MOSB.L Share History

MOSB.L Share Price history. The following table shows end-of-day data MOSB historical share prices for MOSB.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MOSB.L
Share Price MOSB.L
Charts MOSB.L
Trades MOSB.L
History Compare
MOSB.L MOSB.L
Share News MOSB.L
RNS MOSB.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-10	21.60	21.60	21.60	21.60	0
2020-06-09	21.60	22.80	21.60	21.90	23,862
2020-06-08	21.60	22.20	21.60	21.90	13,617
2020-06-05	22.80	22.80	21.60	22.00	75,797
2020-06-04	21.40	21.60	21.40	22.20	3,063
2020-06-03	22.80	22.80	21.60	21.80	20,933
2020-06-02	19.60	19.60	19.60	21.80	21,238
2020-06-01	21.40	22.00	21.40	21.90	63,717
2020-05-29	21.60	22.00	21.60	21.70	3,592
2020-05-28	22.00	22.00	21.60	21.70	150,249
2020-05-27	22.00	22.00	21.40	21.70	150,596
2020-05-26	21.00	22.00	21.00	21.70	1,022,734
2020-05-22	19.10	19.10	19.10	20.05	102
2020-05-21	20.00	21.00	19.70	20.05	69,027
2020-05-20	17.60	19.30	17.60	19.45	496,054
2020-05-19	16.10	16.10	16.10	17.00	3,857
2020-05-18	17.90	17.90	17.90	17.00	105,752
2020-05-15	17.40	17.40	16.10	16.75	3,040
2020-05-14	17.80	17.80	16.50	16.70	32,295
2020-05-13	17.50	17.50	17.00	16.95	11,654
2020-05-12	17.70	17.90	16.60	17.55	20,650
2020-05-11	17.80	17.80	16.60	17.20	2,269
2020-05-07	17.50	17.50	17.50	17.05	17,963
2020-05-06	16.10	17.50	16.10	16.80	19,575
2020-05-05	17.40	17.40	17.40	16.75	35,150
2020-05-04	17.50	17.50	16.00	16.80	4,769
2020-05-01	18.40	18.40	17.30	16.80	146,278
2020-04-30	16.50	18.10	16.50	17.40	34,287
2020-04-29	17.85	17.85	17.40	17.40	2,231,916
2020-04-28	17.55	17.55	17.55	17.55	481
2020-04-27	16.90	19.00	16.20	17.55	62,130
2020-04-24	17.50	18.60	17.50	18.00	117,900
2020-04-23	16.90	19.00	16.90	17.95	529,140
2020-04-22	12.00	15.50	12.00	20.50	485,851
2020-04-21	20.20	20.50	20.20	20.50	159,006
2020-04-20	19.40	19.50	19.30	20.20	43,835
2020-04-17	19.25	19.45	19.25	19.45	2,749
2020-04-16	19.20	19.25	19.20	19.25	21
2020-04-15	18.50	19.00	18.50	19.20	131,894
2020-04-14	18.75	18.75	18.75	18.75	0
2020-04-10	18.85	18.85	18.75	18.75	0
2020-04-09	18.85	18.85	18.75	18.75	15,000
2020-04-08	18.50	18.50	18.50	18.85	115,987
2020-04-07	18.60	18.60	18.60	18.60	97,412
2020-04-06	18.60	18.60	18.60	18.60	0
2020-04-03	18.75	18.75	18.75	18.75	0
2020-04-03	18.10	18.30	17.20	18.60	83,905
2020-04-02	18.75	18.75	18.75	18.75	41,745
2020-04-02	18.75	18.75	18.75	18.75	41,745
2020-04-01	18.50	18.50	18.50	18.75	3,501
