Mobile Streams (MOS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/06/2016 3.88p 4.19p 3.88p 4.13p 173902
28/06/2016 3.88p 3.88p 3.86p 3.88p 3496
27/06/2016 4.00p 4.17p 3.81p 3.88p 55744
24/06/2016 3.63p 4.13p 3.25p 4.13p 303496
23/06/2016 4.25p 4.25p 4.19p 4.25p 38165
22/06/2016 4.25p 4.25p 4.19p 4.25p 10000
21/06/2016 4.13p 4.25p 4.13p 4.25p 35000
20/06/2016 4.25p 4.25p 4.00p 4.13p 28596
17/06/2016 4.13p 4.13p 4.00p 4.13p 50000
16/06/2016 3.75p 4.00p 3.50p 4.00p 112103
15/06/2016 3.75p 3.94p 3.65p 3.75p 28684
14/06/2016 4.00p 4.07p 3.75p 3.75p 106334
13/06/2016 4.13p 4.13p 3.75p 4.00p 225849
10/06/2016 4.25p 4.35p 3.75p 4.13p 167985
09/06/2016 4.50p 4.69p 4.25p 4.25p 442965
08/06/2016 3.88p 5.39p 3.88p 4.50p 1787986
07/06/2016 3.88p 3.88p 3.85p 3.88p 40228
06/06/2016 3.88p 3.88p 3.75p 3.88p 52000
03/06/2016 3.88p 3.97p 3.75p 3.88p 161145
02/06/2016 4.00p 4.00p 3.75p 3.88p 83067
01/06/2016 4.13p 4.13p 3.75p 4.00p 135925
31/05/2016 4.25p 4.35p 4.00p 4.13p 57059
27/05/2016 4.38p 4.38p 4.25p 4.25p 595040
26/05/2016 4.63p 4.63p 4.25p 4.38p 242790
25/05/2016 4.50p 4.63p 4.25p 4.63p 21490
24/05/2016 4.63p 4.63p 4.25p 4.50p 107866
23/05/2016 4.63p 4.63p 4.25p 4.63p 235414
20/05/2016 4.63p 4.84p 4.25p 4.38p 791912
19/05/2016 6.63p 6.63p 3.95p 4.63p 1925112
18/05/2016 6.63p 6.89p 6.25p 6.63p 308649
17/05/2016 6.50p 6.89p 6.31p 6.63p 202260
16/05/2016 6.75p 6.82p 6.43p 6.50p 120412
13/05/2016 6.75p 6.89p 6.50p 6.75p 195200
12/05/2016 6.88p 7.00p 6.25p 6.75p 766131
11/05/2016 6.75p 7.79p 6.50p 6.88p 813917
10/05/2016 6.63p 7.50p 6.13p 6.75p 1465214
09/05/2016 6.25p 7.00p 6.25p 6.75p 950105
06/05/2016 5.25p 6.55p 5.25p 6.25p 735554
05/05/2016 5.38p 5.38p 5.00p 5.25p 105607
04/05/2016 5.75p 5.75p 5.00p 5.50p 343002
03/05/2016 5.75p 5.84p 5.50p 5.75p 48357
29/04/2016 5.63p 5.84p 5.56p 5.75p 116971
28/04/2016 5.63p 5.75p 5.31p 5.63p 556266
27/04/2016 5.88p 5.88p 5.50p 5.63p 101654
26/04/2016 6.13p 6.13p 5.83p 5.88p 53000
25/04/2016 6.13p 6.50p 6.00p 6.13p 74000
22/04/2016 6.13p 6.13p 6.07p 6.13p 45268
21/04/2016 6.38p 6.38p 6.00p 6.13p 115000
20/04/2016 6.38p 6.50p 6.00p 6.38p 206106
19/04/2016 6.38p 6.50p 6.38p 6.38p 0
18/04/2016 6.38p 6.60p 6.38p 6.38p 75667
15/04/2016 6.38p 6.60p 6.00p 6.38p 155263
14/04/2016 6.38p 6.60p 6.00p 6.38p 240109
13/04/2016 6.25p 6.38p 6.00p 6.38p 67755
12/04/2016 6.25p 6.25p 6.00p 6.25p 1500
11/04/2016 6.25p 6.25p 6.01p 6.25p 42472
08/04/2016 6.25p 6.25p 6.25p 6.25p 15812
07/04/2016 6.25p 6.38p 6.00p 6.25p 235679
06/04/2016 5.63p 6.25p 5.50p 6.25p 153742
05/04/2016 5.88p 5.88p 5.62p 5.63p 145472
04/04/2016 5.88p 6.25p 5.75p 5.88p 7000
01/04/2016 5.88p 6.25p 5.83p 5.88p 45602
31/03/2016 6.13p 6.13p 5.83p 5.88p 55379
30/03/2016 6.63p 6.63p 6.08p 6.13p 261658
29/03/2016 7.13p 7.13p 6.10p 6.38p 622288
24/03/2016 7.50p 7.69p 6.65p 7.13p 751211
23/03/2016 5.38p 7.89p 5.38p 7.50p 2160835
22/03/2016 5.38p 5.38p 5.00p 5.38p 41503
