Mobile Streams Plc Historical Data - MOS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.42	0.45	0.415	14892553	0.43581893	DE
4	-0.05	-10.6382978723	0.47	0.49	0.335	34699176	0.41707688	DE
12	0.09	27.2727272727	0.33	0.49	0.305	29149319	0.38325796	DE
26	0.3775	888.235294118	0.0425	0.49	0.04	51196747	0.24053209	DE
52	0.37	740	0.05	0.49	0.0325	34642915	0.1910359	DE
156	0.05	13.5135135135	0.37	0.56	0.0325	33371285	0.18920888	DE
260	0.28	200	0.14	0.695	0.0325	41342891	0.27314499	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	0.42	0	0.00	0.42	0.42	0.415	14214084
1738085400	0.42	-0.015	-3.45	0.435	0.435	0.415	17421513
1737999000	0.435	-0.01	-2.25	0.445	0.445	0.435	2446212
1737739800	0.445	-0.005	-1.11	0.45	0.45	0.43	14040145
1737653400	0.45	0.014	3.21	0.42	0.45	0.42	26340810
1737567000	0.436	0.006	1.40	0.43	0.436	0.42	25963624
1737480600	0.43	0.01	2.38	0.42	0.43	0.415	23087692
1737394200	0.42	0.06	16.67	0.36	0.42	0.36	75501955
1737135000	0.36	-0.05	-12.20	0.4099999	0.4099999	0.335	107434118
1737048600	0.4099999	0	0.00	0.4099999	0.425	0.4099999	27495398
1736962200	0.4099999	0.0699999	20.59	0.35	0.4099999	0.35	78728800
1736875800	0.34	-0.13	-27.66	0.47	0.47	0.34	84281691
1736789400	0.47	0	0.00	0.47	0.47	0.47	10893251
1736530200	0.47	0.01	2.17	0.46	0.47	0.46	32221927
1736443800	0.46	0.01	2.22	0.45	0.46	0.45	22624535
1736357400	0.45	-0.018	-3.85	0.455	0.455	0.45	7159569
1736271000	0.468	0.008	1.74	0.46	0.468	0.445	42128853
1736184600	0.46	-0.03	-6.12	0.485	0.485	0.46	14492231
1735925400	0.49	0.01	2.08	0.48	0.49	0.48	47018438
1735839000	0.48	0.01	2.13	0.47	0.48	0.465	20488667
1735666200	0.47	0.015	3.30	0.455	0.47	0.455	35939084
1735579800	0.455	0	0.00	0.455	0.455	0.43	34787856
1735320600	0.455	0	0.00	0.455	0.455	0.455	34865866
1735061400	0.455	-0.005	-1.09	0.46	0.46	0.455	5417853
1734975000	0.46	0.025	5.75	0.435	0.46	0.435	48838508
1734715800	0.435	0.0260001	6.36	0.4099999	0.44	0.405	55072008
1734629400	0.4089999	0.0239999	6.23	0.385	0.4089999	0.385	62815205
1734543000	0.385	0	0.00	0.38	0.385	0.38	26630869
1734456600	0.385	0.035	10.00	0.35	0.385	0.3449999	30085094
1734370200	0.35	-0.005	-1.41	0.355	0.359	0.3449999	33981925
1734111000	0.355	0.02	5.97	0.335	0.355	0.335	47581489
1734024600	0.335	0.003	0.90	0.335	0.335	0.33	7582700
1733938200	0.332	0.002	0.61	0.33	0.335	0.33	16256455
1733851800	0.33	0	0.00	0.33	0.33	0.32	25500660
1733765400	0.33	0	0.00	0.33	0.33	0.33	19793030
1733506200	0.33	0	0.00	0.33	0.33	0.33	10775206
1733419800	0.33	0.005	1.54	0.325	0.335	0.32	47107246
1733333400	0.325	0.01	3.17	0.315	0.325	0.315	21417747
1733247000	0.315	0.005	1.61	0.31	0.315	0.31	23599652
1733160600	0.31	0	0.00	0.31	0.31	0.31	16979588
1732901400	0.31	0	0.00	0.31	0.31	0.305	26793721
1732815000	0.31	-0.005	-1.59	0.315	0.315	0.31	18463874
1732728600	0.315	0	0.00	0.315	0.315	0.315	38018713
1732642200	0.315	0	0.00	0.315	0.315	0.315	14177462
1732555800	0.315	0.005	1.61	0.31	0.315	0.31	16127387
1732296600	0.31	0.005	1.64	0.305	0.315	0.305	35761215
1732210200	0.305	0	0.00	0.305	0.305	0.305	23155944
1732123800	0.305	0	0.00	0.305	0.305	0.305	14824064
1732037400	0.305	0	0.00	0.305	0.305	0.305	15194639
1731951000	0.305	-0.011	-3.48	0.31	0.318	0.305	11603126
1731691800	0.316	0.006	1.94	0.31	0.316	0.31	5790666
1731605400	0.31	0	0.00	0.31	0.31	0.31	28823639
1731519000	0.31	0	0.00	0.315	0.315	0.31	11120930
1731432600	0.31	-0.02	-6.06	0.33	0.33	0.31	14831275
1731346200	0.33	0	0.00	0.33	0.335	0.325	38524760
1731087000	0.33	0	0.00	0.32	0.33	0.32	19430142
1731000600	0.33	0	0.00	0.33	0.33	0.32	23246199
1730914200	0.33	0.015	4.76	0.325	0.33	0.325	44971436
1730827800	0.315	0.01	3.28	0.305	0.315	0.305	33539888
1730741400	0.305	-0.01	-3.17	0.315	0.315	0.3	25526012
1730482200	0.315	0.005	1.61	0.31	0.315	0.31	30219311
1730395800	0.31	-0.02	-6.06	0.31	0.315	0.31	9453913
1730309400	0.33	0.02	6.45	0.31	0.33	0.31	24151595

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mobile Streams Plc (MOS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mobile Streams Plc (MOS) Historical

Mobile Streams Plc (MOS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free