2020-04-01	18.50	18.50	18.50	18.73	3,501
2020-03-31	18.75	18.75	18.75	18.75	0
2020-03-30	18.50	18.50	18.50	19.23	30,000
2020-03-27	19.23	19.23	19.23	19.23	0
2020-03-26	19.23	19.23	19.23	19.23	191
2020-03-25	19.23	19.23	19.23	19.23	3,560
2020-03-24	18.98	18.98	18.98	18.98	0
2020-03-23	18.50	18.50	18.50	19.33	68,366
2020-03-20	19.48	19.48	19.48	19.48	0
2020-03-19	18.60	18.60	18.60	19.48	1,899
2020-03-18	20.25	20.25	20.25	20.25	0
2020-03-17	19.00	19.00	19.00	19.80	119,680
2020-03-16	20.20	20.20	19.30	20.65	433,628
2020-03-13	20.70	20.70	20.50	20.50	198,625
2020-03-12	20.50	21.00	20.10	13.70	9,906,196
2020-03-11	14.18	14.18	14.18	14.18	0
2020-03-10	14.18	14.18	14.18	14.18	12,987
2020-03-09	15.60	15.60	15.60	15.75	1,140
2020-03-06	15.85	15.85	15.75	15.75	9,739
2020-03-05	15.00	15.00	15.00	15.68	7,058
2020-03-04	15.00	16.00	15.00	14.73	144,141
2020-03-03	16.48	16.48	16.48	16.48	0
2020-02-28	18.00	18.00	16.05	18.73	42,778
2020-02-27	18.73	18.73	18.73	18.73	61,613
2020-02-26	18.68	18.68	18.68	18.68	10,204
2020-02-25	19.25	19.25	19.25	18.98	200,150
2020-02-24	19.95	19.95	19.95	19.95	16,580
2020-02-21	19.95	19.95	19.95	19.95	1,018
2020-02-20	20.08	20.08	19.95	19.95	9,419
2020-02-19	19.50	20.08	19.50	20.08	1,125
2020-02-18	19.00	19.50	19.00	20.20	42,413
2020-02-17	19.25	19.25	19.25	20.58	21,547
2020-02-14	20.58	20.58	20.58	20.58	3,713
2020-02-13	21.90	21.90	21.90	20.58	3,798
2020-02-12	19.85	19.85	19.25	20.58	10,495
2020-02-11	19.83	19.83	19.83	19.83	2,000
2020-02-10	19.25	19.25	19.25	19.83	37,964
2020-02-07	20.63	20.63	20.58	20.58	8,241
2020-02-06	20.63	20.63	20.63	20.63	7,278
2020-02-05	20.48	20.48	20.48	20.63	1,891
2020-02-04	20.48	20.48	20.48	20.48	10,540
2020-02-03	20.08	20.48	20.08	20.48	1,390
2020-01-31	20.50	20.50	20.50	20.50	18,337
2020-01-30	20.73	20.73	20.50	20.50	6,000
2020-01-29	19.75	20.73	19.75	20.73	0
2020-01-28	20.08	20.08	19.75	19.75	195,041
2020-01-27	20.10	20.10	20.08	20.08	121,648
2020-01-24	20.08	20.10	20.08	20.10	468
2020-01-23	19.00	19.00	19.00	20.08	32,221
2020-01-22	20.08	20.45	20.08	20.45	150,000
2020-01-21	19.60	19.60	19.60	20.08	240,050
2020-01-20	20.00	20.00	20.00	20.25	169,151
2020-01-17	22.95	22.95	20.70	20.70	70,245
2020-01-16	23.90	23.90	23.90	22.95	7,671
2020-01-15	22.95	22.95	22.95	22.95	41,985
2020-01-14	22.95	22.95	22.95	22.95	12,718
2020-01-13	22.95	22.95	22.95	22.95	12,566
2020-01-10	22.95	22.95	22.95	22.95	878
2020-01-09	22.10	22.10	22.00	22.95	146,982
2020-01-08	22.80	23.05	22.80	23.05	20,465
