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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 19/02/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 18/02/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 50000 |
| 17/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 14/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 13/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 12/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 11/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 10/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 07/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 06/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 05/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 0 |
| 04/02/2014 | 3.13p | 3.13p | 2.76p | 3.13p | 25352 |
| 03/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 31/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 30/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 29/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 28/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 27/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 25000 |
| 24/01/2014 | 3.13p | 3.28p | 3.13p | 3.13p | 20992 |
| 23/01/2014 | 3.13p | 3.30p | 3.13p | 3.13p | 0 |
| 22/01/2014 | 3.13p | 3.30p | 3.13p | 3.13p | 0 |
| 21/01/2014 | 3.13p | 3.30p | 3.13p | 3.13p | 0 |
| 20/01/2014 | 3.13p | 3.30p | 3.13p | 3.13p | 14759 |
| 17/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 16/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 7500 |
| 15/01/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 2795 |
| 14/01/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 13/01/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 10/01/2014 | 3.25p | 3.25p | 3.00p | 3.13p | 26000 |
| 09/01/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 08/01/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 07/01/2014 | 3.38p | 3.50p | 3.25p | 3.25p | 0 |
| 06/01/2014 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 03/01/2014 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 02/01/2014 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 31/12/2013 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 30/12/2013 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 27/12/2013 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 24/12/2013 | 3.38p | 3.50p | 3.35p | 3.38p | 0 |
| 23/12/2013 | 3.50p | 3.50p | 3.35p | 3.38p | 0 |
| 20/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
| 19/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
| 18/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
| 17/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 12748 |
| 16/12/2013 | 3.63p | 4.00p | 3.50p | 3.50p | 0 |
| 13/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 12/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 11/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 10/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 09/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 06/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 05/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 04/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 03/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 02/12/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 29/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 28/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 27/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 26/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 25/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 22/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 21/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 20/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 19/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 18/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 15/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 14/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 13/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 12/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 27000 |
| 11/11/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 08/11/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 07/11/2013 | 3.50p | 3.63p | 3.25p | 3.63p | 34166 |
| 06/11/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 0 |
| 05/11/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 0 |
| 04/11/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 8400 |
| 01/11/2013 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 31/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 11279 |
| 30/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 29/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 28/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 25/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 24/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 3000 |
| 23/10/2013 | 3.38p | 3.88p | 3.10p | 3.38p | 0 |
| 22/10/2013 | 3.50p | 3.88p | 3.10p | 3.38p | 0 |
| 21/10/2013 | 3.50p | 3.88p | 3.10p | 3.50p | 0 |
| 18/10/2013 | 3.88p | 3.88p | 3.10p | 3.50p | 184731 |
| 17/10/2013 | 4.38p | 4.38p | 3.88p | 3.88p | 115000 |
| 16/10/2013 | 4.38p | 4.38p | 4.10p | 4.38p | 50000 |
| 15/10/2013 | 4.38p | 4.38p | 4.10p | 4.38p | 55000 |
| 14/10/2013 | 4.38p | 4.75p | 4.25p | 4.38p | 157687 |
| 11/10/2013 | 4.38p | 4.50p | 4.38p | 4.38p | 67238 |
| 10/10/2013 | 4.50p | 4.50p | 4.38p | 4.38p | 54660 |
| 09/10/2013 | 4.00p | 5.15p | 4.00p | 4.50p | 163770 |
| 08/10/2013 | 4.00p | 4.50p | 4.00p | 4.00p | 4178 |
| 07/10/2013 | 3.88p | 4.25p | 3.88p | 4.00p | 37176 |
| 04/10/2013 | 3.88p | 4.15p | 3.75p | 3.88p | 76238 |
| 03/10/2013 | 3.50p | 3.75p | 3.50p | 3.75p | 150000 |
| 02/10/2013 | 3.75p | 3.75p | 3.19p | 3.50p | 78297 |
| 01/10/2013 | 3.88p | 4.00p | 3.45p | 3.75p | 189891 |
