Register for real-time alerts, custom portfolio, and market movers
MOBIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.006532 | 0.000603 | 10.17% | 0.005921 | 0.006553 | 0.005917 | 1,062,972.00 |
| May 24 2024 | 0.005929 | -0.000482 | -7.52% | 0.0064 | 0.006429 | 0.005869 | 1,099,854.00 |
| May 23 2024 | 0.006411 | -0.000102 | -1.57% | 0.006522 | 0.006588 | 0.006306 | 1,064,283.00 |
| May 22 2024 | 0.006513 | -0.000117 | -1.76% | 0.006617 | 0.006632 | 0.005964 | 1,153,131.00 |
| May 21 2024 | 0.00663 | 0.000471 | 7.64% | 0.006147 | 0.006756 | 0.006147 | 1,010,831.00 |
| May 20 2024 | 0.006159 | -0.000097 | -1.55% | 0.007012 | 0.046832 | 0.006157 | 1,388,792.00 |
| May 19 2024 | 0.006256 | -0.000074 | -1.17% | 0.006328 | 0.006873 | 0.006227 | 890,434.00 |
| May 18 2024 | 0.00633 | -0.000524 | -7.65% | 0.006854 | 0.006898 | 0.006314 | 967,459.00 |
| May 17 2024 | 0.006853 | 0.000154 | 2.31% | 0.006697 | 0.006901 | 0.006688 | 947,003.00 |
| May 16 2024 | 0.006699 | -0.000088 | -1.30% | 0.00679 | 0.007215 | 0.006648 | 1,007,754.00 |
| May 15 2024 | 0.006787 | -0.000055 | -0.80% | 0.006849 | 0.007171 | 0.006639 | 979,275.00 |
| May 14 2024 | 0.006842 | -0.000167 | -2.38% | 0.007012 | 0.007413 | 0.00679 | 1,063,087.00 |
| May 13 2024 | 0.007009 | 0.000136 | 1.98% | 0.007537 | 0.044232 | 0.006882 | 1,386,997.00 |
| May 12 2024 | 0.006873 | -0.000415 | -5.69% | 0.007294 | 0.00732 | 0.006792 | 1,017,921.00 |
| May 11 2024 | 0.007287 | -0.000017 | -0.23% | 0.007284 | 0.007357 | 0.007249 | 1,017,645.00 |
| May 10 2024 | 0.007305 | -0.000248 | -3.28% | 0.007537 | 0.007585 | 0.007218 | 997,110.00 |
| May 09 2024 | 0.007553 | -0.000274 | -3.50% | 0.007844 | 0.007869 | 0.007307 | 991,653.00 |
| May 08 2024 | 0.007826 | -0.000174 | -2.17% | 0.007484 | 0.007906 | 0.00738 | 994,936.00 |
| May 07 2024 | 0.008001 | 0.000456 | 6.05% | 0.007554 | 0.008188 | 0.007477 | 959,060.00 |
| May 06 2024 | 0.007545 | -0.000116 | -1.51% | 0.008088 | 0.046832 | 0.007515 | 1,198,423.00 |
| May 05 2024 | 0.007661 | 0.000027 | 0.35% | 0.007651 | 0.007719 | 0.007532 | 1,006,725.00 |
| May 04 2024 | 0.007633 | 0.000102 | 1.35% | 0.007519 | 0.007695 | 0.00749 | 1,006,164.00 |
| May 03 2024 | 0.007532 | -0.000017 | -0.23% | 0.007544 | 0.007698 | 0.00727 | 937,267.00 |
| May 02 2024 | 0.007549 | 0.000558 | 7.98% | 0.006988 | 0.007618 | 0.006829 | 1,050,166.00 |
| May 01 2024 | 0.006991 | -0.000288 | -3.96% | 0.007282 | 0.007817 | 0.006743 | 1,082,691.00 |
| Apr 30 2024 | 0.007279 | -0.000344 | -4.51% | 0.007625 | 0.007794 | 0.007117 | 1,051,314.00 |
| Apr 29 2024 | 0.007623 | 0.000071 | 0.94% | 0.008088 | 0.013614 | 0.007416 | 1,631,013.00 |
| Apr 28 2024 | 0.007552 | 0.000497 | 7.05% | 0.007042 | 0.007662 | 0.007042 | 1,109,639.00 |
| Apr 27 2024 | 0.007055 | -0.000093 | -1.30% | 0.007147 | 0.007161 | 0.007008 | 1,098,449.00 |
| Apr 26 2024 | 0.007147 | -0.000585 | -7.57% | 0.007733 | 0.00777 | 0.007119 | 1,004,086.00 |
