Mail

MIX.L - Mobeus Income & Growth VCT Plc

LSE - LSE Delayed Price. Currency in GBp

Show:

Historical Prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	60.50	60.50	60.50	61.50	61.50	6,559
May 23, 2019	60.50	60.50	60.50	61.50	61.50	10,501
May 22, 2019	0.68	0.68	0.68	0.68	0.68	-
May 21, 2019	0.68	0.68	0.68	0.68	0.68	-
May 20, 2019	60.50	60.50	60.50	61.50	61.50	3,130
May 17, 2019	0.68	0.68	0.68	0.68	0.68	-
May 16, 2019	0.68	0.68	0.68	0.68	0.68	-
May 15, 2019	61.50	61.50	61.50	61.50	61.50	-
May 14, 2019	61.00	61.00	61.00	61.50	61.50	77,481
May 13, 2019	60.50	60.50	60.50	61.50	61.50	1,772
May 10, 2019	61.50	61.50	61.50	61.50	61.50	-
May 09, 2019	57.50	59.40	57.50	58.50	58.50	38,649
May 08, 2019	57.00	57.00	57.00	58.00	58.00	2,000
May 07, 2019	57.00	57.00	57.00	58.00	58.00	1,100
May 03, 2019	57.00	57.00	57.00	58.00	58.00	21,903
May 02, 2019	58.00	58.00	58.00	58.00	58.00	-
May 01, 2019	57.00	57.00	57.00	58.00	58.00	13,283
Apr 30, 2019	57.00	57.00	57.00	58.00	58.00	4,385
Apr 29, 2019	57.00	57.00	57.00	58.00	58.00	8,548
Apr 26, 2019	58.00	58.00	58.00	58.00	58.00	-
Apr 25, 2019	57.00	57.00	56.50	58.00	58.00	45,393
Apr 25, 2019	0.0325 Dividend
Apr 24, 2019	63.40	63.40	63.40	62.50	62.47	7,777
Apr 23, 2019	61.50	61.50	61.00	62.50	62.47	38,050
Apr 18, 2019	63.40	63.40	61.50	62.50	62.47	38,110
Apr 17, 2019	63.40	63.40	61.00	62.50	62.47	39,771
Apr 16, 2019	63.40	63.40	61.50	62.50	62.47	26,310
Apr 15, 2019	63.40	63.40	61.50	62.50	62.47	19,124
Apr 12, 2019	62.50	62.50	62.50	62.50	62.47	-
Apr 11, 2019	63.40	63.40	61.50	62.50	62.47	16,043
Apr 10, 2019	61.50	61.50	61.50	62.50	62.47	5,418
Apr 09, 2019	62.50	62.50	62.50	62.50	62.47	1,488
Apr 08, 2019	61.50	63.40	61.50	62.50	62.47	28,011
Apr 05, 2019	62.50	62.50	62.50	62.50	62.47	-
Apr 04, 2019	61.50	61.50	61.50	62.50	62.47	4,757
Apr 03, 2019	62.50	63.00	61.50	62.50	62.47	161,674
Apr 02, 2019	61.50	63.40	61.50	62.50	62.47	16,651
Apr 01, 2019	61.50	61.50	61.50	62.50	62.47	2,390
Mar 29, 2019	62.50	62.50	62.50	62.50	62.47	-
Mar 28, 2019	62.50	62.50	62.50	62.50	62.47	-
Mar 27, 2019	60.00	60.50	60.00	61.50	61.47	46,507
Mar 26, 2019	60.00	60.50	60.00	61.50	61.47	37,075
Mar 25, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 22, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 21, 2019	60.50	60.50	60.50	61.50	61.47	12,991
Mar 20, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 19, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 18, 2019	60.50	60.50	60.50	61.50	61.47	3,814
Mar 15, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 14, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 13, 2019	60.50	60.50	60.50	61.50	61.47	12,728
Mar 12, 2019	62.40	62.40	62.40	61.50	61.47	15,945
Mar 11, 2019	60.50	61.50	60.50	61.50	61.47	3,723
Mar 08, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 07, 2019	60.50	60.50	60.50	61.50	61.47	18,963
Mar 06, 2019	61.50	61.50	61.50	61.50	61.47	-
Mar 05, 2019	60.50	60.50	60.50	61.50	61.47	17,461
Mar 04, 2019	60.50	60.50	60.50	61.50	61.47	13,630
Mar 01, 2019	61.50	61.50	61.50	61.50	61.47	-
Feb 28, 2019	60.50	60.50	60.50	61.50	61.47	1,970
Feb 27, 2019	61.50	61.50	61.50	61.50	61.47	-
Feb 26, 2019	60.50	60.50	60.50	61.50	61.47	4,859
Feb 25, 2019	60.50	60.50	60.50	61.50	61.47	5,262
Feb 22, 2019	62.40	62.40	62.40	61.50	61.47	4,831
Feb 21, 2019	60.50	60.50	60.50	61.50	61.47	14,945
Feb 20, 2019	60.50	60.50	60.50	61.50	61.47	6,844
Feb 19, 2019	60.50	60.50	60.50	61.50	61.47	15,488
Feb 18, 2019	61.50	61.50	61.50	61.50	61.47	-
Feb 15, 2019	60.50	60.50	60.50	61.50	61.47	1,525
Feb 14, 2019	60.50	60.50	60.50	61.50	61.47	21,902
Feb 13, 2019	60.50	60.50	60.50	61.50	61.47	20,267
Feb 12, 2019	60.50	60.50	60.50	61.50	61.47	27,111
Feb 11, 2019	62.00	62.00	60.50	61.50	61.47	6,449
Feb 08, 2019	60.00	60.00	60.00	61.50	61.47	20,333
Feb 07, 2019	62.40	62.40	62.40	61.50	61.47	33,157
Feb 06, 2019	62.40	62.40	59.50	61.50	61.47	74,064
Feb 05, 2019	60.50	60.50	60.50	61.50	61.47	3,714
Feb 04, 2019	60.50	60.50	60.50	61.50	61.47	15,336
Feb 01, 2019	61.50	61.50	61.50	61.50	61.47	-
Jan 31, 2019	62.00	62.00	62.00	62.00	61.97	-
Jan 30, 2019	61.00	61.00	61.00	62.00	61.97	8,561
Jan 29, 2019	61.00	61.00	61.00	62.00	61.97	36,331
Jan 28, 2019	62.00	62.00	62.00	62.00	61.97	-
Jan 25, 2019	61.00	61.00	61.00	62.00	61.97	9,288
Jan 24, 2019	61.00	61.00	61.00	62.00	61.97	6,132
Jan 23, 2019	61.00	61.00	61.00	62.00	61.97	890
Jan 22, 2019	61.00	61.00	60.00	62.00	61.97	45,134
Jan 21, 2019	63.00	63.00	63.00	62.00	61.97	9,523
Jan 18, 2019	63.00	63.00	63.00	62.00	61.97	12,000
Jan 17, 2019	61.00	61.00	61.00	62.00	61.97	7,000
Jan 16, 2019	60.00	60.00	60.00	62.00	61.97	26,971
Jan 15, 2019	62.00	62.00	62.00	62.00	61.97	-
Jan 14, 2019	61.00	61.00	61.00	62.00	61.97	15,732
Jan 11, 2019	61.75	61.75	61.75	62.00	61.97	10,220
Jan 10, 2019	61.00	61.00	61.00	62.00	61.97	1,779
Jan 09, 2019	61.00	62.50	61.00	62.00	61.97	11,747
Jan 08, 2019	62.00	62.00	62.00	62.00	61.97	-
Jan 07, 2019	61.00	61.00	61.00	62.00	61.97	5,327
Jan 04, 2019	62.00	62.00	62.00	62.00	61.97	-
Jan 03, 2019	62.00	62.00	62.00	62.00	61.97	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...