Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/09/2011 16.75p 16.75p 16.50p 16.75p 3030
27/09/2011 17.25p 17.25p 16.50p 16.75p 1328
26/09/2011 17.25p 17.25p 16.50p 17.25p 14000
23/09/2011 17.00p 17.25p 17.00p 17.25p 8602
22/09/2011 19.00p 19.00p 16.50p 17.00p 90549
21/09/2011 18.75p 19.00p 18.00p 19.00p 52698
20/09/2011 18.75p 18.97p 18.00p 18.75p 31214
19/09/2011 18.75p 18.98p 18.75p 18.75p 10603
16/09/2011 19.00p 19.00p 18.50p 18.75p 10709
15/09/2011 19.50p 19.69p 19.00p 19.00p 14497
14/09/2011 19.50p 19.69p 19.50p 19.50p 9900
13/09/2011 19.50p 19.69p 19.50p 19.50p 9900
12/09/2011 20.00p 20.00p 19.50p 19.50p 9900
09/09/2011 16.37p 20.50p 16.37p 20.00p 255473
08/09/2011 15.50p 16.60p 15.50p 16.37p 126046
07/09/2011 15.63p 15.80p 15.03p 15.75p 12000
06/09/2011 16.13p 16.13p 15.00p 15.63p 107404
05/09/2011 16.25p 16.25p 16.00p 16.13p 4500
02/09/2011 16.25p 16.37p 16.00p 16.25p 0
01/09/2011 16.25p 16.37p 16.00p 16.25p 0
31/08/2011 16.25p 16.37p 16.00p 16.25p 0
30/08/2011 16.25p 16.37p 16.00p 16.25p 28740
26/08/2011 16.63p 16.63p 16.00p 16.25p 45188
25/08/2011 16.50p 16.63p 15.98p 16.63p 53211
24/08/2011 17.00p 17.00p 16.05p 16.50p 37500
23/08/2011 17.00p 17.50p 16.50p 17.00p 0
22/08/2011 17.50p 17.50p 16.50p 17.00p 46309
19/08/2011 17.50p 17.62p 17.32p 17.50p 8300
18/08/2011 17.50p 17.50p 17.32p 17.50p 3872
17/08/2011 17.87p 17.87p 17.25p 17.50p 10000
16/08/2011 17.87p 17.87p 17.25p 17.87p 0
15/08/2011 17.75p 17.87p 17.25p 17.87p 29787
12/08/2011 17.25p 17.75p 17.10p 17.75p 57558
11/08/2011 17.25p 17.25p 16.65p 17.25p 2000
10/08/2011 17.00p 17.25p 16.78p 17.25p 28608
09/08/2011 17.50p 17.50p 16.00p 16.50p 63943
08/08/2011 17.50p 17.83p 16.70p 17.50p 19538
05/08/2011 17.00p 17.50p 16.60p 17.50p 52520
04/08/2011 20.50p 20.50p 17.62p 17.87p 189063
03/08/2011 20.75p 20.75p 20.00p 20.50p 24546
02/08/2011 21.00p 21.00p 20.36p 20.75p 49314
01/08/2011 20.75p 21.00p 20.50p 21.00p 10253
29/07/2011 21.50p 21.50p 20.03p 20.75p 106865
28/07/2011 22.00p 22.00p 21.21p 21.50p 51434
27/07/2011 22.00p 22.50p 21.50p 22.00p 70000
26/07/2011 22.25p 23.18p 21.00p 22.00p 86583
25/07/2011 23.25p 23.25p 21.50p 22.25p 51233
22/07/2011 23.25p 23.40p 23.00p 23.25p 209106
21/07/2011 24.75p 25.11p 23.00p 23.00p 121273
20/07/2011 26.00p 27.13p 24.00p 25.00p 159582
19/07/2011 24.75p 26.00p 24.40p 25.00p 93330
18/07/2011 25.00p 25.30p 24.00p 25.00p 43398
15/07/2011 25.00p 25.87p 24.38p 25.00p 79927
14/07/2011 25.00p 26.00p 24.10p 25.00p 69226
13/07/2011 24.25p 25.13p 23.50p 25.00p 112762
12/07/2011 25.50p 25.50p 23.50p 23.50p 44675
11/07/2011 25.38p 25.50p 25.25p 25.50p 39100
08/07/2011 27.00p 28.00p 25.25p 25.38p 120387
07/07/2011 26.25p 28.00p 25.50p 26.88p 77884
06/07/2011 26.75p 26.81p 25.20p 25.50p 39391
05/07/2011 26.75p 26.95p 26.50p 26.75p 49057
04/07/2011 27.00p 27.15p 26.50p 26.75p 121416
01/07/2011 26.25p 28.50p 26.25p 27.00p 225495
30/06/2011 26.50p 27.00p 25.87p 26.25p 103232
29/06/2011 27.00p 27.00p 26.30p 26.50p 49259
28/06/2011 27.25p 28.00p 27.00p 27.00p 0
27/06/2011 28.00p 28.00p 27.00p 27.25p 42000
