Mobile Streams Plc (AIM:MOS)
London · Delayed Price · Currency is GBP · Price in GBX 0.6150
-0.0100 (-1.60%)
At close: Mar 28, 2025
Mobile Streams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | -1.60% | 114,321,700 |
| Mar 27, 2025 | 0.53 | 0.67 | 0.53 | 0.63 | 0.63 | 20.19% | 152,131,700 |
| Mar 26, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 17,624,560 |
| Mar 25, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 3.03% | 17,643,230 |
| Mar 24, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.98% | 11,174,050 |
| Mar 21, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.94% | 12,495,600 |
| Mar 20, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 1.98% | 17,196,090 |
| Mar 19, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.02% | 14,107,960 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 8,277,513 |
| Mar 17, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.02% | 12,221,650 |
| Mar 14, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 16,842,590 |
| Mar 13, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 7,334,258 |
| Mar 12, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -1.01% | 21,363,410 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.98% | 23,809,860 |
| Mar 10, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 3.06% | 9,359,742 |
| Mar 7, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | 3.16% | 12,812,020 |
| Mar 6, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | - | 14,202,120 |
| Mar 5, 2025 | 0.50 | 0.49 | 0.46 | 0.48 | 0.48 | -5.00% | 14,783,880 |
| Mar 4, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 10,375,390 |
| Mar 3, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 12,778,940 |
| Feb 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -0.99% | 45,282,400 |
| Feb 27, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 5,631,718 |
| Feb 26, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 3.06% | 47,616,240 |
| Feb 25, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 1.03% | 13,323,260 |
| Feb 24, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 16,167,550 |
| Feb 21, 2025 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | 1.03% | 78,881,240 |
| Feb 20, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | - | 24,329,170 |
| Feb 19, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.78% | 22,175,830 |
| Feb 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 19,620,370 |
| Feb 17, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.45% | 22,773,000 |
| Feb 14, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 3,427,904 |
| Feb 13, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -1.14% | 10,218,380 |
| Feb 12, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 2.33% | 25,663,290 |
| Feb 11, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 1.18% | 22,509,630 |
| Feb 10, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 20,514,860 |
| Feb 7, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.90% | 30,986,240 |
| Feb 6, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | -0.44% | 12,701,260 |
| Feb 5, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 16,140,320 |
| Feb 4, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 10,120,960 |
| Feb 3, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 6,215,505 |
| Jan 31, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.30% | 17,683,860 |
| Jan 30, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 3.57% | 32,430,890 |
| Jan 29, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 14,214,080 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 17,421,510 |
| Jan 27, 2025 | 0.45 | 0.44 | 0.42 | 0.44 | 0.44 | -2.25% | 2,446,212 |
| Jan 24, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | -1.11% | 18,540,140 |
| Jan 23, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 3.21% | 29,340,810 |
| Jan 22, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 1.40% | 25,963,620 |
| Jan 21, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 23,087,690 |
| Jan 20, 2025 | 0.36 | 0.44 | 0.35 | 0.42 | 0.42 | 16.67% | 79,001,950 |