Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/08/2019 0.18p 0.20p 0.18p 0.20p 453454
14/08/2019 0.18p 0.20p 0.18p 0.18p 20500
13/08/2019 0.20p 0.20p 0.16p 0.18p 811769
12/08/2019 0.20p 0.20p 0.17p 0.20p 1312
09/08/2019 0.20p 0.20p 0.17p 0.20p 128561
08/08/2019 0.18p 0.22p 0.18p 0.20p 1087820
07/08/2019 0.18p 0.20p 0.18p 0.18p 2665639
06/08/2019 0.23p 0.23p 0.18p 0.18p 1491441
05/08/2019 0.23p 0.23p 0.20p 0.23p 12737
02/08/2019 0.23p 0.23p 0.21p 0.23p 698805
01/08/2019 0.23p 0.23p 0.23p 0.23p 2
31/07/2019 0.23p 0.23p 0.22p 0.23p 200002
30/07/2019 0.23p 0.23p 0.18p 0.23p 803769
29/07/2019 0.23p 0.23p 0.23p 0.23p 0
26/07/2019 0.23p 0.23p 0.21p 0.23p 580000
25/07/2019 0.23p 0.23p 0.20p 0.23p 891205
24/07/2019 0.23p 0.24p 0.23p 0.23p 166667
23/07/2019 0.23p 0.23p 0.23p 0.23p 0
22/07/2019 0.23p 0.23p 0.20p 0.23p 334335
19/07/2019 0.24p 0.24p 0.20p 0.23p 2438920
18/07/2019 0.24p 0.25p 0.22p 0.24p 207742
17/07/2019 0.18p 0.25p 0.18p 0.24p 3794755
16/07/2019 0.16p 0.20p 0.15p 0.18p 416992
15/07/2019 0.19p 0.19p 0.13p 0.16p 637896
12/07/2019 0.23p 0.25p 0.21p 0.23p 834516
11/07/2019 0.23p 0.23p 0.21p 0.23p 563250
10/07/2019 0.23p 0.23p 0.21p 0.23p 26190
09/07/2019 0.23p 0.25p 0.20p 0.23p 2129833
08/07/2019 0.23p 0.24p 0.23p 0.23p 554053
05/07/2019 0.21p 0.24p 0.20p 0.23p 2325887
04/07/2019 0.23p 0.23p 0.20p 0.21p 150000
03/07/2019 0.23p 0.24p 0.23p 0.23p 81914
02/07/2019 0.23p 0.23p 0.20p 0.23p 550000
01/07/2019 0.21p 0.24p 0.19p 0.23p 4011714
28/06/2019 0.21p 0.21p 0.19p 0.21p 50265
27/06/2019 0.23p 0.25p 0.20p 0.21p 2420080
26/06/2019 0.26p 0.26p 0.23p 0.23p 0
25/06/2019 0.26p 0.26p 0.26p 0.26p 0
24/06/2019 0.26p 0.26p 0.23p 0.26p 151739
21/06/2019 0.26p 0.28p 0.23p 0.26p 1062458
20/06/2019 0.26p 0.28p 0.23p 0.26p 847292
19/06/2019 0.26p 0.26p 0.23p 0.26p 297016
18/06/2019 0.26p 0.26p 0.23p 0.26p 4785560
17/06/2019 0.27p 0.29p 0.25p 0.26p 2487645
14/06/2019 0.23p 0.28p 0.23p 0.27p 3074232
13/06/2019 0.19p 0.23p 0.18p 0.23p 4317863
12/06/2019 0.21p 0.21p 0.17p 0.19p 1261232
11/06/2019 0.21p 0.21p 0.21p 0.21p 0
10/06/2019 0.21p 0.21p 0.20p 0.21p 40000
07/06/2019 0.23p 0.23p 0.20p 0.21p 617058
06/06/2019 0.23p 0.23p 0.20p 0.23p 187979
05/06/2019 0.23p 0.23p 0.21p 0.23p 332321
04/06/2019 0.22p 0.23p 0.22p 0.23p 1582866
03/06/2019 0.24p 0.24p 0.21p 0.22p 662421
31/05/2019 0.26p 0.26p 0.23p 0.24p 545792
30/05/2019 0.26p 0.26p 0.23p 0.26p 711549
29/05/2019 0.28p 0.28p 0.22p 0.26p 3721096
28/05/2019 0.20p 0.39p 0.18p 0.28p 32840680
24/05/2019 0.20p 0.20p 0.20p 0.20p 0
23/05/2019 0.20p 0.20p 0.18p 0.20p 10000
22/05/2019 0.20p 0.20p 0.18p 0.20p 54032
21/05/2019 0.20p 0.21p 0.20p 0.20p 173514
20/05/2019 0.20p 0.20p 0.18p 0.20p 1506042
17/05/2019 0.22p 0.22p 0.19p 0.20p 1483772
16/05/2019 0.22p 0.22p 0.20p 0.22p 15916
15/05/2019 0.22p 0.22p 0.20p 0.22p 211074