2020-01-07	23.50	23.50	23.50	22.80	62,613
2020-01-06	21.50	22.30	21.50	22.30	5,000
2020-01-03	22.00	22.00	22.00	21.50	41,336
2020-01-02	21.00	22.00	21.00	22.00	143,803
2020-01-01	23.40	23.40	22.50	22.50	0
2019-12-31	23.40	23.50	23.40	22.50	23,248
2019-12-30	22.70	22.70	22.70	22.95	3,685
2019-12-27	21.60	21.60	21.60	22.70	44,385
2019-12-25	22.00	23.05	22.00	23.05	0
2019-12-24	22.00	23.90	22.00	23.05	28,389
2019-12-23	22.95	22.95	22.95	22.95	18,825
2019-12-20	22.00	22.00	22.00	22.95	8,351
2019-12-19	22.95	22.95	22.95	22.95	0
2019-12-18	22.95	22.95	22.95	22.95	11,162
2019-12-17	22.10	22.10	22.00	22.95	38,297
2019-12-16	23.90	23.90	23.90	22.70	3,958
2019-12-13	23.00	23.00	23.00	23.00	12,154
2019-12-12	23.00	23.00	22.50	22.50	5,637
2019-12-11	22.20	22.20	22.00	23.00	23,661
2019-12-10	25.00	25.00	22.30	23.10	108,171
2019-12-09	24.00	26.50	23.60	23.50	416,081
2019-12-06	21.40	23.00	21.40	22.05	107,590
2019-12-05	21.90	22.00	21.90	19.85	188,526
2019-12-04	20.20	20.20	20.20	19.85	6,035
2019-12-03	20.70	20.70	20.70	20.70	40,677
2019-11-29	20.70	20.70	20.70	20.70	5,659
2019-11-28	19.50	19.50	19.50	20.70	357,000
2019-11-27	20.45	20.45	20.45	20.45	0
2019-11-26	20.95	20.95	20.45	20.45	3,422
2019-11-25	19.55	19.55	19.50	20.95	44,584
2019-11-22	20.75	20.78	20.75	20.78	4,906
2019-11-21	20.00	20.00	20.00	20.75	17,000
2019-11-20	21.25	21.30	21.25	21.30	461
2019-11-19	21.00	21.25	21.00	21.25	0
2019-11-18	20.75	21.00	20.75	21.00	10,000
2019-11-15	21.50	22.00	21.50	20.75	92,275
2019-11-14	20.25	20.28	20.25	20.28	100
2019-11-13	20.03	20.25	20.03	20.25	94,987
2019-11-12	20.03	20.03	20.03	20.03	6,331
2019-11-11	19.78	20.03	19.78	20.03	10
2019-11-08	19.25	19.45	19.25	19.78	87,104
2019-11-07	18.00	19.45	18.00	18.63	315
2019-11-06	18.30	18.30	18.30	18.38	269,816
2019-11-05	18.98	18.98	18.63	18.63	5,000
2019-11-04	18.63	18.63	18.63	18.98	53,983
2019-11-01	18.63	18.63	18.63	18.63	36,589
2019-10-31	18.63	18.63	18.63	18.63	0
2019-10-30	18.63	18.63	18.63	18.63	2,569
2019-10-29	18.63	18.63	18.63	18.63	2,649
2019-10-28	18.63	18.63	18.63	18.63	6,365
2019-10-25	18.63	18.63	18.63	18.63	6,051
2019-10-24	19.00	19.00	18.00	18.63	20,558
2019-10-23	19.00	19.00	19.00	18.25	10,447
2019-10-22	18.40	18.60	18.40	18.60	86,863
2019-10-21	18.63	18.63	18.50	18.50	40,732
2019-10-18	18.63	18.63	18.63	18.63	41,543
2019-10-17	18.50	18.63	18.50	18.63	32,425
2019-10-16	18.00	18.00	18.00	18.50	131,575
2019-10-15	18.03	18.03	17.78	17.78	8,282