24/06/2011 27.25p 28.00p 27.25p 28.00p 113277
23/06/2011 28.13p 28.13p 27.00p 27.00p 25000
22/06/2011 28.13p 28.69p 27.50p 28.13p 19719
21/06/2011 29.88p 29.88p 27.85p 28.13p 199303
20/06/2011 29.50p 31.50p 29.50p 29.88p 110505
17/06/2011 28.50p 31.50p 28.50p 29.50p 170850
16/06/2011 28.50p 29.25p 27.50p 28.25p 130184
15/06/2011 28.87p 29.89p 28.40p 28.50p 80159
14/06/2011 29.25p 30.00p 28.87p 28.87p 137493
13/06/2011 26.25p 30.38p 26.11p 29.25p 270894
10/06/2011 25.13p 27.00p 24.65p 26.25p 248538
09/06/2011 22.75p 25.56p 22.75p 25.13p 174325
08/06/2011 22.50p 22.75p 22.00p 22.75p 25208
07/06/2011 23.75p 23.75p 22.02p 22.50p 48287
06/06/2011 23.75p 23.75p 23.58p 23.75p 30599
03/06/2011 25.00p 25.00p 23.00p 23.75p 108332
02/06/2011 25.25p 25.25p 24.50p 25.00p 20780
01/06/2011 25.25p 25.25p 24.58p 25.25p 4213
31/05/2011 25.25p 25.25p 24.50p 25.25p 22544
27/05/2011 26.00p 26.00p 23.90p 25.25p 175770
26/05/2011 27.00p 27.00p 26.00p 26.00p 4437
25/05/2011 26.75p 27.00p 26.75p 27.00p 7457
24/05/2011 27.63p 27.63p 26.08p 26.75p 54894
23/05/2011 28.63p 28.63p 27.25p 27.63p 30754
20/05/2011 26.25p 28.13p 26.25p 28.13p 134740
19/05/2011 27.00p 27.00p 26.00p 26.25p 66971
18/05/2011 28.00p 28.00p 26.50p 27.00p 23571
17/05/2011 26.75p 28.58p 26.53p 28.00p 74422
16/05/2011 28.75p 28.75p 25.90p 26.75p 124189
13/05/2011 29.50p 29.80p 27.50p 28.75p 69115
12/05/2011 29.50p 29.95p 28.50p 29.50p 21661
11/05/2011 30.63p 30.63p 28.50p 29.50p 56658
10/05/2011 31.25p 31.25p 29.50p 30.63p 101429
09/05/2011 31.25p 31.41p 30.51p 31.25p 8000
06/05/2011 31.00p 31.54p 30.58p 31.25p 15330
05/05/2011 31.50p 31.50p 30.00p 31.00p 30414
04/05/2011 32.75p 32.75p 31.00p 31.50p 69038
03/05/2011 30.75p 33.93p 30.15p 32.75p 168761
28/04/2011 30.25p 30.75p 29.65p 30.75p 14393
27/04/2011 30.75p 30.92p 29.50p 30.25p 36543
26/04/2011 30.75p 30.93p 29.50p 30.75p 30937
21/04/2011 32.00p 32.00p 29.50p 30.75p 129548
20/04/2011 32.00p 32.20p 31.00p 32.00p 37909
19/04/2011 32.00p 32.30p 31.00p 32.00p 32001
18/04/2011 32.00p 32.90p 31.24p 32.00p 18575
15/04/2011 32.00p 32.90p 31.24p 32.00p 28019
14/04/2011 31.75p 32.12p 31.00p 31.75p 15734
13/04/2011 31.75p 32.12p 31.11p 31.75p 18768
12/04/2011 33.00p 33.00p 31.00p 31.75p 101538
11/04/2011 32.75p 33.38p 32.00p 33.00p 15892
08/04/2011 32.50p 33.38p 31.60p 32.75p 7521
07/04/2011 34.00p 34.20p 31.54p 32.50p 125188
06/04/2011 33.00p 35.78p 32.50p 34.00p 250883
05/04/2011 30.00p 33.15p 29.00p 33.00p 215643
04/04/2011 29.75p 29.75p 28.00p 29.00p 93922
01/04/2011 30.50p 30.50p 28.75p 29.75p 66651
31/03/2011 30.25p 30.50p 29.50p 30.50p 30225
30/03/2011 31.75p 31.75p 29.00p 30.25p 83113
29/03/2011 32.12p 32.12p 31.00p 31.75p 184741
28/03/2011 32.75p 32.75p 31.34p 32.12p 61869
25/03/2011 33.25p 33.25p 32.55p 32.75p 56229
24/03/2011 34.25p 34.25p 32.20p 33.25p 96589
23/03/2011 34.50p 35.30p 33.50p 34.25p 73327
22/03/2011 34.75p 34.75p 32.82p 33.25p 285809
21/03/2011 36.75p 36.97p 34.73p 34.75p 164995
18/03/2011 36.50p 38.98p 35.30p 36.75p 227608
17/03/2011 34.50p 40.88p 34.50p 36.25p 1229448
