Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2018 | 3.50p | 3.50p | 3.17p | 3.50p | 16044 |
| 22/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/10/2018 | 3.50p | 3.50p | 3.20p | 3.50p | 558 |
| 30/10/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/10/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2018 | 3.55p | 3.55p | 3.24p | 3.50p | 15703 |
| 25/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 24/10/2018 | 3.55p | 3.55p | 3.24p | 3.55p | 5186 |
| 23/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 22/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 18/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 17/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 16/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 15/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 12/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 11/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 10/10/2018 | 3.60p | 3.60p | 3.55p | 3.55p | 0 |
| 09/10/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 08/10/2018 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 05/10/2018 | 3.30p | 3.55p | 3.30p | 3.55p | 25357 |
| 04/10/2018 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 03/10/2018 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 02/10/2018 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 01/10/2018 | 4.25p | 4.25p | 3.30p | 3.30p | 258305 |
| 28/09/2018 | 4.80p | 4.80p | 4.20p | 4.25p | 40155 |
| 27/09/2018 | 4.80p | 4.80p | 4.50p | 4.80p | 7500 |
| 26/09/2018 | 4.80p | 4.80p | 4.50p | 4.80p | 41254 |
| 25/09/2018 | 4.65p | 4.80p | 4.65p | 4.80p | 17743 |
| 24/09/2018 | 4.65p | 4.70p | 4.65p | 4.65p | 14430 |
| 21/09/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 20/09/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 19/09/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 18/09/2018 | 4.45p | 4.66p | 4.45p | 4.65p | 14753 |
| 17/09/2018 | 4.40p | 4.45p | 4.40p | 4.45p | 0 |
| 14/09/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 13/09/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 12/09/2018 | 4.45p | 4.45p | 4.40p | 4.40p | 0 |
| 11/09/2018 | 4.45p | 4.45p | 4.15p | 4.45p | 3942 |
| 10/09/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 07/09/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 06/09/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 05/09/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 04/09/2018 | 4.40p | 4.45p | 4.15p | 4.45p | 2291 |
| 03/09/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 31/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 28/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 24/08/2018 | 4.25p | 4.40p | 4.25p | 4.40p | 55188 |
| 23/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/08/2018 | 4.40p | 4.40p | 4.00p | 4.25p | 20000 |
| 14/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 17897 |
| 13/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 08/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 03/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 02/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 01/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 31/07/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/07/2018 | 4.60p | 4.60p | 4.00p | 4.40p | 82126 |
| 27/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 26/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 25/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 24/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 23/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 20/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 19/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 18/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 17/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 16/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 12/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 11/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 10/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 09/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 06/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 05/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 04/07/2018 | 4.55p | 4.70p | 4.31p | 4.60p | 23812 |
| 03/07/2018 | 4.70p | 4.70p | 4.55p | 4.55p | 0 |
| 02/07/2018 | 5.10p | 5.10p | 4.30p | 4.70p | 60875 |
| 29/06/2018 | 5.10p | 5.10p | 5.00p | 5.10p | 0 |
| 28/06/2018 | 5.50p | 5.50p | 5.00p | 5.10p | 30000 |
| 27/06/2018 | 5.00p | 5.50p | 5.00p | 5.50p | 25000 |
| 26/06/2018 | 5.50p | 5.50p | 5.00p | 5.00p | 20000 |
| 25/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/06/2018 | 5.50p | 5.70p | 5.22p | 5.50p | 33745 |
| 21/06/2018 | 5.00p | 5.50p | 5.00p | 5.50p | 52875 |