2019-10-14	17.05	17.05	17.05	18.03	2,576
2019-10-11	17.50	17.50	17.50	18.25	11,601
2019-10-10	17.95	17.95	17.95	17.83	144,781
2019-10-09	17.83	17.83	17.83	17.83	20
2019-10-08	17.98	17.98	17.83	17.83	6,210
2019-10-07	17.70	17.70	17.70	17.98	19,043
2019-10-04	17.73	17.73	17.73	17.73	250
2019-10-03	17.48	17.73	17.48	17.73	25,984
2019-10-02	17.23	17.48	17.23	17.48	12,635
2019-10-01	17.00	17.00	16.50	17.23	88,576
2019-09-30	18.23	18.23	18.13	18.13	3,019
2019-09-27	18.00	18.00	17.50	18.23	67,167
2019-09-26	18.60	18.60	18.00	18.33	116,008
2019-09-25	19.00	19.00	19.00	19.28	15,910
2019-09-24	19.00	19.00	19.00	19.95	83,037
2019-09-23	18.50	18.50	18.50	19.23	523
2019-09-20	19.23	19.23	19.23	19.23	15,750
2019-09-19	19.23	19.23	19.23	19.23	7,344
2019-09-18	19.25	19.25	19.23	19.23	5,319
2019-09-17	19.98	19.98	19.25	19.25	7,201
2019-09-16	19.73	19.98	19.73	19.98	2,189
2019-09-13	19.55	19.73	19.55	19.73	59,500
2019-09-12	19.85	19.85	19.55	19.55	0
2019-09-11	19.98	19.98	19.85	19.85	0
2019-09-10	20.45	20.45	19.98	19.98	4,878
2019-09-09	19.98	20.45	19.98	20.45	0
2019-09-06	19.98	19.98	19.98	19.98	0
2019-09-05	19.98	19.98	19.98	19.98	8,351
2019-09-04	19.98	19.98	19.98	19.98	6,719
2019-09-03	19.98	19.98	19.98	19.98	4,500
2019-08-30	19.98	19.98	19.98	19.98	0
2019-08-29	20.23	20.23	20.23	20.23	250
2019-08-28	19.10	19.10	19.10	20.23	75,908
2019-08-27	19.75	20.03	19.75	20.03	5,000
2019-08-23	19.55	19.55	19.55	19.55	10,800
2019-08-22	20.10	20.10	19.55	19.55	30,000
2019-08-21	19.78	20.10	19.78	20.10	672
2019-08-20	20.10	20.10	19.95	19.78	60,388
2019-08-19	20.10	20.20	20.10	20.55	28,523
2019-08-16	20.25	20.75	20.25	20.75	6,049
2019-08-15	20.50	20.50	20.25	20.25	1,150
2019-08-14	20.50	20.50	20.50	20.50	946
2019-08-13	20.45	20.50	20.45	20.50	7,295
2019-08-12	20.00	20.45	20.00	20.45	19,318
2019-08-09	20.90	21.00	20.00	20.45	24,431
2019-08-08	20.10	20.10	20.10	20.75	8,567
2019-08-07	20.75	20.75	20.75	20.75	10,197
2019-08-06	20.50	20.75	20.50	20.75	16,000
2019-08-05	20.40	20.50	20.40	20.50	50,108
2019-08-02	20.75	20.75	20.40	20.40	110,600
2019-08-01	20.45	20.75	20.45	20.75	14,338
2019-07-31	20.10	20.10	20.00	20.45	93,935
2019-07-30	19.50	20.25	19.50	20.25	33,620
2019-07-29	19.25	20.00	19.00	19.50	398,039
2019-07-26	19.00	19.70	19.00	19.80	195,712
2019-07-25	17.75	17.75	17.75	19.13	15,786
2019-07-24	18.75	18.75	18.75	19.35	10,640
2019-07-23	18.85	19.00	18.85	19.00	37,399
2019-07-22	19.28	19.28	18.85	18.85	22,231
