Mobile Streams Plc Historical Data - MOS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Mobile Streams Plc (MOS)
Mobile Streams Plc (MOS) Historical

Mobile Streams Plc (MOS)

0.435

0.026

(6.36%)

Closed 22 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	29.8507462687	0.335	0.44	0.335	40218916	0.37948395	DE
4	0.13	42.6229508197	0.305	0.44	0.305	27390974	0.34018801	DE
12	0.225	107.142857143	0.21	0.44	0.2	42907850	0.32015683	DE
26	0.39	866.666666667	0.045	0.44	0.0325	46597144	0.19994354	DE
52	0.3675	544.444444444	0.0675	0.44	0.0325	32312391	0.15981108	DE
156	0.155	55.3571428571	0.28	0.56	0.0325	34140884	0.19460979	DE
260	0.26	148.571428571	0.175	0.695	0.0325	40850418	0.26977235	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730223000	0.31	0	0.00	0.31	0.31	0.305	51451184
1730136600	0.31	0.005	1.64	0.305	0.31	0.3	32539352
1729873800	0.305	-0.03	-8.96	0.33	0.335	0.3	90636059
1729787400	0.335	-0.005	-1.47	0.34	0.34	0.335	25134194
1729701000	0.34	0	0.00	0.3449999	0.3449999	0.34	41941984
1729614600	0.34	0.005	1.49	0.34	0.35	0.34	69356632
1729528200	0.335	0	0.00	0.335	0.335	0.33	54892720
1729269000	0.335	-0.025	-6.94	0.36	0.36	0.33	47181826
1729182600	0.36	0.005	1.41	0.355	0.36	0.355	48417747
1729096200	0.355	0.0100001	2.90	0.35	0.355	0.3449999	57304878
1729009800	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	18740551
1728923400	0.35	0	0.00	0.355	0.3615	0.3449999	44690995
1728664200	0.35	0.01	2.94	0.34	0.355	0.34	45070829
1728577800	0.34	-0.02	-5.56	0.3449999	0.3449999	0.325	54546028
1728491400	0.36	0.022	6.51	0.315	0.36	0.315	148854409
1728405000	0.338	0.028	9.03	0.31	0.338	0.31	86188677
1728318600	0.31	-0.015	-4.62	0.315	0.34	0.305	59987829
1728059400	0.325	0.025	8.33	0.3	0.325	0.29	76559333
1727973000	0.3	-0.005	-1.64	0.305	0.31	0.28	84092736
1727886600	0.305	0.0200001	7.02	0.28	0.33	0.28	142163526
1727800200	0.2849999	0.0149999	5.56	0.27	0.295	0.27	111971578
1727713800	0.27	0.0525	24.14	0.21	0.275	0.21	157010739
1727454600	0.2175	0.0075	3.57	0.21	0.2175	0.2	119027078
1727368200	0.21	-0.01	-4.55	0.22	0.235	0.195	139003742
1727281800	0.22	0.0150001	7.32	0.2049999	0.22	0.195	156514238
1727195400	0.2049999	0.0249999	13.89	0.18	0.2175	0.1724999	236132158
1727109000	0.18	0.0325	22.03	0.1475	0.1825	0.1475	235213608

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions