Advertisement
U.S. markets open in 1 hour 6 minutes
S&P Futures
5,894.00 -2.50 (-0.04%) Dow Futures
43,493.00 -75.00 (-0.17%) Nasdaq Futures
20,519.00 +25.25 (+0.12%) Russell 2000 Futures
2,319.20 +5.60 (+0.24%) Crude Oil
67.35 +0.33 (+0.49%) Gold
2,602.10 +32.00 (+1.25%)
Mobeus Income & Growth VCT Ord (MIX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 08:49AM GMT. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Nov 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Nov 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Nov 12, 2024 | 53.50 | 54.50 | 51.00 | 53.00 | 53.00 | 10,019 |
| Nov 11, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 08, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 30 |
| Nov 07, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 06, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 11,903 |
| Nov 05, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 93 |
| Nov 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 01, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 60,053 |
| Oct 31, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 30, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 25, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 3,073 |
| Oct 24, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 96 |
| Oct 23, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 22, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 11 |
| Oct 21, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 10 |
| Oct 18, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 14,664 |
| Oct 17, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 18,085 |
| Oct 16, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 15, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 179 |
| Oct 14, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 2,090 |
| Oct 11, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 308 |
| Oct 10, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 09, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 08, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 07, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 03, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 02, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 01, 2024 | 53.50 | 54.50 | 54.50 | 53.50 | 53.50 | 390 |
| Sep 30, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 50,621 |
| Sep 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 26, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 144 |
| Sep 25, 2024 | 53.50 | 53.29 | 52.79 | 53.50 | 53.50 | 195,041 |
| Sep 24, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 4,173 |
| Sep 23, 2024 | 53.50 | 54.00 | 54.00 | 54.00 | 54.00 | 15,000 |
| Sep 20, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 327 |
| Sep 19, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 174 |
| Sep 18, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 1,818 |
| Sep 17, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 16, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 23,859 |
| Sep 13, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 12, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 581 |
| Sep 11, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 10, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 225 |
| Sep 09, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 9,036 |
| Sep 06, 2024 | 53.50 | 55.00 | 52.79 | 53.50 | 53.50 | 7,629 |
| Sep 05, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 04, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 4,966 |
| Sep 03, 2024 | 53.50 | 55.00 | 52.79 | 53.50 | 53.50 | 54,271 |
| Sep 02, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 45,486 |
| Aug 30, 2024 | 53.50 | 55.00 | 52.00 | 55.00 | 55.00 | 521,303 |
| Aug 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 28, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 19,797 |
| Aug 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 23, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 22, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 20,275 |
| Aug 21, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 8,696 |
| Aug 20, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 51,240 |
| Aug 19, 2024 | 53.50 | 54.50 | 52.00 | 53.50 | 53.50 | 159 |
| Aug 16, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 15, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 14, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 10,897 |
| Aug 13, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 10,005 |
| Aug 12, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 14,819 |
| Aug 09, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 08, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 1 |
| Aug 07, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 1,712 |
| Aug 06, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 2 |
| Aug 05, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 1,998 |
| Aug 02, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 1,915 |
| Aug 01, 2024 | 53.50 | 52.00 | 52.00 | 52.00 | 52.00 | 1,092 |
| Jul 31, 2024 | 53.50 | 52.14 | 52.00 | 53.50 | 53.50 | 42,966 |
| Jul 30, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 96 |
| Jul 29, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 5 |
| Jul 26, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 6,233 |
| Jul 25, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jul 24, 2024 | 52.00 | 55.00 | 50.50 | 53.50 | 53.50 | 340 |
| Jul 23, 2024 | 52.00 | 50.50 | 50.50 | 52.00 | 52.00 | 1,974 |
| Jul 22, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 19, 2024 | 52.00 | 53.50 | 50.50 | 52.00 | 52.00 | 34,518 |
| Jul 18, 2024 | 52.00 | 53.50 | 53.50 | 52.00 | 52.00 | 4 |
| Jul 17, 2024 | 52.00 | 50.50 | 50.50 | 52.00 | 52.00 | 15,000 |
| Jul 16, 2024 | 52.00 | 51.50 | 51.50 | 52.00 | 52.00 | 3 |
| Jul 15, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 12, 2024 | 52.00 | 50.50 | 50.50 | 52.00 | 52.00 | 2,508 |
| Jul 11, 2024 | 52.00 | 50.50 | 50.50 | 52.00 | 52.00 | 16,709 |
| Jul 10, 2024 | 52.00 | 53.50 | 50.50 | 52.00 | 52.00 | 23,293 |
| Jul 09, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 08, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 05, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 04, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 03, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 02, 2024 | 52.00 | 51.79 | 51.79 | 52.00 | 52.00 | 118,883 |
| Jul 01, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 28, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.