MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MobilityOne Ltd.

Date Open High Low Close* Volume
27/04/2017 3.50p 3.50p 3.50p 3.50p 0
26/04/2017 3.50p 3.50p 3.50p 3.50p 0
25/04/2017 3.50p 3.50p 3.50p 3.50p 0
24/04/2017 3.50p 3.50p 3.03p 3.50p 2671
21/04/2017 3.63p 3.63p 3.50p 3.50p 0
20/04/2017 3.75p 3.95p 3.37p 3.63p 26000
19/04/2017 3.75p 3.75p 3.75p 3.75p 0
18/04/2017 3.88p 3.88p 3.29p 3.75p 65117
13/04/2017 3.63p 4.20p 3.63p 3.88p 6543
12/04/2017 3.88p 4.50p 3.00p 3.75p 581523
11/04/2017 5.25p 6.00p 3.86p 3.88p 506780
10/04/2017 3.25p 7.78p 3.25p 5.25p 2384087
07/04/2017 3.25p 3.25p 3.25p 3.25p 0
06/04/2017 3.38p 3.38p 3.00p 3.25p 15000
05/04/2017 3.38p 3.38p 3.30p 3.38p 29926
04/04/2017 3.38p 3.38p 3.38p 3.38p 0
03/04/2017 3.38p 3.38p 3.30p 3.38p 25992
31/03/2017 3.38p 3.38p 3.00p 3.38p 7033
30/03/2017 3.38p 3.38p 3.30p 3.38p 10000
29/03/2017 3.38p 3.38p 3.38p 3.38p 0
28/03/2017 3.38p 3.38p 3.00p 3.38p 50000
27/03/2017 3.38p 3.38p 3.38p 3.38p 0
24/03/2017 3.38p 3.38p 3.38p 3.38p 0
23/03/2017 3.38p 3.38p 3.38p 3.38p 0
22/03/2017 3.38p 3.38p 3.38p 3.38p 0
21/03/2017 3.50p 3.50p 3.38p 3.38p 0
20/03/2017 3.50p 3.50p 3.50p 3.50p 0
17/03/2017 3.50p 3.50p 3.50p 3.50p 0
16/03/2017 3.50p 3.50p 3.50p 3.50p 0
15/03/2017 3.50p 3.50p 3.30p 3.50p 243
14/03/2017 3.63p 3.63p 3.50p 3.50p 0
13/03/2017 3.75p 3.75p 3.00p 3.63p 100000
10/03/2017 3.75p 3.75p 3.75p 3.75p 0
09/03/2017 3.75p 3.75p 3.75p 3.75p 0
08/03/2017 3.75p 3.75p 3.70p 3.75p 14000
07/03/2017 3.75p 3.75p 3.75p 3.75p 0
06/03/2017 3.75p 3.75p 3.75p 3.75p 0
03/03/2017 3.88p 3.88p 3.38p 3.75p 170140
02/03/2017 3.88p 3.88p 3.66p 3.88p 20000
01/03/2017 3.88p 3.88p 3.88p 3.88p 0
28/02/2017 3.88p 3.88p 3.50p 3.88p 100000
27/02/2017 3.88p 3.88p 3.88p 3.88p 0
24/02/2017 3.50p 3.88p 3.50p 3.88p 73861
23/02/2017 3.13p 3.69p 3.13p 3.50p 60105
22/02/2017 3.13p 3.13p 3.13p 3.13p 0
21/02/2017 3.13p 3.13p 3.13p 3.13p 0
20/02/2017 3.13p 3.13p 3.13p 3.13p 0
17/02/2017 3.38p 3.38p 2.88p 3.13p 19608
16/02/2017 3.38p 3.38p 3.38p 3.38p 0
15/02/2017 3.38p 3.38p 3.38p 3.38p 0
14/02/2017 3.50p 3.50p 3.38p 3.38p 0
13/02/2017 3.75p 3.75p 3.50p 3.50p 15000
10/02/2017 3.88p 3.88p 3.50p 3.75p 13125
09/02/2017 3.88p 3.88p 3.88p 3.88p 0
08/02/2017 3.88p 3.88p 3.79p 3.88p 110000
07/02/2017 3.38p 4.47p 3.38p 3.88p 659412
06/02/2017 3.13p 3.43p 3.13p 3.38p 100000
03/02/2017 3.00p 3.40p 3.00p 3.13p 124551
02/02/2017 2.75p 3.20p 2.75p 3.00p 87864
01/02/2017 2.75p 2.75p 2.75p 2.75p 0
31/01/2017 2.75p 2.75p 2.75p 2.75p 0
30/01/2017 2.75p 2.75p 2.75p 2.75p 0
27/01/2017 2.75p 2.75p 2.75p 2.75p 0
26/01/2017 2.75p 2.75p 2.75p 2.75p 0
25/01/2017 2.75p 2.75p 2.75p 2.75p 0
