MobilityOne Ltd. (MBO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2021 14.00p 16.80p 13.00p 16.00p 289225
06/04/2021 14.25p 14.75p 13.15p 14.00p 69967
05/04/2021 14.50p 15.00p 13.54p 14.25p 6400
02/04/2021 14.50p 15.00p 13.54p 14.25p 6400
01/04/2021 14.50p 15.00p 13.54p 14.25p 6400
31/03/2021 14.50p 14.95p 14.50p 14.50p 5271
30/03/2021 15.00p 15.00p 13.25p 14.50p 159668
29/03/2021 15.00p 15.40p 14.04p 15.00p 33501
26/03/2021 15.00p 15.50p 15.00p 15.00p 40000
25/03/2021 15.00p 15.00p 14.00p 15.00p 7946
24/03/2021 16.00p 16.00p 14.00p 15.00p 110914
23/03/2021 17.00p 17.90p 15.04p 17.90p 91773
22/03/2021 16.00p 17.80p 15.00p 17.00p 140626
19/03/2021 15.25p 17.00p 14.95p 16.00p 209877
18/03/2021 13.50p 15.50p 13.50p 15.00p 247293
17/03/2021 14.50p 14.50p 12.70p 13.50p 103703
16/03/2021 13.00p 15.30p 12.93p 13.50p 172577
15/03/2021 11.25p 13.90p 11.25p 13.00p 248496
12/03/2021 11.25p 12.00p 10.58p 11.25p 96009
11/03/2021 9.50p 11.85p 9.50p 11.25p 172455
10/03/2021 10.00p 10.00p 9.31p 9.50p 21709
09/03/2021 10.00p 10.20p 9.30p 10.00p 55184
08/03/2021 10.50p 10.70p 9.04p 10.00p 75069
05/03/2021 10.50p 11.00p 10.08p 11.00p 42375
04/03/2021 11.25p 11.25p 10.50p 10.50p 60976
03/03/2021 11.25p 11.25p 11.25p 11.25p 0
02/03/2021 11.00p 11.25p 10.65p 11.25p 45492
01/03/2021 11.00p 11.40p 10.30p 11.00p 52557
26/02/2021 11.00p 11.50p 10.15p 11.00p 45428
25/02/2021 11.00p 11.40p 11.00p 11.40p 500
24/02/2021 11.00p 11.50p 11.00p 11.00p 0
23/02/2021 11.25p 11.80p 11.00p 11.50p 8115
22/02/2021 11.50p 11.50p 10.65p 11.25p 14141
19/02/2021 11.50p 11.85p 10.63p 11.50p 54895
18/02/2021 11.50p 11.90p 11.50p 11.50p 14089
17/02/2021 11.50p 12.20p 10.91p 12.00p 40759
16/02/2021 11.75p 11.90p 11.10p 11.90p 71687
15/02/2021 12.25p 12.50p 11.03p 11.75p 141034
12/02/2021 12.25p 12.75p 11.60p 12.25p 28022
11/02/2021 12.25p 12.50p 12.25p 12.25p 778
10/02/2021 12.75p 12.75p 12.00p 12.25p 6111
09/02/2021 12.75p 13.50p 12.00p 13.50p 10364
08/02/2021 13.25p 14.00p 12.50p 12.50p 61069
05/02/2021 12.75p 13.80p 12.00p 13.25p 125299
04/02/2021 13.25p 14.00p 12.09p 12.75p 345522
03/02/2021 12.00p 13.99p 11.55p 13.25p 266735
02/02/2021 11.75p 13.70p 11.00p 12.00p 560368
01/02/2021 10.50p 12.43p 10.00p 11.75p 285334
29/01/2021 9.50p 10.80p 9.50p 9.50p 335497
28/01/2021 9.25p 9.80p 9.10p 9.50p 60345
27/01/2021 9.25p 9.78p 8.81p 9.25p 64983
26/01/2021 9.50p 10.00p 9.25p 9.25p 18008
25/01/2021 9.00p 9.68p 9.00p 9.50p 205595
22/01/2021 9.00p 9.40p 8.00p 9.00p 88230
21/01/2021 8.50p 9.00p 8.19p 9.00p 44579
20/01/2021 9.00p 9.00p 8.00p 8.50p 101006
19/01/2021 9.25p 10.00p 8.10p 9.00p 140697
18/01/2021 10.00p 10.50p 8.46p 10.50p 88921
15/01/2021 10.00p 10.00p 9.00p 10.00p 16796
14/01/2021 10.00p 11.10p 9.16p 10.00p 23365
13/01/2021 10.25p 10.25p 10.00p 10.00p 0
12/01/2021 10.25p 10.80p 9.52p 10.25p 234771
11/01/2021 9.25p 10.40p 9.00p 10.25p 112447
08/01/2021 9.25p 9.25p 8.65p 9.25p 14303
07/01/2021 9.25p 9.60p 8.53p 9.25p 76349