| Apr 25 2024 | 0.007732 | 0.00051 | 7.07% | 0.007225 | 0.007821 | 0.007124 | 999,201.00 |
| Apr 24 2024 | 0.007222 | -0.000244 | -3.27% | 0.007489 | 0.007537 | 0.007153 | 948,075.00 |
| Apr 23 2024 | 0.007465 | -0.000661 | -8.13% | 0.008113 | 0.008151 | 0.007429 | 918,189.00 |
| Apr 22 2024 | 0.008126 | 0.000249 | 3.16% | 0.008088 | 0.047181 | 0.007464 | 1,219,708.00 |
| Apr 21 2024 | 0.007877 | -0.00000200 | -0.03% | 0.007878 | 0.007976 | 0.007808 | 892,226.00 |
| Apr 20 2024 | 0.007878 | 0.000107 | 1.38% | 0.007751 | 0.008274 | 0.007678 | 767,938.00 |
| Apr 19 2024 | 0.007771 | 0.000108 | 1.41% | 0.008151 | 0.008363 | 0.007577 | 918,080.00 |
| Apr 18 2024 | 0.007664 | 0.000272 | 3.68% | 0.007403 | 0.00813 | 0.007317 | 972,449.00 |
| Apr 17 2024 | 0.007392 | -0.000812 | -9.90% | 0.008206 | 0.008263 | 0.007319 | 1,014,387.00 |
| Apr 16 2024 | 0.008204 | 0.000052 | 0.64% | 0.008149 | 0.00824 | 0.007459 | 957,050.00 |
| Apr 15 2024 | 0.008152 | 0.000216 | 2.73% | 0.008088 | 0.008452 | 0.007436 | 1,329,828.00 |
| Apr 14 2024 | 0.007935 | 0.000552 | 7.48% | 0.00734 | 0.008441 | 0.007094 | 990,220.00 |
| Apr 13 2024 | 0.007383 | -0.000744 | -9.15% | 0.007586 | 0.0082 | 0.006876 | 958,166.00 |
| Apr 12 2024 | 0.008128 | -0.000803 | -8.99% | 0.008949 | 0.009644 | 0.007533 | 788,994.00 |
| Apr 11 2024 | 0.008931 | 0.000497 | 5.89% | 0.008428 | 0.009017 | 0.008334 | 703,432.00 |
| Apr 10 2024 | 0.008434 | -0.000293 | -3.36% | 0.008727 | 0.008778 | 0.008172 | 704,809.00 |
| Apr 09 2024 | 0.008727 | 0.000253 | 2.99% | 0.008465 | 0.009036 | 0.00816 | 677,573.00 |
| Apr 08 2024 | 0.008474 | 0.000815 | 10.64% | 0.008088 | 0.008533 | 0.007692 | 1,209,178.00 |
| Apr 07 2024 | 0.007659 | -0.000487 | -5.98% | 0.008137 | 0.00821 | 0.007601 | 944,745.00 |
| Apr 06 2024 | 0.008147 | 0.000104 | 1.29% | 0.00802 | 0.008682 | 0.007992 | 910,914.00 |
| Apr 05 2024 | 0.008042 | -0.000075 | -0.92% | 0.008118 | 0.008149 | 0.007875 | 957,393.00 |
| Apr 04 2024 | 0.008117 | 0.000275 | 3.51% | 0.007834 | 0.008192 | 0.007478 | 849,921.00 |
| Apr 03 2024 | 0.007842 | 0.000028 | 0.36% | 0.007812 | 0.008398 | 0.007718 | 883,876.00 |
| Apr 02 2024 | 0.007814 | -0.001085 | -12.19% | 0.008877 | 0.008878 | 0.007796 | 851,180.00 |
| Apr 01 2024 | 0.008899 | 0.000499 | 5.94% | 0.008088 | 0.047467 | 0.008028 | 1,190,341.00 |
| Mar 31 2024 | 0.0084 | 0.000145 | 1.75% | 0.008263 | 0.008401 | 0.007745 | 900,082.00 |
| Mar 30 2024 | 0.008255 | -0.000597 | -6.74% | 0.008851 | 0.008897 | 0.008249 | 834,164.00 |
| Mar 29 2024 | 0.008853 | 0.001002 | 12.76% | 0.007841 | 0.008858 | 0.007725 | 1,115,360.00 |
| Mar 28 2024 | 0.007851 | -0.000376 | -4.57% | 0.008261 | 0.008426 | 0.007799 | 1,288,089.00 |
| Mar 27 2024 | 0.008226 | -0.000592 | -6.71% | 0.0088 | 0.009007 | 0.008118 | 1,302,771.00 |
| Mar 26 2024 | 0.008818 | 0.000032 | 0.36% | 0.008786 | 0.009441 | 0.00875 | 1,307,335.00 |
