Singapore markets close in 24 minutes
Straits Times Index
3,326.37 +0.09 (+0.00%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,290.13 +42.34 (+0.51%) Bitcoin USD
61,491.03 +821.23 (+1.35%) CMC Crypto 200
1,275.77 -8.02 (-0.62%)
Mobius Investment Trust plc (MMIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:51AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 11,057 |
| 25 Jun 2024 | 135.00 | 135.69 | 134.23 | 135.00 | 135.00 | 23,855 |
| 24 Jun 2024 | 136.00 | 136.00 | 132.49 | 135.50 | 135.50 | 39,319 |
| 21 Jun 2024 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 221,522 |
| 20 Jun 2024 | 135.00 | 135.57 | 133.14 | 135.00 | 135.00 | 89,267 |
| 19 Jun 2024 | 133.50 | 135.72 | 133.50 | 133.50 | 133.50 | 73,100 |
| 18 Jun 2024 | 134.00 | 134.00 | 132.29 | 133.75 | 133.75 | 149,440 |
| 17 Jun 2024 | 132.00 | 134.00 | 131.61 | 133.75 | 133.75 | 172,211 |
| 14 Jun 2024 | 133.00 | 136.50 | 131.00 | 132.75 | 132.75 | 99,079 |
| 13 Jun 2024 | 132.50 | 134.00 | 131.00 | 132.25 | 132.25 | 148,646 |
| 12 Jun 2024 | 134.00 | 134.00 | 131.01 | 134.00 | 134.00 | 96,060 |
| 11 Jun 2024 | 132.50 | 136.00 | 131.10 | 133.25 | 133.25 | 56,691 |
| 10 Jun 2024 | 133.50 | 134.00 | 131.00 | 132.00 | 132.00 | 154,596 |
| 07 Jun 2024 | 131.00 | 133.48 | 130.42 | 131.25 | 131.25 | 166,556 |
| 06 Jun 2024 | 133.00 | 135.00 | 129.50 | 134.50 | 134.50 | 259,967 |
| 05 Jun 2024 | 129.50 | 132.00 | 129.50 | 131.50 | 131.50 | 72,978 |
| 04 Jun 2024 | 131.00 | 134.24 | 129.24 | 129.50 | 129.50 | 53,885 |
| 03 Jun 2024 | 132.00 | 133.84 | 130.00 | 132.00 | 132.00 | 43,442 |
| 31 May 2024 | 130.50 | 136.00 | 130.00 | 131.00 | 131.00 | 85,524 |
| 30 May 2024 | 131.00 | 132.38 | 130.00 | 130.00 | 130.00 | 53,777 |
| 29 May 2024 | 132.50 | 133.00 | 131.06 | 132.75 | 132.75 | 44,453 |
| 28 May 2024 | 130.50 | 136.50 | 130.50 | 136.50 | 136.50 | 174,043 |
| 24 May 2024 | 134.00 | 138.00 | 133.57 | 135.00 | 135.00 | 32,488 |
| 23 May 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 93,191 |
| 22 May 2024 | 134.50 | 135.43 | 133.30 | 133.50 | 133.50 | 89,209 |
| 21 May 2024 | 134.00 | 135.74 | 133.19 | 134.50 | 134.50 | 246,826 |
| 20 May 2024 | 133.30 | 135.00 | 132.70 | 135.25 | 135.25 | 382,249 |
| 17 May 2024 | 132.50 | 135.00 | 132.50 | 134.00 | 134.00 | 163,198 |
| 16 May 2024 | 135.50 | 136.28 | 131.00 | 133.00 | 133.00 | 2,681,526 |
| 15 May 2024 | 133.50 | 135.50 | 133.00 | 133.50 | 133.50 | 56,949 |
| 14 May 2024 | 133.50 | 134.00 | 132.66 | 133.50 | 133.50 | 245,851 |