16/03/2011 30.50p 35.75p 30.50p 34.50p 450256
15/03/2011 30.75p 31.00p 29.00p 30.50p 246698
14/03/2011 32.50p 34.00p 30.84p 31.00p 184600
11/03/2011 29.50p 34.00p 29.00p 32.50p 840163
10/03/2011 27.63p 29.00p 27.50p 29.00p 190879
09/03/2011 28.50p 28.90p 27.50p 27.63p 118674
08/03/2011 29.50p 30.50p 28.00p 28.50p 405226
07/03/2011 25.25p 30.00p 25.00p 29.50p 976685
04/03/2011 22.50p 22.98p 22.15p 22.50p 22237
03/03/2011 22.50p 22.91p 22.10p 22.50p 22299
02/03/2011 22.13p 23.00p 22.18p 22.50p 49975
01/03/2011 22.38p 22.75p 22.03p 22.13p 55588
28/02/2011 21.75p 24.00p 21.88p 22.38p 343950
25/02/2011 22.00p 21.88p 21.57p 21.75p 64819
24/02/2011 23.75p 23.31p 21.50p 21.75p 178411
23/02/2011 24.75p 25.75p 23.50p 23.75p 84800
22/02/2011 22.75p 24.43p 22.00p 24.00p 221736
21/02/2011 24.00p 23.50p 22.50p 22.75p 82902
18/02/2011 24.00p 24.18p 24.00p 24.00p 55288
17/02/2011 24.50p 24.75p 23.50p 24.00p 97778
16/02/2011 25.75p 25.50p 24.00p 24.50p 64660
15/02/2011 27.25p 27.10p 25.08p 25.75p 161390
14/02/2011 27.25p 27.77p 27.15p 27.25p 43634
11/02/2011 27.68p 30.40p 27.15p 27.25p 910784
10/02/2011 25.65p 29.00p 25.65p 27.50p 462940
09/02/2011 27.50p 27.50p 25.62p 25.75p 282213
08/02/2011 27.50p 28.50p 27.25p 27.25p 184987
07/02/2011 28.00p 28.46p 27.25p 27.25p 215205
04/02/2011 26.55p 28.87p 26.05p 27.50p 427215
03/02/2011 26.68p 26.88p 26.55p 26.75p 67181
02/02/2011 27.50p 27.59p 26.07p 26.50p 310493
01/02/2011 29.25p 31.00p 27.18p 28.00p 918231
31/01/2011 26.00p 30.25p 25.62p 29.25p 1128994
28/01/2011 21.75p 26.50p 21.75p 25.75p 812154
27/01/2011 21.50p 23.50p 21.50p 21.75p 516774
26/01/2011 20.25p 21.00p 20.25p 20.50p 83002
25/01/2011 21.00p 22.65p 19.25p 20.25p 832879
24/01/2011 19.75p 19.76p 19.50p 19.75p 45992
21/01/2011 21.00p 21.00p 19.37p 19.75p 221729
20/01/2011 22.00p 22.80p 20.50p 21.00p 237778
19/01/2011 22.00p 23.00p 21.38p 22.00p 296326
18/01/2011 21.75p 24.00p 21.50p 22.00p 540724
17/01/2011 20.45p 22.25p 19.50p 21.75p 276425
14/01/2011 18.50p 20.18p 18.38p 20.00p 299594
13/01/2011 19.45p 19.45p 18.50p 19.00p 60370
12/01/2011 19.50p 19.50p 18.50p 19.50p 129885
11/01/2011 20.00p 20.90p 19.50p 20.25p 166337
10/01/2011 21.25p 21.47p 20.11p 20.75p 425225
07/01/2011 22.00p 22.00p 20.75p 21.25p 229045
06/01/2011 21.00p 23.00p 21.00p 22.00p 363261
05/01/2011 19.25p 22.75p 19.25p 21.00p 842157
04/01/2011 18.50p 19.45p 18.26p 19.25p 112433
31/12/2010 18.50p 19.00p 18.02p 18.50p 88119
30/12/2010 17.50p 19.00p 17.50p 18.50p 269516
29/12/2010 17.25p 18.00p 17.20p 17.50p 97032
24/12/2010 17.25p 17.25p 16.50p 17.25p 2063
23/12/2010 17.50p 17.56p 17.00p 17.25p 50000
22/12/2010 17.50p 17.50p 17.00p 17.50p 5039
21/12/2010 17.75p 17.75p 17.02p 17.50p 190000
20/12/2010 17.25p 17.75p 17.25p 17.75p 154555
17/12/2010 17.25p 17.25p 16.50p 17.25p 5000
16/12/2010 17.25p 17.25p 17.00p 17.25p 0
15/12/2010 17.75p 17.75p 15.00p 17.25p 32880
14/12/2010 17.75p 17.75p 17.25p 17.75p 32000
13/12/2010 18.00p 18.00p 17.75p 17.75p 12000
10/12/2010 18.00p 18.25p 17.52p 18.00p 61057

*Close Price adjusted for both dividends and splits