24/01/2017 2.75p 2.75p 2.75p 2.75p 0
23/01/2017 3.00p 3.00p 2.60p 2.75p 2000
20/01/2017 3.00p 3.00p 3.00p 3.00p 0
19/01/2017 3.00p 3.00p 3.00p 3.00p 0
18/01/2017 3.00p 3.00p 3.00p 3.00p 0
17/01/2017 3.00p 3.00p 3.00p 3.00p 0
16/01/2017 3.00p 3.00p 3.00p 3.00p 0
13/01/2017 3.00p 3.00p 3.00p 3.00p 0
12/01/2017 3.00p 3.00p 3.00p 3.00p 0
11/01/2017 3.13p 3.13p 2.80p 3.00p 10000
10/01/2017 2.63p 3.13p 2.63p 3.13p 46000
09/01/2017 2.63p 2.63p 2.63p 2.63p 0
06/01/2017 2.63p 2.63p 2.63p 2.63p 0
05/01/2017 2.63p 2.63p 2.63p 2.63p 0
04/01/2017 2.25p 2.63p 2.25p 2.63p 0
03/01/2017 2.25p 2.25p 2.25p 2.25p 0
30/12/2016 2.25p 2.25p 2.25p 2.25p 0
29/12/2016 2.25p 2.25p 2.25p 2.25p 0
28/12/2016 2.25p 2.25p 2.25p 2.25p 0
23/12/2016 2.25p 2.25p 2.25p 2.25p 0
22/12/2016 2.25p 2.25p 2.25p 2.25p 0
21/12/2016 2.25p 2.25p 2.25p 2.25p 0
20/12/2016 2.25p 2.38p 2.13p 2.25p 0
19/12/2016 2.25p 2.25p 2.25p 2.25p 0
16/12/2016 2.25p 2.25p 2.25p 2.25p 0
15/12/2016 2.25p 2.25p 2.25p 2.25p 0
14/12/2016 2.25p 2.25p 2.25p 2.25p 0
13/12/2016 2.25p 2.25p 2.25p 2.25p 0
12/12/2016 2.25p 2.25p 2.25p 2.25p 0
09/12/2016 2.25p 2.25p 2.25p 2.25p 0
08/12/2016 2.25p 2.25p 2.25p 2.25p 0
07/12/2016 2.25p 2.25p 2.25p 2.25p 0
06/12/2016 2.25p 2.25p 2.25p 2.25p 0
05/12/2016 2.25p 2.25p 2.25p 2.25p 0
02/12/2016 2.25p 2.25p 2.25p 2.25p 0
01/12/2016 2.25p 2.25p 2.25p 2.25p 0
30/11/2016 2.25p 2.25p 2.25p 2.25p 0
29/11/2016 2.25p 2.25p 2.25p 2.25p 0
28/11/2016 2.25p 2.25p 2.25p 2.25p 0
25/11/2016 2.25p 2.25p 2.25p 2.25p 0
24/11/2016 2.25p 2.25p 2.25p 2.25p 0
23/11/2016 2.25p 2.25p 2.25p 2.25p 0
22/11/2016 2.25p 2.25p 2.25p 2.25p 0
21/11/2016 2.25p 2.25p 2.25p 2.25p 0
18/11/2016 2.25p 2.25p 2.25p 2.25p 0
17/11/2016 2.25p 2.25p 2.25p 2.25p 0
16/11/2016 2.25p 2.25p 2.25p 2.25p 0
15/11/2016 2.25p 2.25p 2.25p 2.25p 0
14/11/2016 2.25p 2.25p 2.25p 2.25p 0
11/11/2016 2.25p 2.25p 1.80p 2.25p 42476
10/11/2016 2.25p 2.25p 2.25p 2.25p 0
09/11/2016 2.25p 2.25p 2.25p 2.25p 0
08/11/2016 2.25p 2.25p 1.95p 2.25p 1941
07/11/2016 2.38p 2.38p 2.10p 2.25p 25000
04/11/2016 2.38p 2.38p 2.38p 2.38p 0
03/11/2016 2.38p 2.70p 2.38p 2.38p 33742
02/11/2016 2.38p 2.38p 2.38p 2.38p 0
01/11/2016 2.50p 2.50p 2.32p 2.38p 25000
31/10/2016 2.50p 2.50p 2.50p 2.50p 0
28/10/2016 2.50p 2.50p 2.50p 2.50p 0
27/10/2016 2.50p 2.50p 2.50p 2.50p 0
26/10/2016 2.50p 2.75p 2.50p 2.50p 251979
25/10/2016 2.63p 2.63p 2.50p 2.50p 0
24/10/2016 2.63p 2.63p 2.63p 2.63p 0
21/10/2016 2.63p 2.63p 2.63p 2.63p 0
20/10/2016 2.63p 2.63p 2.62p 2.63p 25832
19/10/2016 2.63p 2.63p 2.63p 2.63p 0
18/10/2016 2.38p 2.65p 2.00p 2.63p 254741
17/10/2016 2.63p 2.63p 2.25p 2.38p 11000