| 13 May 2024 | 132.50 | 134.50 | 131.50 | 132.50 | 132.50 | 122,682 |
| 10 May 2024 | 132.00 | 134.50 | 131.49 | 133.00 | 133.00 | 558,577 |
| 09 May 2024 | 133.50 | 133.51 | 131.75 | 133.50 | 133.50 | 104,548 |
| 08 May 2024 | 132.50 | 133.72 | 131.20 | 133.50 | 133.50 | 64,690 |
| 07 May 2024 | 132.00 | 134.50 | 130.51 | 132.50 | 132.50 | 128,014 |
| 03 May 2024 | 131.50 | 134.50 | 129.36 | 132.00 | 132.00 | 120,916 |
| 02 May 2024 | 130.00 | 133.50 | 128.00 | 132.25 | 132.25 | 272,955 |
| 01 May 2024 | 131.00 | 132.25 | 129.21 | 131.00 | 131.00 | 189,369 |
| 30 Apr 2024 | 129.00 | 132.50 | 128.20 | 131.00 | 131.00 | 109,537 |
| 29 Apr 2024 | 130.00 | 131.66 | 129.00 | 130.50 | 130.50 | 175,621 |
| 26 Apr 2024 | 130.50 | 132.21 | 130.50 | 131.00 | 131.00 | 120,554 |
| 25 Apr 2024 | 129.00 | 131.50 | 128.00 | 128.50 | 128.50 | 104,132 |
| 24 Apr 2024 | 130.00 | 131.00 | 128.00 | 130.50 | 130.50 | 124,212 |
| 23 Apr 2024 | 129.00 | 130.92 | 128.40 | 128.50 | 128.50 | 149,816 |
| 22 Apr 2024 | 128.50 | 130.10 | 128.00 | 128.50 | 128.50 | 523,695 |
| 19 Apr 2024 | 130.00 | 132.66 | 127.75 | 129.50 | 129.50 | 418,217 |
| 18 Apr 2024 | 131.50 | 133.49 | 128.89 | 130.00 | 130.00 | 135,001 |
| 17 Apr 2024 | 130.50 | 131.50 | 130.00 | 130.75 | 130.75 | 64,768 |
| 16 Apr 2024 | 133.00 | 133.00 | 130.20 | 131.50 | 131.50 | 129,208 |
| 15 Apr 2024 | 133.00 | 134.40 | 133.00 | 133.00 | 133.00 | 120,953 |
| 12 Apr 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 171,592 |
| 11 Apr 2024 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | 81,162 |
| 11 Apr 2024 | 0.0125 Dividend | |||||
| 10 Apr 2024 | 133.50 | 136.62 | 133.50 | 135.50 | 135.49 | 140,283 |
| 09 Apr 2024 | 134.00 | 136.63 | 133.50 | 136.00 | 135.99 | 130,067 |
| 08 Apr 2024 | 136.50 | 137.50 | 133.00 | 133.00 | 132.99 | 160,061 |
| 05 Apr 2024 | 133.05 | 137.50 | 133.05 | 135.00 | 134.99 | 36,396 |
| 04 Apr 2024 | 135.50 | 136.20 | 134.20 | 135.50 | 135.49 | 157,878 |
| 03 Apr 2024 | 134.50 | 135.35 | 133.00 | 134.50 | 134.49 | 218,453 |
| 02 Apr 2024 | 133.00 | 135.50 | 133.00 | 134.50 | 134.49 | 134,599 |
| 28 Mar 2024 | 134.00 | 135.00 | 133.00 | 133.50 | 133.49 | 217,534 |
| 27 Mar 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 133.99 | 143,463 |
| 26 Mar 2024 | 134.50 | 135.00 | 133.50 | 134.50 | 134.49 | 109,566 |
| 25 Mar 2024 | 134.00 | 138.00 | 133.88 | 134.50 | 134.49 | 414,046 |
| 22 Mar 2024 | 136.00 | 136.42 | 134.32 | 135.00 | 134.99 | 119,930 |
