MIX.L - Mobeus Income & Growth VCT Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 201960.5060.5060.5061.5061.506,559
May 23, 201960.5060.5060.5061.5061.5010,501
May 22, 20190.680.680.680.680.68-
May 21, 20190.680.680.680.680.68-
May 20, 201960.5060.5060.5061.5061.503,130
May 17, 20190.680.680.680.680.68-
May 16, 20190.680.680.680.680.68-
May 15, 201961.5061.5061.5061.5061.50-
May 14, 201961.0061.0061.0061.5061.5077,481
May 13, 201960.5060.5060.5061.5061.501,772
May 10, 201961.5061.5061.5061.5061.50-
May 09, 201957.5059.4057.5058.5058.5038,649
May 08, 201957.0057.0057.0058.0058.002,000
May 07, 201957.0057.0057.0058.0058.001,100
May 03, 201957.0057.0057.0058.0058.0021,903
May 02, 201958.0058.0058.0058.0058.00-
May 01, 201957.0057.0057.0058.0058.0013,283
Apr 30, 201957.0057.0057.0058.0058.004,385
Apr 29, 201957.0057.0057.0058.0058.008,548
Apr 26, 201958.0058.0058.0058.0058.00-
Apr 25, 201957.0057.0056.5058.0058.0045,393
Apr 25, 20190.0325 Dividend
Apr 24, 201963.4063.4063.4062.5062.477,777
Apr 23, 201961.5061.5061.0062.5062.4738,050
Apr 18, 201963.4063.4061.5062.5062.4738,110
Apr 17, 201963.4063.4061.0062.5062.4739,771
Apr 16, 201963.4063.4061.5062.5062.4726,310
Apr 15, 201963.4063.4061.5062.5062.4719,124
Apr 12, 201962.5062.5062.5062.5062.47-
Apr 11, 201963.4063.4061.5062.5062.4716,043
Apr 10, 201961.5061.5061.5062.5062.475,418
Apr 09, 201962.5062.5062.5062.5062.471,488
Apr 08, 201961.5063.4061.5062.5062.4728,011
Apr 05, 201962.5062.5062.5062.5062.47-
Apr 04, 201961.5061.5061.5062.5062.474,757
Apr 03, 201962.5063.0061.5062.5062.47161,674
Apr 02, 201961.5063.4061.5062.5062.4716,651
Apr 01, 201961.5061.5061.5062.5062.472,390
Mar 29, 201962.5062.5062.5062.5062.47-
Mar 28, 201962.5062.5062.5062.5062.47-
Mar 27, 201960.0060.5060.0061.5061.4746,507
Mar 26, 201960.0060.5060.0061.5061.4737,075
Mar 25, 201961.5061.5061.5061.5061.47-
Mar 22, 201961.5061.5061.5061.5061.47-
Mar 21, 201960.5060.5060.5061.5061.4712,991
Mar 20, 201961.5061.5061.5061.5061.47-
Mar 19, 201961.5061.5061.5061.5061.47-
Mar 18, 201960.5060.5060.5061.5061.473,814
Mar 15, 201961.5061.5061.5061.5061.47-
Mar 14, 201961.5061.5061.5061.5061.47-
Mar 13, 201960.5060.5060.5061.5061.4712,728
Mar 12, 201962.4062.4062.4061.5061.4715,945
Mar 11, 201960.5061.5060.5061.5061.473,723
Mar 08, 201961.5061.5061.5061.5061.47-
Mar 07, 201960.5060.5060.5061.5061.4718,963
Mar 06, 201961.5061.5061.5061.5061.47-
Mar 05, 201960.5060.5060.5061.5061.4717,461
Mar 04, 201960.5060.5060.5061.5061.4713,630
Mar 01, 201961.5061.5061.5061.5061.47-
Feb 28, 201960.5060.5060.5061.5061.471,970
Feb 27, 201961.5061.5061.5061.5061.47-
Feb 26, 201960.5060.5060.5061.5061.474,859
Feb 25, 201960.5060.5060.5061.5061.475,262
Feb 22, 201962.4062.4062.4061.5061.474,831
Feb 21, 201960.5060.5060.5061.5061.4714,945
Feb 20, 201960.5060.5060.5061.5061.476,844
Feb 19, 201960.5060.5060.5061.5061.4715,488
Feb 18, 201961.5061.5061.5061.5061.47-
Feb 15, 201960.5060.5060.5061.5061.471,525
Feb 14, 201960.5060.5060.5061.5061.4721,902
Feb 13, 201960.5060.5060.5061.5061.4720,267
Feb 12, 201960.5060.5060.5061.5061.4727,111
Feb 11, 201962.0062.0060.5061.5061.476,449
Feb 08, 201960.0060.0060.0061.5061.4720,333
Feb 07, 201962.4062.4062.4061.5061.4733,157
Feb 06, 201962.4062.4059.5061.5061.4774,064
Feb 05, 201960.5060.5060.5061.5061.473,714
Feb 04, 201960.5060.5060.5061.5061.4715,336
Feb 01, 201961.5061.5061.5061.5061.47-
Jan 31, 201962.0062.0062.0062.0061.97-
Jan 30, 201961.0061.0061.0062.0061.978,561
Jan 29, 201961.0061.0061.0062.0061.9736,331
Jan 28, 201962.0062.0062.0062.0061.97-
Jan 25, 201961.0061.0061.0062.0061.979,288
Jan 24, 201961.0061.0061.0062.0061.976,132
Jan 23, 201961.0061.0061.0062.0061.97890
Jan 22, 201961.0061.0060.0062.0061.9745,134
Jan 21, 201963.0063.0063.0062.0061.979,523
Jan 18, 201963.0063.0063.0062.0061.9712,000
Jan 17, 201961.0061.0061.0062.0061.977,000
Jan 16, 201960.0060.0060.0062.0061.9726,971
Jan 15, 201962.0062.0062.0062.0061.97-
Jan 14, 201961.0061.0061.0062.0061.9715,732
Jan 11, 201961.7561.7561.7562.0061.9710,220
Jan 10, 201961.0061.0061.0062.0061.971,779
Jan 09, 201961.0062.5061.0062.0061.9711,747
Jan 08, 201962.0062.0062.0062.0061.97-
Jan 07, 201961.0061.0061.0062.0061.975,327
Jan 04, 201962.0062.0062.0062.0061.97-
Jan 03, 201962.0062.0062.0062.0061.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...