06/01/2021 9.25p 10.00p 8.53p 10.00p 65719
05/01/2021 9.00p 9.25p 9.00p 9.25p 0
04/01/2021 9.25p 9.40p 8.53p 9.25p 23173
01/01/2021 8.25p 9.46p 8.25p 9.25p 61817
31/12/2020 8.25p 9.46p 8.25p 9.25p 61817
30/12/2020 8.25p 9.50p 8.25p 9.50p 52425
28/12/2020 8.75p 8.75p 8.15p 8.75p 6857
25/12/2020 8.75p 8.75p 8.15p 8.75p 6857
24/12/2020 8.75p 8.75p 8.15p 8.75p 6857
23/12/2020 8.75p 8.75p 8.75p 8.75p 0
22/12/2020 8.50p 9.40p 8.50p 8.75p 23159
21/12/2020 8.75p 9.00p 8.20p 9.00p 26617
18/12/2020 9.25p 9.25p 8.05p 8.75p 100017
17/12/2020 9.50p 9.55p 8.58p 9.25p 30211
16/12/2020 10.00p 10.40p 9.00p 9.25p 53027
15/12/2020 10.00p 10.40p 9.37p 9.75p 25464
14/12/2020 10.00p 10.84p 9.37p 10.00p 13730
11/12/2020 10.00p 10.50p 9.10p 10.50p 25055
10/12/2020 10.00p 10.00p 9.04p 10.00p 18567
09/12/2020 10.00p 10.00p 10.00p 10.00p 0
08/12/2020 10.00p 10.00p 9.10p 10.00p 38962
07/12/2020 9.50p 10.00p 9.00p 10.00p 19676
04/12/2020 9.50p 9.81p 9.03p 9.50p 44848
03/12/2020 8.25p 10.90p 8.10p 9.50p 302625
02/12/2020 8.25p 8.49p 8.19p 8.25p 75681
01/12/2020 8.25p 8.50p 8.20p 8.25p 148149
30/11/2020 9.25p 9.25p 8.10p 8.75p 44734
27/11/2020 9.25p 9.25p 8.50p 9.25p 13004
26/11/2020 9.25p 9.25p 8.50p 9.25p 10000
25/11/2020 9.25p 9.85p 8.50p 9.25p 98178
24/11/2020 8.75p 9.85p 8.37p 9.25p 56905
23/11/2020 9.25p 9.40p 8.20p 8.75p 61118
20/11/2020 9.25p 9.25p 9.25p 9.25p 0
19/11/2020 9.25p 9.25p 8.50p 9.25p 22771
18/11/2020 9.25p 9.34p 8.56p 9.25p 12639
17/11/2020 9.25p 9.35p 8.56p 9.25p 11242
16/11/2020 9.00p 9.40p 8.73p 9.25p 96955
13/11/2020 9.00p 9.00p 8.72p 9.00p 6000
12/11/2020 8.75p 9.50p 8.65p 9.00p 34535
10/11/2020 9.00p 9.25p 8.77p 9.00p 29675
09/11/2020 9.50p 9.60p 8.50p 9.00p 321700
06/11/2020 10.00p 10.00p 9.53p 9.75p 55616
05/11/2020 10.00p 10.24p 9.50p 10.00p 30039
04/11/2020 11.00p 11.34p 9.61p 10.00p 92177
03/11/2020 9.00p 12.29p 9.00p 11.00p 1093323
02/11/2020 8.75p 9.13p 8.01p 9.00p 79501
30/10/2020 9.00p 9.00p 8.75p 8.75p 0
29/10/2020 8.50p 9.00p 8.20p 8.75p 19305
28/10/2020 9.00p 9.00p 8.13p 8.50p 67576
27/10/2020 9.50p 9.50p 8.20p 8.75p 134825
26/10/2020 9.50p 9.80p 8.80p 9.25p 116526
23/10/2020 9.75p 9.85p 8.50p 9.50p 215434
22/10/2020 10.25p 12.75p 9.52p 9.75p 593569
21/10/2020 8.75p 11.50p 8.75p 10.25p 517324
20/10/2020 8.50p 9.43p 7.20p 8.75p 91095
19/10/2020 8.25p 8.74p 7.53p 8.25p 86888
16/10/2020 9.25p 9.25p 7.50p 8.25p 119535
15/10/2020 9.50p 9.50p 8.15p 9.25p 7525
14/10/2020 9.00p 9.50p 9.00p 9.50p 122773
13/10/2020 9.00p 9.00p 8.33p 9.00p 53313
12/10/2020 9.25p 9.25p 8.15p 9.00p 160864
09/10/2020 10.25p 10.39p 8.61p 9.25p 174594
08/10/2020 10.25p 10.25p 9.70p 10.25p 165935
07/10/2020 9.50p 10.50p 9.30p 10.25p 367936
06/10/2020 8.75p 9.74p 8.51p 9.50p 174241
05/10/2020 9.00p 9.00p 8.50p 8.75p 76914
02/10/2020 10.00p 10.00p 8.50p 9.00p 440986
01/10/2020 11.00p 11.00p 9.20p 10.00p 300766
30/09/2020 13.00p 13.40p 10.98p 11.00p 508912
