Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/01/2018 2.88p 2.88p 2.59p 2.75p 251838
25/01/2018 2.88p 2.88p 2.80p 2.88p 59649
24/01/2018 2.88p 2.88p 2.75p 2.88p 6343
23/01/2018 2.88p 2.88p 2.75p 2.88p 20000
22/01/2018 2.88p 2.92p 2.75p 2.88p 146428
19/01/2018 2.88p 2.94p 2.83p 2.88p 88440
18/01/2018 2.88p 2.95p 2.83p 2.88p 112976
17/01/2018 2.88p 2.98p 2.88p 2.88p -239884
16/01/2018 3.00p 3.05p 2.83p 2.88p 227802
15/01/2018 3.00p 3.06p 2.75p 3.00p 359646
12/01/2018 3.13p 3.19p 2.88p 3.00p 477013
11/01/2018 3.25p 3.40p 3.05p 3.13p 920835
10/01/2018 3.38p 3.45p 3.02p 3.25p 340830
09/01/2018 3.25p 3.73p 3.25p 3.38p 1776817
08/01/2018 2.88p 3.35p 2.78p 3.25p 547165
05/01/2018 2.75p 3.00p 2.75p 2.88p 121835
04/01/2018 2.75p 2.75p 2.65p 2.75p 15000
03/01/2018 2.75p 3.00p 2.65p 2.75p 260962
02/01/2018 2.75p 3.00p 2.69p 2.75p 228968
29/12/2017 2.75p 3.00p 2.57p 2.75p 208703
28/12/2017 2.38p 2.90p 2.25p 2.75p 1036638
27/12/2017 2.75p 2.75p 2.25p 2.38p 1212677
22/12/2017 2.75p 3.00p 2.52p 2.75p 1048969
21/12/2017 3.00p 3.09p 2.50p 2.75p 2465025
20/12/2017 2.25p 3.37p 2.25p 3.00p 5165494
19/12/2017 2.00p 2.50p 2.00p 2.25p 1059970
18/12/2017 1.88p 2.25p 1.88p 2.00p 950881
15/12/2017 2.00p 2.12p 1.88p 1.88p 698434
14/12/2017 2.00p 2.25p 1.91p 2.00p 409733
13/12/2017 2.00p 2.13p 1.85p 2.00p 438158
12/12/2017 2.00p 2.13p 1.88p 2.00p 301006
11/12/2017 2.00p 2.13p 1.88p 2.00p 470837
08/12/2017 2.00p 2.10p 1.87p 2.00p 8539
07/12/2017 2.00p 2.10p 1.86p 2.00p 20000
06/12/2017 2.13p 2.14p 1.83p 2.00p 666716
05/12/2017 2.13p 2.13p 2.00p 2.13p 88764
04/12/2017 2.38p 2.38p 1.85p 2.13p 1658260
01/12/2017 1.88p 2.74p 1.88p 2.38p 2448765
30/11/2017 2.00p 2.00p 1.80p 1.88p 1699938
29/11/2017 2.25p 2.25p 2.00p 2.00p 521627
28/11/2017 2.38p 2.48p 2.03p 2.25p 1225441
27/11/2017 2.13p 2.19p 2.13p 2.13p 100123
24/11/2017 2.13p 2.13p 2.00p 2.13p 53200
23/11/2017 2.25p 2.39p 2.00p 2.13p 642665
22/11/2017 2.13p 2.24p 2.11p 2.13p 18179
21/11/2017 2.13p 2.24p 2.13p 2.13p 291899
20/11/2017 2.13p 2.25p 2.10p 2.13p 25518
17/11/2017 2.13p 2.15p 2.13p 2.13p 170000
16/11/2017 2.25p 2.25p 2.05p 2.13p 1883088
15/11/2017 2.38p 2.38p 2.25p 2.25p 96352
14/11/2017 2.38p 2.38p 2.25p 2.38p 485385
13/11/2017 2.50p 2.50p 2.34p 2.38p 591244
10/11/2017 2.50p 2.50p 2.34p 2.50p 137598
09/11/2017 2.50p 2.62p 2.34p 2.50p 154966
08/11/2017 2.38p 2.62p 2.29p 2.50p 922812
07/11/2017 2.75p 2.75p 2.26p 2.38p 2116555
06/11/2017 2.50p 2.90p 2.39p 2.75p 1276660
03/11/2017 2.50p 2.68p 2.37p 2.50p 480779
02/11/2017 2.63p 2.63p 2.31p 2.50p 679817
01/11/2017 2.63p 2.68p 2.50p 2.63p 631830
31/10/2017 2.63p 2.72p 2.56p 2.63p 1113017
30/10/2017 2.88p 2.94p 2.55p 2.63p 1378552
27/10/2017 2.88p 3.00p 2.79p 2.88p 55539
26/10/2017 3.00p 3.00p 2.77p 2.88p 519210
25/10/2017 3.00p 3.12p 2.89p 3.00p 742354
24/10/2017 3.00p 3.08p 2.82p 3.00p 1298286