| 30/09/2013 | 2.50p | 4.10p | 2.50p | 3.88p | 961215 |
| 27/09/2013 | 1.88p | 2.60p | 1.88p | 2.50p | 174461 |
| 26/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 25/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 24/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 23/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 20/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 19/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 18/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 17/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 16/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 15000 |
| 13/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 12/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 11/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 10/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 09/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 06/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 15000 |
| 05/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 04/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 03/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 02/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 147348 |
| 30/08/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 29/08/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 102846 |
| 28/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 27/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 4000 |
| 23/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 22/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 21/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 20/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 19/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 16/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 137569 |
| 15/08/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 200000 |
| 14/08/2013 | 2.13p | 2.25p | 1.75p | 2.25p | 0 |
| 13/08/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 4000 |
| 12/08/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 25000 |
| 09/08/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
| 08/08/2013 | 2.00p | 2.13p | 1.60p | 2.13p | 105000 |
| 07/08/2013 | 2.13p | 2.13p | 1.75p | 2.00p | 317500 |
| 06/08/2013 | 2.13p | 2.24p | 1.82p | 2.13p | 50000 |
| 05/08/2013 | 2.00p | 2.13p | 2.00p | 2.13p | 103000 |
| 02/08/2013 | 1.88p | 2.00p | 1.60p | 2.00p | 0 |
| 01/08/2013 | 1.88p | 1.88p | 1.60p | 1.88p | 8750 |
| 31/07/2013 | 2.50p | 2.50p | 1.55p | 1.88p | 506111 |
| 30/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 29/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 26/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 25/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 24/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 23/07/2013 | 2.75p | 2.75p | 2.25p | 2.50p | 7780 |
| 22/07/2013 | 2.75p | 2.75p | 2.36p | 2.75p | 0 |
| 19/07/2013 | 2.75p | 2.75p | 2.36p | 2.75p | 0 |
| 18/07/2013 | 2.63p | 2.75p | 2.36p | 2.75p | 0 |
| 17/07/2013 | 2.38p | 2.63p | 2.36p | 2.63p | 0 |
| 16/07/2013 | 2.38p | 2.38p | 2.36p | 2.38p | 211111 |
| 15/07/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 11000 |
| 12/07/2013 | 2.50p | 2.50p | 2.00p | 2.50p | 98178 |
| 11/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 10/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 09/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 08/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 50000 |
| 05/07/2013 | 2.63p | 2.63p | 2.25p | 2.50p | 137727 |
| 04/07/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 90000 |
| 03/07/2013 | 2.25p | 2.75p | 2.25p | 2.63p | 505000 |
| 02/07/2013 | 2.38p | 2.38p | 2.01p | 2.25p | 432000 |
| 01/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 210115 |
| 28/06/2013 | 4.50p | 4.50p | 1.75p | 2.13p | 1280707 |
| 27/06/2013 | 4.50p | 4.63p | 4.00p | 4.50p | 0 |
| 26/06/2013 | 4.63p | 4.63p | 4.00p | 4.50p | 71801 |
| 25/06/2013 | 5.13p | 5.13p | 4.63p | 4.63p | 146185 |
| 24/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 0 |
| 21/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 0 |
| 20/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 0 |
| 19/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 15000 |
| 18/06/2013 | 5.25p | 5.60p | 4.80p | 5.13p | 80607 |
| 17/06/2013 | 4.88p | 5.25p | 4.88p | 5.25p | 50000 |
| 14/06/2013 | 4.88p | 4.95p | 4.50p | 4.88p | 0 |
| 13/06/2013 | 4.63p | 4.95p | 4.50p | 4.88p | 53000 |
| 12/06/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 60000 |
| 11/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 10/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 07/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 06/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 05/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 04/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 03/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 31/05/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 30/05/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 15813 |
| 29/05/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 97500 |
| 28/05/2013 | 4.63p | 5.20p | 4.50p | 4.63p | 0 |
| 24/05/2013 | 5.00p | 5.20p | 4.50p | 4.63p | 81250 |
| 23/05/2013 | 5.00p | 5.20p | 4.49p | 5.00p | 109651 |
| 22/05/2013 | 4.50p | 5.20p | 4.50p | 5.00p | 169063 |
| 21/05/2013 | 4.63p | 4.63p | 4.35p | 4.50p | 64345 |
| 20/05/2013 | 4.25p | 4.63p | 4.25p | 4.63p | 82500 |
| 17/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 0 |
| 16/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 0 |
| 15/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 0 |
| 14/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 5000 |
| 13/05/2013 | 4.25p | 4.25p | 3.85p | 4.25p | 0 |
| 10/05/2013 | 4.25p | 4.25p | 3.85p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits