Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/02/2025 0.51p 0.52p 0.50p 0.51p 5631718
26/02/2025 0.49p 0.51p 0.48p 0.51p 45616240
25/02/2025 0.49p 0.50p 0.47p 0.49p 7171164
24/02/2025 0.49p 0.50p 0.47p 0.49p 16167559
21/02/2025 0.49p 0.53p 0.47p 0.49p 67213224
20/02/2025 0.48p 0.50p 0.46p 0.49p 24329172
19/02/2025 0.45p 0.49p 0.45p 0.49p 22175836
18/02/2025 0.45p 0.46p 0.44p 0.45p 17620376
17/02/2025 0.44p 0.46p 0.43p 0.45p 19773002
14/02/2025 0.44p 0.44p 0.42p 0.44p 3427904
13/02/2025 0.44p 0.46p 0.43p 0.44p 10218384
12/02/2025 0.43p 0.46p 0.42p 0.44p 14473104
11/02/2025 0.43p 0.45p 0.41p 0.43p 20009632
10/02/2025 0.44p 0.44p 0.41p 0.43p 20514864
07/02/2025 0.44p 0.45p 0.42p 0.44p 30986240
06/02/2025 0.44p 0.45p 0.42p 0.45p 12701262
05/02/2025 0.43p 0.45p 0.43p 0.45p 16140320
04/02/2025 0.44p 0.45p 0.42p 0.43p 7120969
03/02/2025 0.44p 0.45p 0.42p 0.44p 6215505
31/01/2025 0.44p 0.46p 0.43p 0.45p 15183866
30/01/2025 0.42p 0.45p 0.42p 0.44p 28780892
29/01/2025 0.42p 0.44p 0.41p 0.42p 14214084
28/01/2025 0.44p 0.44p 0.42p 0.42p 17421512
27/01/2025 0.45p 0.45p 0.42p 0.44p 2446212
24/01/2025 0.45p 0.46p 0.42p 0.45p 14040145
23/01/2025 0.42p 0.45p 0.42p 0.45p 24646968
22/01/2025 0.43p 0.44p 0.41p 0.44p 25963624
21/01/2025 0.42p 0.44p 0.41p 0.43p 23087692
20/01/2025 0.36p 0.42p 0.35p 0.42p 71001952
17/01/2025 0.41p 0.42p 0.33p 0.36p 107434120
16/01/2025 0.41p 0.43p 0.40p 0.41p 27495398
15/01/2025 0.35p 0.42p 0.34p 0.41p 78231536
14/01/2025 0.47p 0.47p 0.34p 0.34p 71992624
13/01/2025 0.47p 0.47p 0.46p 0.47p 10893251
10/01/2025 0.46p 0.48p 0.45p 0.47p 32221928
09/01/2025 0.45p 0.47p 0.45p 0.46p 21124536
08/01/2025 0.46p 0.46p 0.44p 0.45p 4159569
07/01/2025 0.46p 0.47p 0.44p 0.47p 42128852
06/01/2025 0.49p 0.50p 0.46p 0.46p 14492231
03/01/2025 0.48p 0.50p 0.47p 0.49p 47018440
02/01/2025 0.47p 0.49p 0.46p 0.48p 20488668
31/12/2024 0.46p 0.48p 0.46p 0.47p 35939084
30/12/2024 0.46p 0.46p 0.43p 0.46p 34787856
27/12/2024 0.46p 0.46p 0.44p 0.46p 34865864
24/12/2024 0.46p 0.47p 0.44p 0.46p 5417853
23/12/2024 0.44p 0.47p 0.44p 0.46p 44838508
20/12/2024 0.41p 0.45p 0.39p 0.44p 49921676
19/12/2024 0.39p 0.41p 0.37p 0.41p 62815204
18/12/2024 0.38p 0.40p 0.37p 0.39p 26630868