14/10/2016 2.63p 2.63p 2.63p 2.63p 0
13/10/2016 2.63p 2.63p 2.63p 2.63p 0
12/10/2016 2.88p 2.88p 2.17p 2.63p 38533
11/10/2016 2.88p 2.88p 2.88p 2.88p 0
10/10/2016 2.88p 2.88p 2.88p 2.88p 0
07/10/2016 2.88p 2.88p 2.88p 2.88p 0
06/10/2016 2.88p 2.88p 2.88p 2.88p 0
05/10/2016 3.00p 3.00p 2.75p 2.88p 46038
04/10/2016 3.00p 3.00p 2.83p 3.00p 42476
03/10/2016 3.38p 3.38p 2.81p 3.00p 146500
30/09/2016 3.38p 3.38p 3.38p 3.38p 0
29/09/2016 3.75p 3.80p 3.14p 3.38p 154645
28/09/2016 4.88p 4.88p 3.50p 3.75p 400507
27/09/2016 4.88p 4.88p 4.59p 4.88p 45000
26/09/2016 4.50p 4.88p 4.50p 4.88p 11000
23/09/2016 5.00p 5.00p 4.31p 4.50p 103000
22/09/2016 5.00p 5.00p 5.00p 5.00p 0
21/09/2016 5.00p 5.00p 5.00p 5.00p 0
20/09/2016 5.13p 5.13p 5.00p 5.00p 0
19/09/2016 4.75p 5.18p 4.75p 5.13p 69229
16/09/2016 4.75p 4.86p 4.51p 4.75p 77037
15/09/2016 4.75p 4.75p 4.75p 4.75p 0
14/09/2016 4.75p 4.86p 4.50p 4.75p 179058
13/09/2016 4.75p 4.86p 4.51p 4.75p 186721
12/09/2016 4.75p 4.75p 4.75p 4.75p 0
09/09/2016 4.75p 4.84p 4.50p 4.75p 131373
08/09/2016 4.13p 4.94p 4.13p 4.75p 217198
07/09/2016 4.13p 4.13p 4.13p 4.13p 0
06/09/2016 4.13p 4.13p 4.13p 4.13p 0
05/09/2016 4.00p 4.13p 4.00p 4.13p 0
02/09/2016 4.00p 4.13p 4.00p 4.00p 0
01/09/2016 4.13p 4.40p 3.84p 4.13p 45000
31/08/2016 4.00p 4.13p 4.00p 4.13p 10062
30/08/2016 3.88p 4.00p 3.88p 4.00p 0
26/08/2016 3.88p 3.88p 3.88p 3.88p 0
25/08/2016 3.88p 3.88p 3.88p 3.88p 0
24/08/2016 3.88p 3.88p 3.88p 3.88p 0
23/08/2016 3.88p 3.88p 3.88p 3.88p 0
22/08/2016 4.13p 4.13p 3.50p 3.88p 110000
19/08/2016 4.13p 4.44p 3.77p 4.13p 89211
18/08/2016 4.50p 4.50p 3.90p 4.13p 170694
17/08/2016 3.50p 4.70p 3.50p 4.50p 162351
16/08/2016 3.50p 3.58p 3.50p 3.50p 27934
15/08/2016 3.50p 3.50p 3.50p 3.50p 0
12/08/2016 3.50p 3.50p 3.50p 3.50p 0
11/08/2016 3.50p 3.50p 3.50p 3.50p 0
10/08/2016 3.50p 3.50p 3.31p 3.50p 15091
09/08/2016 3.50p 3.50p 3.26p 3.50p 9809
08/08/2016 3.38p 3.50p 3.29p 3.50p 70887
05/08/2016 3.38p 3.38p 3.38p 3.38p 0
04/08/2016 3.38p 3.38p 3.38p 3.38p 0
03/08/2016 3.38p 3.38p 3.38p 3.38p 0
02/08/2016 3.38p 3.38p 3.38p 3.38p 0
01/08/2016 3.38p 3.38p 3.38p 3.38p 0
29/07/2016 3.50p 3.50p 3.38p 3.38p 0
28/07/2016 3.50p 3.50p 3.50p 3.50p 0
27/07/2016 3.50p 3.50p 3.50p 3.50p 0
26/07/2016 3.50p 3.50p 3.50p 3.50p 0
25/07/2016 3.50p 3.72p 3.25p 3.50p 183869
22/07/2016 3.50p 3.50p 3.50p 3.50p 0
21/07/2016 3.50p 3.50p 3.50p 3.50p 0
20/07/2016 3.50p 3.50p 3.50p 3.50p 0
19/07/2016 3.50p 3.50p 3.50p 3.50p 0
18/07/2016 3.50p 3.50p 3.50p 3.50p 0
15/07/2016 3.50p 3.50p 3.50p 3.50p 0
14/07/2016 3.38p 3.55p 3.25p 3.50p 99701

*Close Price adjusted for both dividends and splits