Shares Magazine
1.15p+0.00 (+0.00%)05 Aug 2025, 12:35
Mobilityone Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 78 |
| Aug 4, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 4,906 |
| Jul 30, 2025 | 1.15p | 1.00p | 1.00p | 1.15p | 5,211 |
| Jul 28, 2025 | 1.10p | 1.18p | 1.00p | 1.15p | 41,898 |
| Jul 24, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 2,000 |
| Jul 23, 2025 | 1.10p | 1.18p | 1.00p | 1.10p | 32,636 |
| Jul 22, 2025 | 1.10p | 1.15p | 1.00p | 1.10p | 84,906 |
| Jul 21, 2025 | 1.10p | 1.20p | 1.15p | 1.10p | 11,410 |
| Jul 18, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 5,259 |
| Jul 17, 2025 | 1.25p | 1.03p | 1.01p | 1.10p | 549,999 |
| Jul 10, 2025 | 1.35p | 1.33p | 1.01p | 1.25p | 159,869 |
| Jul 9, 2025 | 1.50p | 1.50p | 1.15p | 1.35p | 156,161 |
| Jul 8, 2025 | 1.50p | 1.30p | 1.30p | 1.50p | 25,000 |
| Jun 27, 2025 | 1.40p | 1.44p | 1.30p | 1.40p | 89,658 |
| Jun 20, 2025 | 1.40p | 1.50p | 1.20p | 1.40p | 400,501 |
| Jun 19, 2025 | 1.35p | 1.50p | 1.37p | 1.40p | 43,507 |
| Jun 18, 2025 | 1.40p | 1.40p | 1.26p | 1.35p | 485,740 |
| Jun 17, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 187 |
| Jun 16, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 100,000 |
| Jun 13, 2025 | 1.85p | 1.74p | 1.60p | 1.55p | 255,000 |
| Jun 11, 2025 | 1.85p | 2.00p | 2.00p | 1.85p | 175 |
| Jun 10, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 485 |
| Jun 9, 2025 | 1.85p | 1.95p | 1.95p | 1.85p | 25,028 |
| Jun 4, 2025 | 1.85p | 1.74p | 1.70p | 1.85p | 10,970 |
| Jun 3, 2025 | 1.90p | 2.00p | 1.80p | 1.85p | 54,119 |
| May 29, 2025 | 1.90p | 1.90p | 1.80p | 1.90p | 75,170 |
| May 28, 2025 | 1.90p | 1.90p | 1.90p | 1.90p | 5,000 |
| May 27, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 7,811 |
| May 20, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 19 |
| May 19, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 8,010 |
| May 16, 2025 | 1.90p | 1.65p | 1.65p | 1.90p | 97,250 |
| May 14, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 52 |
| May 13, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 1,202 |
| May 8, 2025 | 1.90p | 1.89p | 1.89p | 1.90p | 105,332 |
| May 7, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 12,463 |
| May 6, 2025 | 1.90p | 1.95p | 1.95p | 1.90p | 50,085 |
| May 2, 2025 | 1.85p | 1.95p | 1.70p | 1.90p | 69,322 |
| May 1, 2025 | 1.80p | 1.93p | 1.70p | 1.85p | 410,630 |
| Apr 30, 2025 | 1.75p | 1.85p | 1.60p | 1.80p | 58,961 |
| Apr 29, 2025 | 1.75p | 1.90p | 1.60p | 1.75p | 19,453 |
| Apr 28, 2025 | 1.75p | 1.90p | 1.60p | 1.75p | 25,180 |
| Apr 25, 2025 | 1.75p | 1.82p | 1.82p | 1.75p | 13,000 |
| Apr 24, 2025 | 1.75p | 1.85p | 1.60p | 1.75p | 24,000 |
| Apr 23, 2025 | 1.60p | 1.69p | 1.60p | 1.60p | 295,702 |
| Apr 22, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 9,301 |
| Apr 17, 2025 | 1.60p | 1.55p | 1.50p | 1.60p | 23,904 |
| Apr 16, 2025 | 1.60p | 1.55p | 1.55p | 1.60p | 60,000 |
| Apr 15, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 45,668 |
| Apr 14, 2025 | 1.60p | 1.68p | 1.50p | 1.60p | 146,952 |
| Apr 11, 2025 | 1.65p | 1.66p | 1.50p | 1.60p | 46,432 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,368.00 | 8.57 |
| Vistry Group PLC | 619.25 | 4.99 |
| Hochschild Mining PLC | 312.80 | 4.06 |
| Fresnillo PLC | 1,584.00 | 4.21 |
| Dowlais Group PLC | 70.30 | 3.31 |
| Goodwin PLC | 9,560.00 | 3.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,530.00 | -11.64 |
| Tp Icap Group PLC | 277.35 | -9.66 |
| Coca-Cola Hbc AG | 3,584.00 | -8.62 |
| 4Imprint Group PLC | 3,392.00 | -6.17 |
| Metro Bank Holdings PLC | 117.76 | -5.94 |
| Glencore PLC | 288.75 | -4.09 |