Mobilityone Limited Historical Data - MBO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Mobilityone Limited (MBO)
Mobilityone Limited (MBO) Historical

Mobilityone Limited (MBO)

1.85

0.00

(0.00%)

Closed March 16 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.85	1.85	1.85	26187	1.85	DE
4	-0.3	-13.9534883721	2.15	2.15	1.75	46540	1.89717418	DE
12	-0.5	-21.2765957447	2.35	2.75	1.75	109707	2.10688273	DE
26	-1	-35.0877192982	2.85	3.05	1.75	63954	2.20774428	DE
52	-3.9	-67.8260869565	5.75	6.75	1.75	63651	3.35010169	DE
156	-7.15	-79.4444444444	9	15.25	1.75	159296	7.67498545	DE
260	-1.4	-43.0769230769	3.25	57	1.75	188780	11.34282936	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	1.85	0	0.00	1.85	1.85	1.85	0
1741887000	1.85	0	0.00	1.85	1.85	1.85	0
1741800600	1.85	0	0.00	1.85	1.85	1.85	64847
1741714200	1.85	0	0.00	1.85	1.85	1.85	66088
1741627800	1.85	0	0.00	1.85	1.85	1.85	0
1741368600	1.85	0	0.00	1.85	1.85	1.85	0
1741282200	1.85	0	0.00	1.85	1.85	1.85	0
1741195800	1.85	0	0.00	1.85	1.85	1.85	15000
1741109400	1.85	0.05	2.78	1.8	1.85	1.75	476531
1741023000	1.8	-0.1	-5.26	1.9	1.9	1.8	0
1740763800	1.9	0	0.00	1.9	1.9	1.9	0
1740677400	1.9	-0.05	-2.56	2	2	1.9	100000
1740591000	1.95	-0.05	-2.50	2	2	1.95	38000
1740504600	2	-0.1	-4.76	2.1	2.1	1.95	41600
1740418200	2.1	0.05	2.44	2.05	2.1	2.05	62250
1740159000	2.05	0	0.00	2.05	2.1	2.05	66400
1740072600	2.05	-0.1	-4.65	2.15	2.15	2.05	0
1739986200	2.15	0	0.00	2.15	2.15	2.15	0
1739899800	2.15	0	0.00	2.15	2.15	2.15	0
1739813400	2.15	0	0.00	2.15	2.15	2.15	92
1739554200	2.15	0	0.00	2.15	2.15	2.15	0
1739467800	2.15	0	0.00	2.15	2.15	2.15	19938
1739381400	2.15	0	0.00	2.15	2.15	2.15	0
1739295000	2.15	0	0.00	2.15	2.15	2.15	0
1739208600	2.15	0	0.00	2.15	2.15	2.15	50000
1738949400	2.15	0	0.00	2.15	2.15	2.15	0
1738863000	2.15	0	0.00	2.15	2.15	2.15	70402
1738776600	2.15	0	0.00	2.15	2.15	2.15	8687
1738690200	2.15	0	0.00	2.15	2.15	2.15	5000
1738603800	2.15	0	0.00	2.15	2.15	2.15	204549
1738344600	2.15	-0.05	-2.27	2.2	2.75	2.1	2823298
1738258200	2.2	0.05	2.33	2.15	2.2	2.15	223299
1738171800	2.15	-0.1	-4.44	2.25	2.25	2.15	88
1738085400	2.25	0	0.00	2.25	2.25	2.02	0
1737999000	2.25	0.25	12.50	2	2.35	2	1020954
1737739800	2	0	0.00	2	2	2	54591
1737653400	2	0	0.00	2	2	2	100
1737567000	2	0	0.00	2	2	2	62404
1737480600	2	0	0.00	2	2	2	381
1737394200	2	0	0.00	2	2	2	0
1737135000	2	0.1	5.26	1.9	2	1.9	100000
1737048600	1.9	0	0.00	1.9	1.9	1.85	9201
1736962200	1.9	0	0.00	1.9	1.9	1.9	20000
1736875800	1.9	0	0.00	1.9	1.9	1.9	0
1736789400	1.9	-0.15	-7.32	2.05	2.05	1.9	286830
1736530200	2.05	0.05	2.50	2	2.05	2	300944
1736443800	2	0	0.00	2	2	2	1409
1736357400	2	0	0.00	2	2	2	0
1736271000	2	0	0.00	2	2	2	25000
1736184600	2	0.1	5.26	1.9	2	1.9	4140
1735925400	1.9	0	0.00	1.9	1.9	1.9	0
1735839000	1.9	-0.15	-7.32	2.05	2.05	1.9	4994
1735666200	2.05	-0.1	-4.65	2.15	2.15	2.05	0
1735579800	2.15	0	0.00	2.15	2.15	2.15	25009
1735320600	2.15	0	0.00	2.15	2.15	2.15	0
1735061400	2.15	0	0.00	2.35	2.35	2.15	0
1734975000	2.15	0	0.00	2.15	2.15	2.15	0
1734715800	2.15	-0.1	-4.44	2.35	2.35	2.15	1300
1734629400	2.25	0	0.00	2.35	2.35	2.25	0
1734543000	2.25	0	0.00	2.35	2.35	2.25	0
1734456600	2.25	0	0.00	2.25	2.25	2.25	3740
1734370200	2.25	0	0.00	2.35	2.35	2.25	406

Deutsche Telecom (QX)

Euronext Eurozone Techno...

FTSE 350 Industrial Tran...

BNP Paribas Issuance

Common Stock ON

Cognizant Technology Sol...

Deutsche Telekom (QX)

First Trust Multi Cap Va...

London Security

Bank Of America

Bnp Paribas Issuance

Societe Generale Effekten

Invesco Trust II Invesco...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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