17/12/2024 0.35p 0.39p 0.35p 0.39p 27585094
16/12/2024 0.36p 0.36p 0.35p 0.35p 31481924
13/12/2024 0.34p 0.36p 0.34p 0.36p 47581488
12/12/2024 0.34p 0.34p 0.33p 0.34p 7582700
11/12/2024 0.33p 0.34p 0.32p 0.33p 16256455
10/12/2024 0.33p 0.34p 0.32p 0.33p 25500660
09/12/2024 0.33p 0.34p 0.32p 0.33p 19793030
06/12/2024 0.33p 0.34p 0.33p 0.33p 10775206
05/12/2024 0.33p 0.34p 0.32p 0.33p 47107248
04/12/2024 0.32p 0.33p 0.31p 0.33p 18917748
03/12/2024 0.31p 0.32p 0.31p 0.32p 21299652
02/12/2024 0.31p 0.32p 0.31p 0.31p 16979588
29/11/2024 0.31p 0.31p 0.31p 0.31p 26793720
28/11/2024 0.32p 0.32p 0.30p 0.31p 18463874
27/11/2024 0.32p 0.32p 0.31p 0.32p 38018712
26/11/2024 0.32p 0.32p 0.31p 0.32p 14177462
25/11/2024 0.31p 0.32p 0.31p 0.32p 16127387
22/11/2024 0.31p 0.32p 0.30p 0.31p 35761216
21/11/2024 0.31p 0.31p 0.30p 0.31p 23155944
20/11/2024 0.31p 0.31p 0.30p 0.31p 14824064
19/11/2024 0.31p 0.31p 0.30p 0.31p 10194639
18/11/2024 0.31p 0.32p 0.30p 0.31p 11603126
15/11/2024 0.31p 0.31p 0.30p 0.32p 5790666
14/11/2024 0.31p 0.32p 0.30p 0.31p 23823640
13/11/2024 0.32p 0.33p 0.31p 0.31p 11120930
12/11/2024 0.33p 0.34p 0.31p 0.31p 14831275
11/11/2024 0.33p 0.34p 0.32p 0.33p 29858086
08/11/2024 0.32p 0.34p 0.31p 0.33p 18430142
07/11/2024 0.33p 0.34p 0.32p 0.33p 23246200
06/11/2024 0.33p 0.34p 0.31p 0.33p 44971436
05/11/2024 0.31p 0.32p 0.30p 0.32p 33539888
04/11/2024 0.32p 0.32p 0.30p 0.31p 25526012
01/11/2024 0.31p 0.32p 0.30p 0.32p 30219312
31/10/2024 0.31p 0.32p 0.30p 0.31p 9453913
30/10/2024 0.31p 0.33p 0.30p 0.33p 14151595
29/10/2024 0.31p 0.32p 0.30p 0.31p 51451184
28/10/2024 0.31p 0.31p 0.29p 0.31p 30256252
25/10/2024 0.33p 0.34p 0.29p 0.31p 81136056
24/10/2024 0.34p 0.34p 0.33p 0.34p 25134194
23/10/2024 0.35p 0.36p 0.33p 0.34p 41941984
22/10/2024 0.34p 0.36p 0.33p 0.34p 69356632
21/10/2024 0.34p 0.34p 0.32p 0.34p 47392720
18/10/2024 0.36p 0.37p 0.32p 0.34p 44681824
17/10/2024 0.36p 0.37p 0.35p 0.36p 42465052
16/10/2024 0.35p 0.36p 0.34p 0.36p 43751600
15/10/2024 0.35p 0.36p 0.33p 0.35p 15740551
14/10/2024 0.36p 0.37p 0.34p 0.35p 44690996
11/10/2024 0.34p 0.36p 0.33p 0.35p 43069240
10/10/2024 0.35p 0.36p 0.31p 0.34p 59546028
09/10/2024 0.32p 0.36p 0.32p 0.36p 166354409
08/10/2024 0.31p 0.34p 0.30p 0.34p 76688680