| 20/06/2018 | 4.75p | 5.24p | 4.75p | 5.00p | 9799 |
| 19/06/2018 | 5.40p | 6.00p | 4.60p | 4.75p | 48210 |
| 18/06/2018 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 15/06/2018 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 14/06/2018 | 5.50p | 5.50p | 4.80p | 5.40p | 18478 |
| 13/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/06/2018 | 5.50p | 5.70p | 5.20p | 5.50p | 0 |
| 06/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/06/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/06/2018 | 5.40p | 5.65p | 5.40p | 5.50p | 10000 |
| 01/06/2018 | 5.10p | 5.40p | 5.06p | 5.40p | 110000 |
| 31/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 30/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 29/05/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 10000 |
| 25/05/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 6596 |
| 24/05/2018 | 5.10p | 5.10p | 5.00p | 5.10p | 0 |
| 23/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 22/05/2018 | 5.50p | 5.50p | 4.70p | 5.10p | 52580 |
| 21/05/2018 | 5.55p | 5.87p | 5.50p | 5.50p | 26766 |
| 18/05/2018 | 4.60p | 6.00p | 4.60p | 5.55p | 528612 |
| 17/05/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 16/05/2018 | 4.40p | 4.85p | 4.10p | 4.60p | 139968 |
| 15/05/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 14/05/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 2384 |
| 11/05/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/05/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/05/2018 | 4.65p | 4.65p | 4.00p | 4.40p | 5000 |
| 08/05/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 04/05/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 03/05/2018 | 4.65p | 4.65p | 4.00p | 4.65p | 5000 |
| 02/05/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 01/05/2018 | 4.50p | 4.65p | 4.50p | 4.65p | 0 |
| 30/04/2018 | 4.65p | 4.65p | 4.00p | 4.50p | 10500 |
| 27/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 26/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 25/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 24/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 23/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 20/04/2018 | 4.65p | 4.65p | 4.10p | 4.65p | 67489 |
| 19/04/2018 | 4.65p | 4.65p | 3.70p | 4.65p | 60000 |
| 18/04/2018 | 4.37p | 4.65p | 4.37p | 4.65p | 10163 |
| 17/04/2018 | 4.24p | 4.37p | 4.24p | 4.37p | 0 |
| 16/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 13/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 12/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 11/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 10/04/2018 | 4.24p | 4.24p | 4.20p | 4.24p | 10000 |
| 09/04/2018 | 4.12p | 4.29p | 4.12p | 4.24p | 9993 |
| 06/04/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 05/04/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 04/04/2018 | 4.12p | 4.12p | 3.95p | 4.12p | 82126 |
| 03/04/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 29/03/2018 | 4.12p | 4.12p | 4.10p | 4.12p | 3746 |
| 28/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 27/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 26/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 23/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 22/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 21/03/2018 | 4.12p | 4.12p | 3.95p | 4.12p | 37722 |
| 20/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 19/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 16/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 15/03/2018 | 4.12p | 4.12p | 3.51p | 4.12p | 40000 |
| 14/03/2018 | 4.12p | 4.12p | 3.99p | 4.12p | 0 |
| 13/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 12/03/2018 | 4.12p | 4.12p | 3.51p | 4.12p | 770 |
| 09/03/2018 | 4.12p | 4.12p | 3.51p | 4.12p | 3005 |
| 08/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 07/03/2018 | 4.25p | 4.25p | 3.50p | 4.12p | 27000 |
| 06/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/03/2018 | 4.25p | 4.25p | 3.51p | 4.25p | 17176 |
| 28/02/2018 | 4.25p | 4.25p | 3.51p | 4.25p | 35193 |
| 27/02/2018 | 4.40p | 4.40p | 3.51p | 4.25p | 16563 |
| 26/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 22/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 21/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 20/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 19/02/2018 | 4.40p | 4.40p | 3.80p | 4.40p | 6589 |
| 16/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 15/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 14/02/2018 | 4.40p | 4.40p | 3.80p | 4.40p | 15180 |
| 13/02/2018 | 4.00p | 4.90p | 4.00p | 4.40p | 131932 |
| 12/02/2018 | 4.00p | 4.00p | 3.51p | 4.00p | 9243 |
*Close Price adjusted for both dividends and splits