14/05/2019 0.22p 0.22p 0.21p 0.22p 1000000
13/05/2019 0.22p 0.24p 0.21p 0.22p 1053445
10/05/2019 0.20p 0.22p 0.20p 0.22p 2075000
09/05/2019 0.20p 0.20p 0.19p 0.20p 7093
08/05/2019 0.20p 0.21p 0.19p 0.20p 380877
07/05/2019 0.20p 0.22p 0.20p 0.20p 2978577
03/05/2019 0.20p 0.20p 0.19p 0.20p 2642051
02/05/2019 0.22p 0.22p 0.19p 0.20p 5262482
01/05/2019 0.18p 0.23p 0.18p 0.22p 8544469
30/04/2019 0.18p 0.19p 0.16p 0.18p 1194916
29/04/2019 0.18p 0.19p 0.18p 0.18p 213117
26/04/2019 0.18p 0.18p 0.16p 0.18p 2755438
25/04/2019 0.19p 0.19p 0.17p 0.18p 3041121
24/04/2019 0.16p 0.23p 0.16p 0.19p 13452298
23/04/2019 0.16p 0.17p 0.16p 0.16p 2068993
18/04/2019 0.18p 0.18p 0.16p 0.16p 1259912
17/04/2019 0.15p 0.20p 0.15p 0.18p 7281664
16/04/2019 0.14p 0.15p 0.14p 0.15p 394155
15/04/2019 0.14p 0.15p 0.13p 0.14p 1996824
12/04/2019 0.17p 0.18p 0.14p 0.14p 5399049
11/04/2019 0.17p 0.18p 0.15p 0.17p 2145915
10/04/2019 0.17p 0.17p 0.17p 0.17p 1098595
09/04/2019 0.17p 0.17p 0.17p 0.17p 0
08/04/2019 0.17p 0.17p 0.15p 0.17p 160184
05/04/2019 0.17p 0.17p 0.15p 0.17p 1628316
04/04/2019 0.21p 0.21p 0.16p 0.17p 2198192
03/04/2019 0.16p 0.21p 0.16p 0.21p 8165684
02/04/2019 0.23p 0.23p 0.14p 0.16p 3751702
01/04/2019 0.23p 0.24p 0.20p 0.23p 1417516
29/03/2019 0.28p 0.28p 0.17p 0.23p 5924761
28/03/2019 0.38p 0.39p 0.35p 0.38p 245041
27/03/2019 0.40p 0.40p 0.35p 0.40p 70068
26/03/2019 0.40p 0.40p 0.36p 0.40p 661699
25/03/2019 0.40p 0.40p 0.36p 0.40p 900000
22/03/2019 0.38p 0.40p 0.35p 0.40p 1487905
21/03/2019 0.38p 0.38p 0.35p 0.38p 244019
20/03/2019 0.38p 0.39p 0.35p 0.38p 692695
19/03/2019 0.38p 0.39p 0.35p 0.38p 653261
18/03/2019 0.38p 0.38p 0.34p 0.38p 208931
15/03/2019 0.38p 0.38p 0.35p 0.38p 10588
14/03/2019 0.38p 0.38p 0.35p 0.38p 1599150
13/03/2019 0.38p 0.39p 0.35p 0.38p 494049
12/03/2019 0.38p 0.39p 0.35p 0.38p 18891
11/03/2019 0.38p 0.38p 0.37p 0.38p 1208333
08/03/2019 0.38p 0.40p 0.38p 0.38p 91311
07/03/2019 0.38p 0.38p 0.37p 0.38p 100000
06/03/2019 0.38p 0.40p 0.36p 0.38p 1585387
05/03/2019 0.38p 0.40p 0.36p 0.38p 1971359
04/03/2019 0.40p 0.41p 0.36p 0.38p 2524104
01/03/2019 0.41p 0.43p 0.35p 0.40p 6036211
28/02/2019 0.38p 0.43p 0.36p 0.41p 7740411
27/02/2019 0.40p 0.50p 0.35p 0.38p 17741528
26/02/2019 0.40p 0.40p 0.40p 0.40p 0
25/02/2019 0.40p 0.40p 0.40p 0.40p 0
22/02/2019 0.40p 0.40p 0.37p 0.40p 71981
21/02/2019 0.40p 0.44p 0.40p 0.40p 141482
20/02/2019 0.40p 0.40p 0.40p 0.40p 0
19/02/2019 0.40p 0.44p 0.40p 0.40p 738381
18/02/2019 0.40p 0.40p 0.36p 0.40p 2756
15/02/2019 0.40p 0.40p 0.36p 0.40p 17012
14/02/2019 0.40p 0.40p 0.36p 0.40p 116939
13/02/2019 0.40p 0.40p 0.40p 0.40p 0
12/02/2019 0.40p 0.42p 0.35p 0.40p 333831
11/02/2019 0.40p 0.40p 0.36p 0.40p 16617
08/02/2019 0.40p 0.40p 0.35p 0.40p 220847
07/02/2019 0.40p 0.40p 0.40p 0.40p 0
06/02/2019 0.40p 0.40p 0.40p 0.40p 0
05/02/2019 0.40p 0.40p 0.40p 0.40p 0