07/10/2024 0.32p 0.35p 0.30p 0.31p 59987828
04/10/2024 0.30p 0.33p 0.29p 0.33p 73559336
03/10/2024 0.31p 0.32p 0.25p 0.30p 84092736
02/10/2024 0.28p 0.34p 0.28p 0.31p 130859984
01/10/2024 0.27p 0.30p 0.27p 0.29p 110949360
30/09/2024 0.21p 0.28p 0.21p 0.27p 150010736
27/09/2024 0.21p 0.22p 0.19p 0.22p 114027080
26/09/2024 0.22p 0.24p 0.19p 0.21p 134003744
25/09/2024 0.21p 0.23p 0.19p 0.22p 148014240
24/09/2024 0.18p 0.22p 0.17p 0.21p 221132160
23/09/2024 0.15p 0.19p 0.15p 0.18p 226158832
20/09/2024 0.12p 0.16p 0.12p 0.15p 126360480
19/09/2024 0.11p 0.12p 0.10p 0.12p 80620152
18/09/2024 0.11p 0.12p 0.10p 0.11p 17687646
17/09/2024 0.11p 0.11p 0.10p 0.11p 13122241
16/09/2024 0.10p 0.11p 0.10p 0.11p 9016456
13/09/2024 0.10p 0.11p 0.10p 0.10p 12402525
12/09/2024 0.10p 0.10p 0.09p 0.10p 104798456
11/09/2024 0.10p 0.10p 0.08p 0.10p 143101008
10/09/2024 0.11p 0.11p 0.10p 0.10p 189492592
09/09/2024 0.11p 0.12p 0.11p 0.11p 70334224
06/09/2024 0.09p 0.12p 0.09p 0.11p 161735440
05/09/2024 0.09p 0.09p 0.08p 0.09p 178425280
04/09/2024 0.08p 0.09p 0.07p 0.09p 91023736
03/09/2024 0.08p 0.09p 0.07p 0.08p 66634032
02/09/2024 0.07p 0.09p 0.07p 0.09p 169624660
30/08/2024 0.07p 0.08p 0.06p 0.07p 172468592
29/08/2024 0.06p 0.07p 0.06p 0.07p 109327840
28/08/2024 0.05p 0.06p 0.05p 0.06p 51549664
27/08/2024 0.05p 0.05p 0.05p 0.05p 11246503
23/08/2024 0.04p 0.05p 0.04p 0.05p 65495308
22/08/2024 0.04p 0.05p 0.04p 0.04p 26612692
21/08/2024 0.04p 0.05p 0.04p 0.04p 10175176
20/08/2024 0.04p 0.05p 0.04p 0.04p 5514549
19/08/2024 0.04p 0.04p 0.04p 0.04p 8849236
16/08/2024 0.04p 0.04p 0.04p 0.04p 2770523
15/08/2024 0.04p 0.04p 0.04p 0.04p 30020000
14/08/2024 0.04p 0.04p 0.04p 0.04p 27933128
13/08/2024 0.04p 0.05p 0.04p 0.04p 37855536
12/08/2024 0.04p 0.05p 0.04p 0.04p 23717492
09/08/2024 0.04p 0.05p 0.04p 0.04p 8547661
08/08/2024 0.04p 0.04p 0.04p 0.04p 6020000
07/08/2024 0.04p 0.04p 0.04p 0.04p 5647067
06/08/2024 0.04p 0.05p 0.04p 0.04p 20206432
05/08/2024 0.04p 0.05p 0.04p 0.04p 23728512
02/08/2024 0.05p 0.05p 0.04p 0.05p 325016
01/08/2024 0.04p 0.05p 0.04p 0.05p 55160736
31/07/2024 0.04p 0.05p 0.04p 0.04p 3610450
30/07/2024 0.04p 0.05p 0.04p 0.04p 20244300
29/07/2024 0.04p 0.05p 0.04p 0.04p 77279896
