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 Schroders (SDR) by Mark David Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Kevin Godbold in The Motley Fool
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Petershill Partners (PHLL) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Aviva (AV.) by Berenberg
- Buy BT Group (BT.A) by Berenberg
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2016 | 3.38p | 3.55p | 3.25p | 3.50p | 99701 |
| 13/07/2016 | 3.38p | 3.60p | 3.26p | 3.38p | 100000 |
| 12/07/2016 | 3.25p | 3.45p | 3.25p | 3.38p | 174741 |
| 11/07/2016 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 08/07/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 150000 |
| 07/07/2016 | 3.38p | 3.47p | 3.38p | 3.38p | 21009 |
| 06/07/2016 | 3.13p | 3.44p | 3.13p | 3.38p | 53311 |
| 05/07/2016 | 3.25p | 3.25p | 2.76p | 3.13p | 329171 |
| 04/07/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/07/2016 | 3.50p | 3.50p | 3.02p | 3.25p | 32096 |
| 30/06/2016 | 3.88p | 4.00p | 3.25p | 3.50p | 228412 |
| 29/06/2016 | 4.13p | 4.16p | 3.58p | 3.88p | 293889 |
| 28/06/2016 | 3.75p | 4.25p | 3.75p | 4.13p | 183260 |
| 27/06/2016 | 4.13p | 4.25p | 3.75p | 3.75p | 167381 |
| 24/06/2016 | 3.38p | 4.13p | 3.38p | 4.13p | 127270 |
| 23/06/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/06/2016 | 3.25p | 3.75p | 3.25p | 3.63p | 112593 |
| 21/06/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 14115 |
| 20/06/2016 | 2.88p | 3.25p | 2.88p | 3.25p | 41539 |
| 17/06/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/06/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/06/2016 | 3.00p | 3.00p | 2.76p | 2.88p | 25000 |
| 14/06/2016 | 3.25p | 3.50p | 3.00p | 3.00p | 48573 |
| 13/06/2016 | 3.38p | 3.50p | 3.02p | 3.25p | 257146 |
| 10/06/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 09/06/2016 | 3.38p | 3.50p | 3.28p | 3.38p | 55000 |
| 08/06/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/06/2016 | 3.38p | 3.38p | 3.36p | 3.38p | 20000 |
| 06/06/2016 | 3.38p | 3.38p | 3.36p | 3.38p | 14498 |
| 03/06/2016 | 3.50p | 3.75p | 3.28p | 3.38p | 233920 |
| 02/06/2016 | 3.13p | 3.65p | 2.83p | 3.50p | 383058 |
| 01/06/2016 | 3.75p | 3.75p | 2.76p | 3.13p | 151833 |
| 31/05/2016 | 2.25p | 4.25p | 2.25p | 3.75p | 728337 |
| 27/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/05/2016 | 2.25p | 2.50p | 2.25p | 2.25p | 0 |
| 06/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/05/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 04/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/04/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 16000 |
| 18/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/04/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/04/2016 | 2.38p | 2.38p | 2.25p | 2.25p | 25000 |
| 31/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 30/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 29/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 24/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 23/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 22/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 21/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 17/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 14/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 11/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 10/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 09/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 08/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 07/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 03/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 02/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 01/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 29/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 26/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 25/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 24/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 23/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 1228 |
| 22/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/02/2016 | 2.00p | 2.38p | 2.38p | 2.38p | 0 |
| 18/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 17/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 40000 |
| 16/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 11/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 10/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 09/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 08/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 05/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 03/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 02/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 01/02/2016 | 2.38p | 2.38p | 2.36p | 2.38p | 9999 |
| 29/01/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 28/01/2016 | 2.25p | 2.38p | 2.25p | 2.38p | 25000 |
| 27/01/2016 | 2.13p | 2.45p | 2.00p | 2.25p | 182638 |
| 26/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 21/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 20/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/01/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 15/01/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/01/2016 | 2.00p | 2.00p | 1.75p | 2.00p | 30000 |
| 13/01/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/01/2016 | 2.13p | 2.13p | 1.75p | 2.00p | 8000 |
| 11/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 07/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 05/01/2016 | 2.13p | 2.13p | 1.75p | 2.13p | 20000 |
| 04/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 31/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 30/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 29/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 23/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 21/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/12/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 500 |
| 14/12/2015 | 2.63p | 2.63p | 2.25p | 2.38p | 10000 |
| 11/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 10/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 07/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 24/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 23/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 20/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 19/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 18/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 17/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 16/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 13/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 11/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 10/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 06/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/11/2015 | 2.63p | 2.63p | 2.25p | 2.63p | 25000 |
| 04/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 29/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 28/10/2015 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
| 27/10/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 50000 |
| 26/10/2015 | 2.63p | 2.75p | 2.50p | 2.75p | 50000 |
| 23/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 22/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 21/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 20/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 19/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 16/10/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 15/10/2015 | 2.88p | 2.88p | 2.50p | 2.63p | 15000 |
| 14/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 09/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 01/10/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 30/09/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
*Close Price adjusted for both dividends and splits