29/09/2020 13.00p 13.00p 12.25p 13.00p 40954
28/09/2020 12.00p 13.00p 11.77p 13.00p 78040
25/09/2020 13.00p 13.29p 12.00p 12.00p 210383
24/09/2020 12.00p 13.80p 11.60p 13.00p 197851
23/09/2020 12.00p 12.60p 11.45p 12.00p 103696
22/09/2020 11.50p 12.44p 11.22p 12.00p 67500
21/09/2020 12.50p 12.50p 9.00p 11.50p 180569
18/09/2020 12.50p 12.85p 12.00p 12.50p 187385
17/09/2020 13.00p 13.24p 12.10p 12.50p 122321
16/09/2020 14.00p 14.00p 12.52p 13.00p 197588
15/09/2020 13.50p 14.90p 13.00p 14.00p 183117
14/09/2020 12.00p 14.75p 12.00p 13.50p 289988
11/09/2020 12.00p 12.50p 11.32p 12.00p 72938
10/09/2020 12.00p 12.00p 11.51p 12.00p 48224
09/09/2020 12.50p 12.88p 11.30p 12.00p 94606
08/09/2020 12.50p 14.00p 11.31p 12.50p 215132
07/09/2020 13.00p 13.00p 11.70p 12.50p 36965
04/09/2020 13.50p 13.67p 11.33p 13.00p 130605
03/09/2020 13.00p 13.88p 12.16p 13.50p 115077
02/09/2020 14.00p 15.78p 12.65p 13.00p 374651
01/09/2020 13.50p 14.70p 12.00p 14.00p 451868
31/08/2020 12.00p 13.95p 11.51p 13.50p 197711
28/08/2020 12.00p 13.95p 11.51p 13.50p 197711
27/08/2020 12.50p 13.00p 11.26p 12.00p 140306
26/08/2020 13.50p 13.50p 11.60p 12.00p 190071
25/08/2020 13.50p 13.80p 12.20p 13.00p 199229
24/08/2020 13.00p 13.70p 12.00p 13.00p 198286
21/08/2020 13.50p 13.80p 12.15p 13.00p 163224
20/08/2020 13.50p 14.40p 12.60p 13.50p 163249
19/08/2020 15.00p 15.00p 13.00p 13.50p 253173
18/08/2020 13.00p 17.00p 12.66p 14.50p 901051
17/08/2020 14.50p 14.50p 11.22p 13.50p 770906
14/08/2020 12.00p 17.00p 11.52p 13.50p 1080564
13/08/2020 14.00p 14.75p 11.86p 13.00p 527575
12/08/2020 13.50p 17.80p 13.07p 14.00p 1005255
11/08/2020 11.00p 15.80p 10.31p 13.50p 1080531
10/08/2020 14.50p 14.50p 10.60p 11.00p 877343
07/08/2020 9.00p 23.80p 8.42p 12.50p 5795667
06/08/2020 9.00p 9.74p 8.30p 9.00p 201358
05/08/2020 9.25p 9.47p 8.30p 9.00p 103486
04/08/2020 8.50p 10.00p 7.40p 9.25p 548062
03/08/2020 10.50p 10.50p 7.20p 8.50p 240751
31/07/2020 9.50p 11.80p 7.69p 10.50p 702690
30/07/2020 11.50p 12.80p 9.00p 9.00p 336257
29/07/2020 8.00p 12.90p 6.60p 11.50p 898189
28/07/2020 9.00p 9.30p 7.12p 8.00p 359282
27/07/2020 9.50p 10.70p 8.20p 9.00p 337322
24/07/2020 11.50p 15.90p 8.09p 9.50p 2017891
23/07/2020 18.50p 25.90p 10.00p 10.50p 3169077
22/07/2020 4.50p 58.40p 4.50p 15.50p 6002245
21/07/2020 4.50p 4.50p 4.50p 4.50p 0
20/07/2020 4.50p 4.50p 4.50p 4.50p 0
17/07/2020 4.50p 4.50p 4.50p 4.50p 0
16/07/2020 4.50p 4.50p 4.05p 4.50p 25000
15/07/2020 4.65p 4.65p 4.50p 4.50p 0
14/07/2020 4.65p 4.65p 4.65p 4.65p 0
13/07/2020 4.65p 4.65p 4.65p 4.65p 0
10/07/2020 4.90p 4.90p 4.50p 4.65p 145000
09/07/2020 4.25p 5.50p 4.25p 4.90p 437414
08/07/2020 4.00p 4.50p 3.81p 4.25p 252046
07/07/2020 4.00p 4.00p 4.00p 4.00p 0
06/07/2020 4.00p 4.00p 4.00p 4.00p 0
03/07/2020 4.00p 4.00p 3.51p 4.00p 30000
02/07/2020 4.00p 4.05p 3.85p 4.00p 150000
01/07/2020 4.00p 4.00p 4.00p 4.00p 0
30/06/2020 4.00p 4.00p 4.00p 4.00p 0

*Close Price adjusted for both dividends and splits