Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,112.57 -165.45 (-0.26%) CMC Crypto 200
1,321.57 -38.76 (-2.85%)
Mobeus Income & Growth 2 VCT Ord (MIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00AM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 20 Jun 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 21 |
| 19 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 18 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 17 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 14 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 13 Jun 2024 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 958 |
| 12 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 11 Jun 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 3,580 |
| 10 Jun 2024 | 55.50 | 57.00 | 54.00 | 57.00 | 57.00 | 18,377 |
| 07 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 06 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 04 Jun 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 37 |
| 03 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 31 May 2024 | 56.00 | 57.00 | 54.00 | 55.50 | 55.50 | 26,117 |
| 30 May 2024 | 55.50 | 57.50 | 54.00 | 56.00 | 56.00 | 50,004 |
| 30 May 2024 | 5 Dividend | |||||
| 29 May 2024 | 60.50 | 62.00 | 59.00 | 60.50 | 55.50 | 1,926 |
| 28 May 2024 | 60.50 | 62.00 | 62.00 | 60.50 | 55.50 | 9,374 |
| 24 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.50 | - |
| 23 May 2024 | 60.00 | 62.00 | 59.00 | 60.50 | 55.50 | 7,040 |
| 22 May 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 1 |
| 21 May 2024 | 59.00 | 60.50 | 57.50 | 59.00 | 54.12 | 5,702 |
| 20 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 17 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 16 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 15 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 14 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 13 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 10 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 09 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 08 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 07 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 03 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 02 May 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 22 |
| 01 May 2024 | 59.00 | 60.50 | 57.50 | 60.50 | 55.50 | 6,024 |
| 30 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 29 Apr 2024 | 59.00 | 60.50 | 57.50 | 59.00 | 54.12 | 30 |
| 26 Apr 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 57 |
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 24 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 22 Apr 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 1,100 |
| 19 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 18 Apr 2024 | 59.00 | 60.00 | 60.00 | 59.00 | 54.12 | 2,584 |
| 17 Apr 2024 | 59.00 | 60.50 | 57.50 | 59.00 | 54.12 | 1,493 |
| 16 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 15 Apr 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 14,342 |
| 12 Apr 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 6 |
| 11 Apr 2024 | 59.00 | 60.50 | 57.50 | 60.50 | 55.50 | 96 |
| 10 Apr 2024 | 59.00 | 60.50 | 57.50 | 59.00 | 54.12 | 3,853 |
| 09 Apr 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 164 |
| 08 Apr 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 49 |
| 05 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 04 Apr 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 28,460 |
| 03 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 02 Apr 2024 | 59.00 | 60.50 | 57.50 | 59.00 | 54.12 | 3,854 |
| 28 Mar 2024 | 59.00 | 60.50 | 57.50 | 59.00 | 54.12 | 6,026 |
| 27 Mar 2024 | 59.00 | 59.42 | 58.92 | 59.00 | 54.12 | 111,977 |
| 26 Mar 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 14,681 |
| 25 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 22 Mar 2024 | 59.00 | 60.50 | 60.50 | 59.00 | 54.12 | 1,120 |
| 21 Mar 2024 | 59.00 | 60.50 | 60.50 | 60.50 | 55.50 | 7 |
| 20 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 19 Mar 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 26,265 |
| 18 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 15 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 14 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 13 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 12 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 11 Mar 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 20,800 |
| 08 Mar 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 2,351 |
| 07 Mar 2024 | 59.00 | 57.50 | 57.50 | 57.50 | 52.75 | 930 |
| 06 Mar 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 19,878 |
| 05 Mar 2024 | 59.00 | 57.50 | 57.50 | 59.00 | 54.12 | 5,628 |
| 04 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.12 | - |
| 01 Mar 2024 | 59.00 | 59.42 | 58.92 | 59.00 | 54.12 | 170,773 |
| 29 Feb 2024 | 59.00 | 60.49 | 60.49 | 59.00 | 54.12 | 8,265 |
| 29 Feb 2024 | 0.06 Dividend | |||||
| 28 Feb 2024 | 66.00 | 67.50 | 67.49 | 67.50 | 61.87 | 16,738 |
| 27 Feb 2024 | 66.00 | 67.50 | 64.50 | 67.50 | 61.87 | 5,893 |
| 26 Feb 2024 | 66.00 | 67.50 | 67.50 | 66.00 | 60.49 | 6,085 |
| 23 Feb 2024 | 66.00 | 67.50 | 64.50 | 66.00 | 60.49 | 5,300 |
| 22 Feb 2024 | 66.00 | 67.50 | 67.50 | 66.00 | 60.49 | 950 |
| 21 Feb 2024 | 65.00 | 67.00 | 66.50 | 66.00 | 60.49 | 8,101 |
| 20 Feb 2024 | 65.00 | 66.50 | 66.50 | 66.50 | 60.95 | 2 |
| 19 Feb 2024 | 65.00 | 66.50 | 66.50 | 66.50 | 60.95 | 19 |
| 16 Feb 2024 | 65.00 | 66.50 | 66.50 | 65.00 | 59.58 | 43 |
| 15 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 14 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 13 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 12 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 09 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 08 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 07 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 06 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 05 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| 02 Feb 2024 | 65.00 | 66.50 | 66.50 | 65.00 | 59.58 | 133 |
| 01 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 59.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.