| Mar 25 2024 | 0.008786 | 0.000243 | 2.84% | 0.008088 | 0.008982 | 0.008028 | 1,909,828.00 |
| Mar 24 2024 | 0.008543 | 0.000371 | 4.54% | 0.008678 | 0.009109 | 0.00818 | 1,435,766.00 |
| Mar 23 2024 | 0.008172 | 0.000608 | 8.04% | 0.007588 | 0.008262 | 0.007507 | 1,487,286.00 |
| Mar 22 2024 | 0.007563 | 0.00033 | 4.57% | 0.007246 | 0.008069 | 0.007215 | 1,569,806.00 |
| Mar 21 2024 | 0.007233 | -0.000198 | -2.66% | 0.007423 | 0.007465 | 0.007199 | 1,565,104.00 |
| Mar 20 2024 | 0.007431 | 0.000613 | 9.00% | 0.006833 | 0.00744 | 0.006693 | 1,419,092.00 |
| Mar 19 2024 | 0.006817 | -0.001155 | -14.49% | 0.00797 | 0.008007 | 0.006804 | 1,500,094.00 |
| Mar 18 2024 | 0.007973 | -0.00005 | -0.62% | 0.008088 | 0.048304 | 0.007842 | 1,625,568.00 |
| Mar 17 2024 | 0.008023 | 0.000341 | 4.44% | 0.007756 | 0.008092 | 0.007156 | 1,309,116.00 |
| Mar 16 2024 | 0.007682 | -0.001072 | -12.25% | 0.008718 | 0.008786 | 0.007644 | 1,352,972.00 |
| Mar 15 2024 | 0.008754 | -0.000799 | -8.36% | 0.008088 | 0.008822 | 0.007915 | 1,946,271.00 |
| Mar 14 2024 | 0.009554 | 0.00044 | 4.83% | 0.009117 | 0.01035 | 0.008513 | 1,212,153.00 |
| Mar 13 2024 | 0.009114 | 0.000779 | 9.35% | 0.008335 | 0.009146 | 0.008317 | 1,363,810.00 |
| Mar 12 2024 | 0.008335 | -0.000553 | -6.22% | 0.008913 | 0.009036 | 0.008111 | 1,407,899.00 |
| Mar 11 2024 | 0.008888 | -0.00017 | -1.88% | 0.008088 | 0.009539 | 0.008028 | 1,931,954.00 |
| Mar 10 2024 | 0.009058 | -0.001056 | -10.44% | 0.010114 | 0.010206 | 0.008516 | 1,330,923.00 |
| Mar 09 2024 | 0.010114 | -0.000514 | -4.84% | 0.010614 | 0.010682 | 0.010061 | 1,108,359.00 |
| Mar 08 2024 | 0.010628 | -0.00036 | -3.28% | 0.010974 | 0.011067 | 0.010031 | 1,140,052.00 |
| Mar 07 2024 | 0.010988 | 0.000108 | 0.99% | 0.010907 | 0.011163 | 0.010828 | 1,126,965.00 |
| Mar 06 2024 | 0.01088 | 0.000748 | 7.38% | 0.010032 | 0.011146 | 0.009965 | 1,105,512.00 |
| Mar 05 2024 | 0.010133 | -0.000542 | -5.08% | 0.010765 | 0.010819 | 0.008935 | 1,138,630.00 |
| Mar 04 2024 | 0.010675 | 0.000234 | 2.24% | 0.008088 | 0.011819 | 0.008028 | 1,366,299.00 |
| Mar 03 2024 | 0.010441 | 0.000154 | 1.49% | 0.01076 | 0.010824 | 0.010208 | 1,148,390.00 |
| Mar 02 2024 | 0.010287 | 0.000414 | 4.19% | 0.009863 | 0.010312 | 0.008807 | 1,180,441.00 |
| Mar 01 2024 | 0.009873 | 0.000142 | 1.46% | 0.00969 | 0.009976 | 0.009626 | 1,211,033.00 |
| Feb 29 2024 | 0.009731 | 0.001019 | 11.70% | 0.008673 | 0.010283 | 0.008574 | 1,264,679.00 |
| Feb 28 2024 | 0.008712 | -0.001135 | -11.53% | 0.009863 | 0.010154 | 0.008632 | 1,159,677.00 |
| Feb 27 2024 | 0.009846 | 0.00001 | 0.10% | 0.009856 | 0.009865 | 0.008451 | 1,229,485.00 |
| Feb 26 2024 | 0.009836 | 0.000034 | 0.35% | 0.008088 | 0.034764 | 0.008028 | 1,470,191.00 |
| Feb 25 2024 | 0.009803 | 0.001652 | 20.27% | 0.008144 | 0.010213 | 0.008127 | 1,187,811.00 |
| Feb 24 2024 | 0.008151 | -0.000279 | -3.31% | 0.008404 | 0.008484 | 0.007693 | 1,351,970.00 |