04/02/2019 0.40p 0.40p 0.35p 0.40p 489169
01/02/2019 0.40p 0.40p 0.37p 0.40p 5717
31/01/2019 0.40p 0.44p 0.37p 0.40p 802132
30/01/2019 0.50p 0.50p 0.40p 0.40p 1223976
29/01/2019 0.45p 0.46p 0.42p 0.45p 368387
28/01/2019 0.45p 0.46p 0.45p 0.45p 215100
25/01/2019 0.45p 0.46p 0.45p 0.45p 107478
24/01/2019 0.45p 0.46p 0.42p 0.45p 712735
23/01/2019 0.45p 0.46p 0.42p 0.45p 645760
22/01/2019 0.55p 0.55p 0.45p 0.45p 2766831
21/01/2019 0.50p 0.50p 0.50p 0.50p 0
18/01/2019 0.50p 0.50p 0.46p 0.50p 1093472
17/01/2019 0.53p 0.53p 0.46p 0.50p 1979850
16/01/2019 0.53p 0.53p 0.50p 0.53p 625221
15/01/2019 0.53p 0.55p 0.52p 0.53p 137764
14/01/2019 0.58p 0.64p 0.52p 0.53p 2327285
11/01/2019 0.60p 0.63p 0.57p 0.63p 1178047
10/01/2019 0.60p 0.63p 0.57p 0.60p 166987
09/01/2019 0.63p 0.68p 0.55p 0.60p 5098773
08/01/2019 0.55p 0.69p 0.55p 0.63p 1261713
07/01/2019 0.77p 0.83p 0.52p 0.55p 5557827
04/01/2019 0.58p 0.58p 0.58p 0.58p 0
03/01/2019 0.58p 0.58p 0.55p 0.58p 309168
02/01/2019 0.58p 0.59p 0.52p 0.58p 378179
31/12/2018 0.58p 0.59p 0.56p 0.58p 154700
28/12/2018 0.63p 0.63p 0.56p 0.60p 43396
27/12/2018 0.63p 0.67p 0.59p 0.63p 422675
24/12/2018 0.55p 0.64p 0.55p 0.63p 589414
21/12/2018 0.60p 0.60p 0.50p 0.55p 1267970
20/12/2018 0.60p 0.60p 0.50p 0.60p 328552
19/12/2018 0.65p 0.65p 0.50p 0.60p 1442914
18/12/2018 0.65p 0.67p 0.58p 0.65p 476171
17/12/2018 0.65p 0.68p 0.61p 0.65p 343700
14/12/2018 0.65p 0.68p 0.63p 0.65p 309329
13/12/2018 0.65p 0.69p 0.63p 0.65p 148682
12/12/2018 0.65p 0.65p 0.63p 0.65p 73344
11/12/2018 0.75p 0.75p 0.60p 0.65p 3581273
10/12/2018 0.75p 0.77p 0.63p 0.75p 156922
07/12/2018 0.75p 0.89p 0.68p 0.75p 2411880
06/12/2018 0.78p 0.80p 0.68p 0.75p 2565082
05/12/2018 0.80p 0.84p 0.65p 0.78p 3515586
04/12/2018 0.78p 0.92p 0.65p 0.80p 4417036
03/12/2018 0.80p 0.84p 0.60p 0.78p 6217984
30/11/2018 0.90p 1.60p 0.77p 0.80p 53313912
29/11/2018 0.70p 0.70p 0.62p 0.65p 1039250
28/11/2018 0.90p 0.90p 0.60p 0.70p 681312
27/11/2018 0.90p 0.90p 0.81p 0.90p 9300
26/11/2018 0.92p 1.00p 0.70p 0.90p 172423
23/11/2018 0.90p 1.05p 0.80p 0.92p 1594878
22/11/2018 0.75p 0.75p 0.75p 0.75p 0
21/11/2018 0.75p 0.78p 0.71p 0.75p 60671
20/11/2018 0.73p 0.77p 0.73p 0.75p 450000
19/11/2018 0.73p 0.75p 0.67p 0.73p 343000
16/11/2018 0.78p 0.78p 0.66p 0.73p 58192
15/11/2018 0.78p 0.79p 0.78p 0.78p 26000
14/11/2018 0.78p 0.78p 0.78p 0.78p 0
13/11/2018 0.78p 0.80p 0.70p 0.78p 828422
12/11/2018 0.80p 0.80p 0.71p 0.78p 179217
09/11/2018 0.78p 0.87p 0.67p 0.80p 1811596
08/11/2018 0.83p 1.00p 0.78p 0.93p 1046349
07/11/2018 0.85p 0.85p 0.81p 0.83p 877197
06/11/2018 0.75p 0.88p 0.73p 0.85p 894540
05/11/2018 0.73p 0.85p 0.69p 0.75p 327298
02/11/2018 0.73p 0.73p 0.68p 0.73p 1987
01/11/2018 0.73p 0.74p 0.73p 0.73p 600000
31/10/2018 0.73p 0.74p 0.66p 0.73p 184524

*Close Price adjusted for both dividends and splits