21/03/2016 5.38p 5.50p 5.09p 5.38p 43480
18/03/2016 5.38p 5.38p 5.38p 5.38p 0
17/03/2016 5.38p 5.50p 5.00p 5.38p 119409
16/03/2016 5.63p 5.63p 5.16p 5.38p 65000
15/03/2016 5.63p 5.63p 5.25p 5.63p 388762
14/03/2016 5.63p 5.63p 5.33p 5.63p 15873
11/03/2016 5.63p 5.75p 5.33p 5.63p 42500
10/03/2016 5.63p 5.63p 5.32p 5.63p 1001448
09/03/2016 5.63p 5.63p 5.30p 5.63p 95533
08/03/2016 5.63p 5.75p 5.25p 5.63p 405000
07/03/2016 5.63p 5.74p 5.30p 5.63p 92213
04/03/2016 5.25p 5.65p 5.00p 5.63p 712394
03/03/2016 5.25p 5.50p 5.25p 5.25p 750
02/03/2016 5.25p 5.25p 5.00p 5.25p 18000
01/03/2016 5.25p 5.43p 5.00p 5.25p 482000
29/02/2016 5.25p 5.30p 5.05p 5.25p 42178
26/02/2016 4.88p 5.35p 4.88p 5.25p 436267
25/02/2016 5.00p 5.00p 4.79p 4.88p 137913
24/02/2016 4.88p 5.00p 4.76p 5.00p 354911
23/02/2016 5.13p 5.28p 4.75p 4.88p 599593
22/02/2016 5.25p 5.29p 5.06p 5.13p 120000
19/02/2016 5.38p 5.50p 5.00p 5.25p 397487
18/02/2016 5.63p 5.63p 5.13p 5.50p 861531
17/02/2016 5.63p 5.75p 5.40p 5.63p 653397
16/02/2016 5.50p 5.70p 5.03p 5.63p 834804
15/02/2016 5.63p 5.63p 5.25p 5.50p 126534
12/02/2016 5.25p 5.69p 5.09p 5.38p 147334
11/02/2016 5.63p 5.63p 4.83p 5.25p 359182
10/02/2016 5.38p 5.75p 5.33p 5.63p 155000
09/02/2016 5.75p 5.75p 5.10p 5.38p 647308
08/02/2016 5.88p 5.99p 5.50p 5.75p 216908
05/02/2016 5.50p 5.89p 5.50p 5.88p 73310
04/02/2016 5.50p 6.21p 5.30p 5.50p 1031916
03/02/2016 5.50p 5.57p 5.25p 5.50p 355071
02/02/2016 5.75p 5.75p 5.19p 5.50p 325322
01/02/2016 6.25p 6.40p 5.60p 5.75p 1359715
29/01/2016 6.63p 7.00p 5.75p 6.25p 941952
28/01/2016 6.50p 6.97p 6.40p 6.63p 107870
27/01/2016 6.63p 7.30p 6.00p 6.38p 1723995
26/01/2016 6.63p 7.75p 6.00p 6.63p 1436461
25/01/2016 6.63p 7.75p 6.25p 6.63p 957534
22/01/2016 4.88p 10.39p 4.88p 6.63p 4154514
21/01/2016 5.38p 5.38p 5.25p 5.25p 20000
20/01/2016 5.75p 5.75p 5.25p 5.38p 170823
19/01/2016 5.75p 5.84p 5.56p 5.75p 906706
18/01/2016 5.88p 5.90p 5.30p 5.75p 75467
15/01/2016 6.00p 6.15p 5.65p 5.88p 421699
14/01/2016 4.63p 6.29p 4.63p 5.75p 1127788
13/01/2016 5.63p 5.70p 4.88p 4.88p 218771
12/01/2016 6.13p 6.13p 5.63p 5.63p 143945
11/01/2016 6.25p 6.37p 6.00p 6.13p 112231
08/01/2016 6.88p 7.07p 6.00p 6.25p 315370
07/01/2016 6.00p 6.94p 5.67p 6.88p 613914
06/01/2016 8.13p 8.15p 8.00p 8.00p 59728
05/01/2016 7.88p 8.29p 7.75p 8.13p 209223
04/01/2016 8.63p 8.63p 7.75p 8.00p 122424
31/12/2015 8.50p 8.95p 8.25p 8.63p 381075
30/12/2015 9.25p 9.25p 8.30p 8.50p 107606
29/12/2015 9.25p 9.30p 9.00p 9.25p 35875
24/12/2015 9.25p 9.35p 9.13p 9.25p 17000
23/12/2015 9.63p 9.63p 9.00p 9.25p 187286
22/12/2015 9.63p 9.63p 9.58p 9.63p 93838
21/12/2015 9.25p 10.24p 9.13p 9.63p 581536
18/12/2015 9.63p 9.70p 8.75p 9.25p 294416
17/12/2015 9.63p 9.75p 9.50p 9.63p 34942
16/12/2015 10.00p 10.00p 9.50p 9.63p 294897
15/12/2015 10.25p 10.25p 9.56p 10.00p 183033
14/12/2015 10.75p 10.80p 9.75p 10.25p 272827
