Moat A Shares Historical Data - MOGB | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Moat A Shares (MOGB)
Moat A Shares (MOGB) Historical

Moat A Shares (MOGB)

42.99

-0.11

(-0.26%)

Closed July 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	42.99	-0.11	-0.26	43.14	43.17	42.93	2014
1720542600	43.1	-0.07	-0.16	43.31	43.33	42.95	3500
1720456200	43.17	0.05	0.12	43.24	43.33	43.115	3017
1720197000	43.12	-0.16	-0.37	43.18	43.28	43.035	10326
1720110600	43.28	-0.04	-0.09	43.39	43.44	43.25	7892
1720024200	43.32	-0.13	-0.29	43.49	43.81	43.23	25029
1719937800	43.445	-0.05	-0.11	43.39	43.77	43.125	842
1719851400	43.495	-0.46	-1.04	43.82	44.075	43.33	4756
1719592200	43.95	0.23	0.53	44.02	44.36	43.57	260
1719505800	43.72	0.09	0.19	43.73	43.995	43.195	10001
1719419400	43.635	0.09	0.22	43.635	43.635	43.635	841
1719333000	43.54	-0.49	-1.11	43.8	44.015	43.435	221
1719246600	44.03	0.31	0.71	43.86	44.065	43.71	722
1718987400	43.72	0.29	0.67	43.49	44.01	43.295	2598
1718901000	43.43	0.16	0.37	43.41	43.625	43.27	5681
1718814600	43.27	-0.04	-0.09	43.41	43.41	43.15	705
1718728200	43.31	0.24	0.56	43.26	43.385	43.12	567
1718641800	43.07	0.16	0.37	42.96	43.085	42.82	2
1718382600	42.91	0.16	0.37	42.83	43.375	42.41	2844
1718296200	42.75	-0.17	-0.40	43.16	43.16	42.645	9642
1718209800	42.92	0.3	0.70	42.8	43.265	42.125	1788
1718123400	42.62	-0.15	-0.35	42.73	42.755	42.52	7
1718037000	42.77	-0.2	-0.47	42.74	42.89	42.655	6710
1717777800	42.97	0.13	0.32	42.81	43.3	42.355	1960
1717691400	42.835	0.16	0.39	42.7	43.165	42.405	3320
1717605000	42.67	0.41	0.97	42.52	42.76	42.025	2392
1717518600	42.26	0.02	0.04	42.26	42.52	41.965	3505
1717432200	42.245	0.22	0.54	42.77	43.055	42.21	15221
1717173000	42.02	-0.27	-0.64	42.07	42.59	41.8	58
1717086600	42.29	-0.5	-1.17	42.38	42.805	42.24	565
1717000200	42.79	-0.23	-0.53	42.69	42.845	42.575	1572
1716913800	43.02	-0.59	-1.35	43.38	43.49	42.745	6711
1716568200	43.61	-0.32	-0.72	43.61	43.61	43.61	631
1716481800	43.925	-0.27	-0.60	43.925	43.925	43.925	56
1716395400	44.19	0.07	0.17	43.88	44.235	43.88	704
1716309000	44.115	-0.27	-0.61	44.35	44.37	44.02	3053
1716222600	44.385	0.23	0.53	44.37	44.385	44.185	836
1715963400	44.15	-0.25	-0.55	44.41	44.42	44.1	983
1715877000	44.395	0.14	0.31	44.395	44.395	44.395	16
1715790600	44.26	0.25	0.57	44.17	44.4	43.66	466
1715704200	44.01	-0.16	-0.35	44.13	44.305	43.71	538
1715617800	44.165	-0.03	-0.07	44.17	44.295	44.06	55
1715358600	44.195	0.19	0.42	44.16	44.62	43.895	25983
1715272200	44.01	0.21	0.49	43.85	44.21	43.545	1051
1715185800	43.795	0.05	0.10	43.795	43.795	43.795	28
1715099400	43.75	0.58	1.34	43.8	43.825	43.525	82
1714753800	43.17	0.18	0.42	42.91	43.52	42.815	227
1714667400	42.99	0.09	0.21	42.97	43.49	42.555	1095
1714581000	42.9	-0.69	-1.58	43.25	43.325	42.52	606
1714494600	43.59	-0.04	-0.09	43.71	43.97	43.21	3284
1714408200	43.63	-0.21	-0.48	43.63	43.63	43.63	718
1714149000	43.84	0.56	1.29	43.84	43.84	43.84	406
1714062600	43.28	-0.28	-0.64	43.6	43.895	43.045	838
1713976200	43.56	-0.02	-0.05	43.61	43.95	43.49	5851
1713889800	43.58	0.28	0.65	43.64	43.815	43.06	1416
1713803400	43.3	0.32	0.74	43.39	43.7	43.235	290
1713544200	42.98	-0.04	-0.09	42.64	43.035	42.59	3213
1713457800	43.02	0.06	0.14	42.93	43.28	42.51	741
1713371400	42.96	-0.41	-0.95	43.27	43.38	42.96	2106
1713285000	43.37	-0.51	-1.16	43.39	43.685	42.94	484
1713198600	43.88	-0.27	-0.61	44.17	44.515	43.805	2190
1712939400	44.15	0.07	0.17	44.4	44.455	43.825	20887
1712853000	44.075	-0.13	-0.28	44.1	44.14	43.945	335

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