26/07/2024 0.04p 0.04p 0.04p 0.04p 491180
25/07/2024 0.04p 0.04p 0.04p 0.04p 4140419
24/07/2024 0.04p 0.04p 0.04p 0.04p 8798946
23/07/2024 0.04p 0.04p 0.04p 0.04p 7929553
22/07/2024 0.04p 0.04p 0.04p 0.04p 5428719
19/07/2024 0.04p 0.04p 0.04p 0.04p 0
18/07/2024 0.04p 0.04p 0.04p 0.04p 11478750
17/07/2024 0.04p 0.04p 0.04p 0.04p 8943287
16/07/2024 0.04p 0.04p 0.04p 0.04p 6893425
15/07/2024 0.04p 0.04p 0.04p 0.04p 24125270
12/07/2024 0.04p 0.04p 0.04p 0.04p 5182807
11/07/2024 0.04p 0.04p 0.03p 0.04p 13296271
10/07/2024 0.04p 0.04p 0.03p 0.04p 6701571
09/07/2024 0.04p 0.04p 0.04p 0.04p 15311775
08/07/2024 0.04p 0.04p 0.04p 0.04p 0
05/07/2024 0.04p 0.04p 0.04p 0.04p 9000000
04/07/2024 0.04p 0.04p 0.04p 0.04p 11930009
03/07/2024 0.04p 0.04p 0.04p 0.04p 3333466
02/07/2024 0.04p 0.04p 0.04p 0.04p 13559134
01/07/2024 0.03p 0.04p 0.03p 0.04p 29894198
28/06/2024 0.04p 0.04p 0.03p 0.03p 45267384
27/06/2024 0.04p 0.04p 0.04p 0.04p 6538534
26/06/2024 0.04p 0.04p 0.04p 0.04p 6382039
25/06/2024 0.04p 0.04p 0.04p 0.04p 24850658
24/06/2024 0.04p 0.04p 0.04p 0.04p 6172997
21/06/2024 0.05p 0.05p 0.04p 0.04p 5329034
20/06/2024 0.05p 0.05p 0.04p 0.05p 12945383
19/06/2024 0.05p 0.05p 0.04p 0.05p 0
18/06/2024 0.05p 0.05p 0.04p 0.05p 50129704
17/06/2024 0.05p 0.05p 0.04p 0.05p 35410344
14/06/2024 0.04p 0.05p 0.04p 0.05p 29474972
13/06/2024 0.04p 0.04p 0.04p 0.04p 33324404
12/06/2024 0.04p 0.05p 0.04p 0.04p 174196
11/06/2024 0.04p 0.05p 0.04p 0.04p 27176800
10/06/2024 0.04p 0.04p 0.04p 0.04p 1054380
07/06/2024 0.04p 0.04p 0.04p 0.04p 46310160
06/06/2024 0.04p 0.04p 0.04p 0.04p 33406316
05/06/2024 0.04p 0.04p 0.04p 0.04p 91302656
04/06/2024 0.04p 0.04p 0.03p 0.04p 12300088
03/06/2024 0.04p 0.04p 0.03p 0.04p 5387511
31/05/2024 0.04p 0.04p 0.04p 0.04p 31539132
30/05/2024 0.04p 0.04p 0.04p 0.04p 11023893
29/05/2024 0.04p 0.04p 0.03p 0.04p 29179496
28/05/2024 0.04p 0.04p 0.04p 0.04p 3881594
24/05/2024 0.04p 0.04p 0.04p 0.04p 2892894
23/05/2024 0.04p 0.04p 0.04p 0.04p 1492307
22/05/2024 0.04p 0.04p 0.04p 0.04p 0
21/05/2024 0.04p 0.04p 0.04p 0.04p 402175
20/05/2024 0.04p 0.04p 0.04p 0.04p 12034796
17/05/2024 0.04p 0.04p 0.04p 0.04p 15467617

*Close Price adjusted for both dividends and splits