| 21 Mar 2024 | 136.00 | 136.70 | 135.40 | 136.25 | 136.24 | 115,813 |
| 20 Mar 2024 | 134.50 | 136.50 | 134.50 | 135.25 | 135.24 | 167,348 |
| 19 Mar 2024 | 135.50 | 136.64 | 135.18 | 136.50 | 136.49 | 87,597 |
| 18 Mar 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 136.49 | 151,463 |
| 15 Mar 2024 | 137.50 | 137.50 | 136.71 | 137.50 | 137.49 | 30,145 |
| 14 Mar 2024 | 135.00 | 137.50 | 135.00 | 136.25 | 136.24 | 66,354 |
| 13 Mar 2024 | 135.00 | 137.00 | 134.00 | 135.25 | 135.24 | 211,609 |
| 12 Mar 2024 | 137.18 | 137.25 | 136.25 | 136.50 | 136.49 | 102,637 |
| 11 Mar 2024 | 136.00 | 137.34 | 136.00 | 136.50 | 136.49 | 133,755 |
| 08 Mar 2024 | 134.00 | 136.76 | 134.00 | 136.50 | 136.49 | 85,927 |
| 07 Mar 2024 | 135.00 | 136.00 | 134.88 | 135.00 | 134.99 | 97,082 |
| 06 Mar 2024 | 137.50 | 137.74 | 135.00 | 137.50 | 137.49 | 56,722 |
| 05 Mar 2024 | 136.00 | 137.21 | 136.00 | 137.25 | 137.24 | 167,754 |
| 04 Mar 2024 | 139.50 | 140.85 | 136.50 | 138.50 | 138.49 | 225,584 |
| 01 Mar 2024 | 139.50 | 141.00 | 137.61 | 140.75 | 140.74 | 178,772 |
| 29 Feb 2024 | 137.00 | 140.07 | 135.50 | 136.50 | 136.49 | 322,028 |
| 28 Feb 2024 | 141.00 | 142.35 | 136.00 | 136.00 | 135.99 | 155,274 |
| 27 Feb 2024 | 143.00 | 143.00 | 138.50 | 138.50 | 138.49 | 202,511 |
| 26 Feb 2024 | 141.00 | 143.50 | 139.50 | 139.50 | 139.49 | 94,744 |
| 23 Feb 2024 | 141.00 | 141.50 | 139.75 | 141.00 | 140.99 | 211,234 |
| 22 Feb 2024 | 142.50 | 142.50 | 139.00 | 139.00 | 138.99 | 93,407 |
| 21 Feb 2024 | 138.00 | 141.90 | 138.00 | 138.00 | 137.99 | 107,565 |
| 20 Feb 2024 | 141.50 | 142.00 | 139.00 | 140.75 | 140.74 | 239,960 |
| 19 Feb 2024 | 143.00 | 143.00 | 139.55 | 140.75 | 140.74 | 112,257 |
| 16 Feb 2024 | 141.00 | 142.00 | 138.09 | 141.50 | 141.49 | 54,510 |
| 15 Feb 2024 | 139.00 | 141.00 | 137.22 | 140.50 | 140.49 | 107,123 |
| 14 Feb 2024 | 136.00 | 138.75 | 136.00 | 137.00 | 136.99 | 204,578 |
| 13 Feb 2024 | 140.00 | 140.00 | 136.00 | 137.50 | 137.49 | 116,348 |
| 12 Feb 2024 | 138.50 | 139.00 | 135.75 | 137.25 | 137.24 | 232,792 |
| 09 Feb 2024 | 138.50 | 138.50 | 135.50 | 138.50 | 138.49 | 71,131 |
| 08 Feb 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 133.99 | 147,796 |
| 07 Feb 2024 | 134.00 | 137.07 | 133.90 | 134.00 | 133.99 | 164,168 |
| 06 Feb 2024 | 133.00 | 137.14 | 133.00 | 135.00 | 134.99 | 158,937 |
| 05 Feb 2024 | 134.00 | 134.93 | 132.35 | 133.00 | 132.99 | 198,911 |
| *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.