013 71.50p 74.80p 70.30p 72.00p 91819
04/07/2013 65.00p 73.20p 64.50p 70.50p 222277
03/07/2013 66.00p 67.00p 64.85p 65.00p 15520
02/07/2013 66.00p 69.00p 65.20p 66.00p 85049
01/07/2013 61.50p 67.80p 61.50p 66.50p 100608
28/06/2013 56.00p 64.00p 55.35p 62.50p 326840
27/06/2013 56.00p 56.20p 54.00p 56.00p 56516
26/06/2013 58.00p 58.00p 54.35p 56.00p 72045
25/06/2013 56.50p 60.00p 56.20p 58.00p 34336
24/06/2013 59.50p 60.00p 53.20p 56.50p 120736
21/06/2013 59.50p 60.65p 59.00p 60.00p 46564
20/06/2013 62.00p 62.00p 59.00p 59.50p 82204
19/06/2013 62.50p 62.66p 59.50p 62.00p 27911
18/06/2013 64.00p 64.56p 60.50p 62.50p 72295
17/06/2013 61.00p 65.72p 59.65p 64.00p 135090
14/06/2013 61.50p 62.00p 59.40p 61.00p 44903
13/06/2013 61.50p 63.00p 60.40p 61.50p 57590
12/06/2013 61.50p 62.50p 59.80p 62.00p 73934
11/06/2013 61.00p 64.00p 59.75p 61.50p 76504
10/06/2013 61.00p 63.00p 57.59p 61.00p 62748
07/06/2013 62.00p 62.40p 59.43p 61.00p 42921
06/06/2013 61.50p 63.50p 60.50p 62.00p 70022
05/06/2013 66.50p 66.50p 61.50p 61.50p 57146
04/06/2013 63.00p 67.50p 63.00p 66.50p 75600
03/06/2013 66.00p 67.00p 60.00p 63.00p 160347
31/05/2013 64.50p 72.40p 64.50p 67.00p 139661
30/05/2013 63.50p 68.00p 62.50p 64.50p 140340
29/05/2013 64.00p 64.50p 58.00p 63.50p 237599
28/05/2013 59.25p 64.70p 59.25p 64.00p 160024
24/05/2013 60.50p 60.90p 57.30p 59.25p 223797
23/05/2013 61.00p 63.00p 58.50p 60.50p 224328
22/05/2013 65.00p 66.80p 60.00p 62.50p 306147
21/05/2013 67.50p 67.50p 63.20p 65.00p 157562
20/05/2013 68.50p 69.25p 65.00p 67.50p 81245
17/05/2013 72.50p 72.50p 65.00p 68.50p 222374
16/05/2013 69.00p 74.20p 67.50p 72.50p 331456
15/05/2013 71.50p 72.50p 61.50p 68.50p 1067906
14/05/2013 68.50p 77.00p 66.00p 69.75p 1012307
13/05/2013 70.00p 70.50p 63.98p 66.00p 136080
10/05/2013 69.50p 71.00p 67.09p 70.00p 80187
09/05/2013 71.00p 71.75p 65.15p 69.50p 117165
08/05/2013 72.25p 72.25p 70.00p 71.00p 57537
07/05/2013 72.50p 74.00p 71.55p 72.25p 81620
03/05/2013 73.00p 73.50p 70.00p 72.50p 54442
02/05/2013 77.00p 77.00p 71.00p 73.00p 45095
01/05/2013 79.50p 79.50p 75.14p 77.00p 49643

*Close Price adjusted for both dividends and splits