Mobile Streams Plc (AIM:MOS)
London · Delayed Price · Currency is GBP · Price in GBX 0.6150
-0.0100 (-1.60%)
Mar 28, 2025, 6:31 PM GMT+1
Mobile Streams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -98.99% | - |
| Apr 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 177,000,000 |
| Mar 28, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | -1.60% | 114,321,794 |
| Mar 27, 2025 | 0.53 | 0.67 | 0.53 | 0.63 | 0.63 | 20.19% | 152,131,721 |
| Mar 26, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 17,624,563 |
| Mar 25, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | 3.03% | 17,643,232 |
| Mar 24, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.98% | 11,174,057 |
| Mar 21, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | -1.94% | 12,495,603 |
| Mar 20, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 1.98% | 17,196,095 |
| Mar 19, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 2.02% | 14,107,962 |
| Mar 18, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 8,277,513 |
| Mar 17, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 1.02% | 12,221,653 |
| Mar 14, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 16,842,594 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 7,334,258 |
| Mar 12, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -1.01% | 21,363,415 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.98% | 23,809,866 |
| Mar 10, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.06% | 9,359,742 |
| Mar 7, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | 3.16% | 12,812,027 |
| Mar 6, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | - | 14,202,129 |
| Mar 5, 2025 | 0.49 | 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 | - | 10,375,392 |
| Mar 3, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 12,778,945 |
| Feb 28, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.99% | 45,282,409 |
| Feb 27, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 5,631,718 |
| Feb 26, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 3.06% | 47,616,240 |
| Feb 25, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 1.03% | 13,323,266 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 16,167,559 |
| Feb 21, 2025 | 0.47 | 0.53 | 0.47 | 0.49 | 0.49 | 1.03% | 78,881,246 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | - | 24,329,172 |
| Feb 19, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.78% | 22,175,836 |
| Feb 18, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 19,620,377 |
| Feb 17, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 3.45% | 22,773,002 |
| 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% | 10,218,384 |
| Feb 12, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | 2.33% | 25,663,292 |
| Feb 11, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | 1.18% | 22,509,633 |
| Feb 10, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 20,514,865 |