2019-07-19	19.45	19.50	19.45	19.28	86,333
2019-07-18	19.23	19.23	18.98	18.98	6,837
2019-07-17	19.38	19.38	19.23	19.23	968
2019-07-16	19.60	19.60	18.00	19.38	25,565
2019-07-15	18.98	18.98	18.98	18.98	1,988
2019-07-12	18.98	18.98	18.98	18.98	6,681
2019-07-11	18.98	18.98	18.98	18.98	1,000
2019-07-10	18.93	18.98	18.93	18.98	29,599
2019-07-09	19.00	19.00	18.93	18.93	34,867
2019-07-08	19.10	19.10	19.00	19.00	5,000
2019-07-05	19.00	19.00	19.00	19.10	120,283
2019-07-04	19.48	19.48	19.00	19.00	7,038
2019-07-03	19.73	19.73	19.48	19.48	77,000
2019-07-02	19.80	19.80	19.73	19.73	10,007
2019-06-28	19.70	19.80	19.70	19.80	200
2019-06-27	19.80	19.80	19.80	19.80	9,980
2019-06-26	20.10	20.10	20.00	19.80	36,051
2019-06-25	21.55	21.55	20.50	20.50	2,937
2019-06-24	21.55	21.55	21.55	21.55	351
2019-06-21	21.55	21.55	21.55	21.55	0
2019-06-20	20.20	20.20	20.20	21.55	49,475
2019-06-19	21.00	21.00	21.00	20.85	10,635
2019-06-18	21.00	21.00	21.00	21.45	3,818
2019-06-17	21.10	21.10	20.90	21.35	44,092
2019-06-14	21.30	21.70	21.30	21.50	7,408
2019-06-13	21.50	21.85	21.50	21.85	43,481
2019-06-12	21.10	21.10	21.10	21.50	124,648
2019-06-11	21.50	21.50	21.00	21.20	36,992
2019-06-10	22.00	22.00	21.00	21.50	235,207
2019-06-07	22.00	22.00	21.00	20.70	88,490
2019-06-06	20.40	21.90	20.40	21.50	11,992,313
2019-06-05	20.00	20.00	19.00	19.70	60,925
2019-06-04	20.70	20.70	20.45	20.45	0
2019-05-31	20.95	20.95	20.95	20.95	1
2019-05-30	20.95	20.95	20.95	20.95	29,180
2019-05-29	21.20	21.20	20.95	20.95	834
2019-05-28	20.95	21.20	20.95	21.20	21,750
2019-05-24	20.65	20.95	20.65	20.95	2,706
2019-05-23	20.00	20.00	20.00	20.65	37,116
2019-05-22	21.70	21.70	21.25	21.25	0
2019-05-21	21.70	21.70	21.70	21.70	14,270
2019-05-20	21.70	21.70	21.70	21.70	97,247
2019-05-17	20.75	21.70	20.75	21.70	0
2019-05-16	21.70	21.70	20.75	20.75	46,005
2019-05-15	21.40	21.70	21.40	21.70	4,781
2019-05-14	21.40	21.40	21.40	21.40	1,256
2019-05-13	21.40	21.40	21.40	21.40	3,858
2019-05-10	21.40	21.40	21.40	21.40	4,284
2019-05-09	21.30	21.40	21.30	21.40	0
2019-05-08	21.40	21.40	21.30	21.30	0
2019-05-07	22.10	22.10	22.10	21.40	11,557
2019-05-03	21.55	21.55	21.55	21.55	9,200
2019-05-02	20.50	21.55	20.50	21.55	5,000
2019-05-01	21.45	21.45	20.50	20.50	78,423
2019-04-30	21.40	21.45	21.40	21.45	2,155
2019-04-29	20.10	20.10	20.10	21.40	7,836
2019-04-26	21.00	21.00	21.00	21.45	14,694
2019-04-25	21.40	21.40	21.40	21.40	5,861

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668