23/10/2017 2.63p 3.20p 2.55p 3.00p 2964653
20/10/2017 2.50p 2.86p 2.50p 2.63p 3031700
19/10/2017 2.50p 2.69p 2.43p 2.50p 2323094
18/10/2017 2.25p 2.75p 2.25p 2.50p 6260974
17/10/2017 2.25p 2.34p 2.10p 2.25p 883262
16/10/2017 2.00p 2.45p 2.00p 2.25p 4472762
13/10/2017 1.75p 2.13p 1.75p 2.00p 3914373
12/10/2017 1.88p 1.88p 1.63p 1.75p 922779
11/10/2017 1.88p 1.88p 1.88p 1.88p 300613
10/10/2017 1.88p 1.88p 1.88p 1.88p 1151467
09/10/2017 1.88p 1.88p 1.88p 1.88p 786606
06/10/2017 1.88p 2.00p 1.88p 1.88p 212620
05/10/2017 1.88p 1.88p 1.88p 1.88p 1181187
04/10/2017 1.88p 2.00p 1.88p 1.88p 1472443
03/10/2017 2.00p 2.00p 1.88p 1.88p 691030
02/10/2017 1.88p 2.00p 1.88p 2.00p 1116007
29/09/2017 1.88p 1.88p 1.88p 1.88p 952149
28/09/2017 2.13p 3.38p 1.63p 1.88p 20608716
27/09/2017 3.38p 3.38p 3.38p 3.38p 88462
26/09/2017 3.25p 3.38p 3.25p 3.38p 675701
25/09/2017 3.25p 3.25p 3.13p 3.25p 736397
22/09/2017 3.25p 3.25p 3.25p 3.25p 100000
21/09/2017 3.25p 3.25p 3.25p 3.25p 219337
20/09/2017 3.38p 3.38p 2.88p 3.25p 2069895
19/09/2017 3.50p 3.50p 3.38p 3.38p 192383
18/09/2017 3.63p 3.63p 3.50p 3.50p 70028
15/09/2017 3.63p 3.63p 3.63p 3.63p 303837
14/09/2017 3.13p 3.63p 3.13p 3.63p 889965
13/09/2017 3.38p 3.38p 3.13p 3.13p 914776
12/09/2017 3.50p 3.50p 3.38p 3.38p 123323
11/09/2017 3.50p 3.50p 3.50p 3.50p 91840
08/09/2017 3.50p 3.50p 3.50p 3.50p 156601
07/09/2017 3.50p 3.50p 3.50p 3.50p 84000
06/09/2017 3.25p 3.75p 3.25p 3.50p 2701888
05/09/2017 3.00p 3.50p 2.88p 3.25p 1077221
04/09/2017 3.00p 3.25p 3.00p 3.00p 175601
01/09/2017 3.00p 3.00p 2.88p 3.00p 968501
31/08/2017 3.13p 3.13p 2.88p 2.88p 1041206
30/08/2017 3.13p 3.13p 3.13p 3.13p 985000
29/08/2017 3.13p 3.13p 3.13p 3.13p 83192
25/08/2017 3.13p 3.13p 3.13p 3.13p 0
24/08/2017 3.25p 3.25p 3.13p 3.13p 103089
23/08/2017 3.25p 3.25p 3.25p 3.25p 52031
22/08/2017 3.38p 3.38p 3.13p 3.25p 222287
21/08/2017 3.38p 3.38p 3.38p 3.38p 380835
18/08/2017 3.63p 3.63p 3.38p 3.38p 25752
17/08/2017 3.63p 3.63p 3.63p 3.63p 574733
16/08/2017 3.63p 3.63p 3.63p 3.63p 6311
15/08/2017 3.63p 3.63p 3.63p 3.63p 113654
14/08/2017 3.63p 3.63p 3.63p 3.63p 39578
11/08/2017 3.63p 3.63p 3.63p 3.63p 101727
10/08/2017 3.50p 3.75p 3.50p 3.63p 541425
09/08/2017 3.38p 3.50p 3.38p 3.50p 74752
08/08/2017 3.38p 3.38p 3.38p 3.38p 183539
07/08/2017 3.50p 3.50p 3.38p 3.38p 353987
04/08/2017 3.50p 3.50p 3.50p 3.50p 84587
03/08/2017 3.63p 3.63p 3.50p 3.50p 301745
02/08/2017 3.88p 3.88p 3.63p 3.63p 293705
01/08/2017 3.88p 3.88p 3.88p 3.88p 10000
31/07/2017 3.88p 3.88p 3.88p 3.88p 1391270
28/07/2017 4.00p 4.00p 3.88p 3.88p 1233811
27/07/2017 4.00p 4.13p 3.88p 4.00p 1734816
26/07/2017 4.88p 6.00p 3.88p 4.00p 7815788
25/07/2017 4.75p 4.75p 4.75p 4.75p 577298
24/07/2017 4.75p 4.75p 4.75p 4.75p 126943
21/07/2017 4.75p 4.75p 4.75p 4.75p 286017
20/07/2017 4.75p 4.75p 4.75p 4.75p 487495
19/07/2017 4.25p 4.75p 4.25p 4.75p 654728