11/12/2015 10.13p 11.20p 9.75p 10.75p 395097
10/12/2015 10.75p 10.75p 9.63p 10.13p 409475
09/12/2015 10.63p 10.75p 10.00p 10.75p 294097
08/12/2015 11.38p 11.38p 10.37p 10.63p 163888
07/12/2015 11.50p 11.50p 10.85p 11.38p 177709
04/12/2015 10.75p 12.00p 10.75p 11.50p 366207
03/12/2015 11.00p 12.59p 10.33p 10.75p 1039840
02/12/2015 9.75p 11.69p 9.57p 11.00p 1187855
01/12/2015 11.00p 11.00p 9.60p 9.75p 719599
30/11/2015 11.50p 11.50p 10.61p 11.00p 344778
27/11/2015 10.50p 11.75p 10.10p 11.50p 876310
26/11/2015 12.13p 12.13p 10.15p 10.50p 1216211
25/11/2015 12.13p 12.13p 11.77p 12.13p 62213
24/11/2015 12.88p 12.88p 11.66p 12.13p 330045
23/11/2015 14.00p 14.25p 12.50p 12.88p 263041
20/11/2015 14.13p 14.50p 13.50p 14.00p 551279
19/11/2015 15.00p 15.00p 13.11p 14.13p 845722
18/11/2015 15.50p 16.30p 14.50p 15.00p 786350
17/11/2015 17.00p 18.50p 15.50p 15.50p 1366663
16/11/2015 13.75p 16.15p 13.70p 15.25p 1027798
13/11/2015 14.50p 14.80p 13.00p 13.75p 303501
12/11/2015 13.25p 15.30p 13.25p 14.50p 745831
11/11/2015 12.88p 14.00p 12.01p 13.25p 814222
10/11/2015 13.38p 13.50p 11.61p 12.88p 1605059
09/11/2015 17.00p 17.20p 12.63p 13.38p 1584643
06/11/2015 15.38p 19.25p 15.20p 17.00p 1981198
05/11/2015 17.25p 17.60p 15.63p 15.63p 849014
04/11/2015 18.75p 20.73p 17.50p 17.75p 2610223
03/11/2015 22.25p 23.50p 18.50p 19.50p 2075466
02/11/2015 19.00p 24.00p 17.78p 22.25p 4534462
30/10/2015 21.25p 23.50p 18.46p 19.00p 3673083
29/10/2015 16.50p 21.98p 15.70p 21.25p 4640238
28/10/2015 14.25p 16.30p 13.85p 15.88p 691918
27/10/2015 15.13p 16.38p 14.25p 14.25p 1197699
26/10/2015 12.88p 15.50p 12.70p 15.13p 889929
23/10/2015 13.50p 14.00p 12.88p 12.88p 240800
22/10/2015 15.25p 15.25p 13.00p 13.50p 674731
21/10/2015 13.25p 14.50p 11.60p 13.75p 1083499
20/10/2015 14.00p 14.38p 12.68p 13.25p 940172
19/10/2015 14.00p 18.00p 13.82p 14.00p 2688343
16/10/2015 13.75p 16.70p 11.50p 14.00p 4742125
15/10/2015 17.25p 18.70p 13.00p 13.75p 4788005
14/10/2015 16.50p 24.50p 13.51p 16.75p 14541983
13/10/2015 10.88p 18.50p 9.02p 17.38p 11698025
12/10/2015 4.75p 12.85p 4.60p 9.75p 15977205
09/10/2015 4.75p 4.75p 4.25p 4.75p 14500
08/10/2015 4.75p 4.75p 4.25p 4.75p 522000
07/10/2015 4.25p 4.75p 4.00p 4.75p 122052
06/10/2015 4.25p 4.25p 4.00p 4.25p 0
05/10/2015 4.25p 4.25p 4.25p 4.25p 0
02/10/2015 4.25p 4.25p 4.00p 4.25p 100
01/10/2015 4.25p 4.25p 4.25p 4.25p 0
30/09/2015 4.25p 4.29p 4.25p 4.25p 11363
29/09/2015 4.25p 4.29p 4.00p 4.25p 20177
28/09/2015 4.25p 4.35p 4.03p 4.25p 49000
25/09/2015 4.25p 4.40p 4.00p 4.25p 1524
24/09/2015 4.25p 4.25p 4.25p 4.25p 0
23/09/2015 4.25p 4.35p 4.25p 4.25p 48000
22/09/2015 4.25p 4.40p 4.05p 4.25p 41000
21/09/2015 4.25p 4.40p 4.25p 4.25p 55000
18/09/2015 4.25p 4.25p 4.25p 4.25p 2060
17/09/2015 4.25p 4.25p 4.25p 4.25p 0
16/09/2015 4.25p 4.40p 4.25p 4.25p 50500
15/09/2015 4.13p 4.50p 4.05p 4.25p 219940

*Close Price adjusted for both dividends and splits