18/07/2017 4.13p 4.25p 4.13p 4.25p 320123
17/07/2017 4.50p 4.50p 4.13p 4.13p 328675
14/07/2017 4.50p 4.50p 4.50p 4.50p 307563
13/07/2017 4.75p 4.75p 4.38p 4.50p 812111
12/07/2017 4.63p 4.75p 4.63p 4.75p 803676
11/07/2017 4.38p 4.63p 4.38p 4.63p 1152917
10/07/2017 4.88p 4.88p 4.38p 4.38p 1927857
07/07/2017 4.25p 5.13p 4.25p 4.88p 3361003
06/07/2017 4.88p 4.88p 4.13p 4.25p 2046718
05/07/2017 5.00p 5.00p 4.38p 4.88p 1783535
04/07/2017 5.25p 5.50p 4.75p 4.88p 3497829
03/07/2017 4.50p 5.63p 4.50p 5.50p 5419784
30/06/2017 4.38p 4.88p 4.38p 4.50p 1921689
29/06/2017 4.00p 4.75p 4.00p 4.38p 3336944
28/06/2017 3.63p 4.13p 3.63p 4.00p 2941349
27/06/2017 3.25p 4.25p 3.25p 3.88p 4326852
26/06/2017 3.25p 3.25p 3.25p 3.25p 1031284
23/06/2017 3.25p 3.25p 3.25p 3.25p 17911
22/06/2017 3.00p 3.25p 3.00p 3.25p 0
21/06/2017 3.00p 3.00p 3.00p 3.00p 0
20/06/2017 3.00p 3.13p 3.00p 3.00p 0
19/06/2017 3.00p 3.00p 3.00p 3.00p 0
16/06/2017 3.00p 3.19p 2.88p 3.00p 50000
15/06/2017 3.00p 3.09p 2.83p 3.00p 579146
14/06/2017 3.00p 3.25p 2.83p 3.00p 418619
13/06/2017 3.00p 3.18p 2.83p 3.00p 246934
12/06/2017 3.13p 3.19p 2.81p 3.00p 475138
09/06/2017 3.13p 3.19p 3.13p 3.13p 122700
08/06/2017 3.25p 3.25p 3.01p 3.13p 542208
07/06/2017 3.25p 3.25p 3.05p 3.25p 66681
06/06/2017 3.25p 3.30p 3.05p 3.25p 305980
05/06/2017 3.13p 3.43p 3.13p 3.25p 338726
02/06/2017 3.25p 3.40p 3.05p 3.13p 405854
01/06/2017 3.38p 3.45p 3.02p 3.25p 1622217
31/05/2017 3.50p 3.50p 3.30p 3.38p 292489
30/05/2017 3.63p 3.75p 3.50p 3.50p 333924
26/05/2017 3.63p 3.82p 3.35p 3.63p 1967030
25/05/2017 3.25p 3.75p 3.01p 3.63p 1944052
24/05/2017 3.25p 3.30p 3.00p 3.25p 1913103
23/05/2017 3.38p 3.41p 3.02p 3.25p 1042759
22/05/2017 3.75p 3.75p 3.28p 3.38p 791739
19/05/2017 3.75p 3.75p 3.55p 3.63p 740153
18/05/2017 3.75p 4.00p 3.61p 3.63p 490519
17/05/2017 3.88p 3.94p 3.60p 3.75p 1236168
16/05/2017 4.38p 4.75p 3.60p 3.88p 7367412
15/05/2017 2.88p 4.70p 2.87p 4.13p 18008488
12/05/2017 2.88p 2.92p 2.72p 2.88p 1552131
11/05/2017 2.88p 2.92p 2.75p 2.88p 238729
10/05/2017 2.88p 2.92p 2.78p 2.88p 40000
09/05/2017 2.88p 2.88p 2.78p 2.88p 8572
08/05/2017 2.88p 3.25p 2.78p 2.88p 23877
05/05/2017 2.88p 2.94p 2.88p 2.88p 129609
04/05/2017 3.00p 3.06p 2.75p 2.88p 776135
03/05/2017 3.00p 3.07p 3.00p 3.00p 53925
02/05/2017 3.00p 3.07p 2.86p 3.00p 26325
28/04/2017 3.00p 3.08p 3.00p 3.00p 32912
27/04/2017 3.00p 3.08p 2.86p 3.00p 66353
26/04/2017 3.00p 3.08p 2.75p 3.00p 1515402
25/04/2017 3.00p 3.09p 2.81p 3.00p 78389
24/04/2017 3.00p 3.15p 2.81p 3.00p 292573
21/04/2017 2.88p 3.00p 2.88p 3.00p 226284
20/04/2017 3.00p 3.10p 2.77p 2.88p 595686
19/04/2017 3.00p 3.12p 2.81p 3.00p 138389
18/04/2017 3.00p 3.00p 2.81p 3.00p 409145
13/04/2017 3.13p 3.20p 2.88p 3.00p 102045
12/04/2017 3.13p 3.30p 2.88p 3.13p 35576

*Close Price adjusted for both dividends and splits