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 |
|---|---|---|---|---|---|
| 09/05/2013 | 4.25p | 4.25p | 3.85p | 4.25p | 13530 |
| 08/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 07/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 03/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 02/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 01/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 58447 |
| 30/04/2013 | 4.25p | 4.50p | 3.00p | 4.25p | 0 |
| 29/04/2013 | 4.00p | 4.50p | 3.00p | 4.25p | 435000 |
| 26/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 2000 |
| 25/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
| 24/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
| 23/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 7348 |
| 22/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 3500 |
| 19/04/2013 | 4.00p | 4.00p | 3.27p | 4.00p | 40000 |
| 18/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 17/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 16/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 15/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 12/04/2013 | 3.88p | 4.00p | 3.88p | 4.00p | 13000 |
| 11/04/2013 | 3.75p | 3.90p | 3.75p | 3.88p | 25000 |
| 10/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 09/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 08/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 05/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 04/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 2589 |
| 03/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 02/04/2013 | 3.63p | 3.75p | 3.26p | 3.75p | 34849 |
| 28/03/2013 | 3.63p | 3.63p | 3.00p | 3.63p | 168440 |
| 27/03/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 26/03/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 22085 |
| 25/03/2013 | 3.63p | 3.75p | 3.00p | 3.63p | 0 |
| 22/03/2013 | 3.63p | 3.75p | 3.00p | 3.63p | 0 |
| 21/03/2013 | 3.75p | 3.75p | 3.00p | 3.63p | 200000 |
| 20/03/2013 | 3.75p | 4.13p | 3.40p | 3.75p | 0 |
| 19/03/2013 | 3.75p | 4.13p | 3.40p | 3.75p | 0 |
| 18/03/2013 | 3.75p | 4.13p | 3.40p | 3.75p | 0 |
| 15/03/2013 | 4.13p | 4.13p | 3.40p | 3.75p | 148968 |
| 14/03/2013 | 4.13p | 4.20p | 3.75p | 4.13p | 94635 |
| 13/03/2013 | 4.00p | 4.50p | 3.50p | 4.13p | 310348 |
| 12/03/2013 | 3.63p | 4.06p | 3.50p | 3.50p | 115000 |
| 11/03/2013 | 3.50p | 3.69p | 3.50p | 3.63p | 35000 |
| 08/03/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 50510 |
| 07/03/2013 | 3.50p | 3.70p | 3.50p | 3.63p | 40000 |
| 06/03/2013 | 3.50p | 3.80p | 3.25p | 3.50p | 83210 |
| 05/03/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 04/03/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 01/03/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 28/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 27/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 26/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 25/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 10900 |
| 22/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 21/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 6930 |
| 20/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 2500 |
| 19/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 18/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 15/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 14/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 13/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 12/02/2013 | 3.25p | 3.50p | 3.25p | 3.50p | 24060 |
| 11/02/2013 | 3.50p | 3.50p | 2.00p | 3.25p | 25000 |
| 08/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 07/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 06/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 5000 |
| 05/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 04/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 01/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 10534 |
| 31/01/2013 | 3.50p | 3.65p | 3.00p | 3.50p | 0 |
| 30/01/2013 | 3.50p | 3.65p | 3.00p | 3.50p | 0 |
| 29/01/2013 | 3.50p | 3.65p | 3.00p | 3.50p | 10500 |
| 28/01/2013 | 3.50p | 3.50p | 3.15p | 3.50p | 0 |
| 25/01/2013 | 3.50p | 3.50p | 3.15p | 3.50p | 0 |
| 24/01/2013 | 3.50p | 3.50p | 3.15p | 3.50p | 0 |
| 23/01/2013 | 3.50p | 3.50p | 3.15p | 3.50p | 0 |
| 22/01/2013 | 3.50p | 3.50p | 3.15p | 3.50p | 50000 |
| 21/01/2013 | 3.25p | 3.50p | 3.25p | 3.50p | 37824 |
| 18/01/2013 | 3.25p | 3.40p | 3.00p | 3.25p | 0 |
| 17/01/2013 | 3.00p | 3.40p | 3.00p | 3.25p | 150000 |
| 16/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 15/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 14/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 11/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 10/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 09/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 08/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 07/01/2013 | 3.00p | 3.00p | 2.74p | 3.00p | 0 |
| 04/01/2013 | 2.88p | 3.00p | 2.74p | 3.00p | 50000 |
| 03/01/2013 | 2.88p | 2.88p | 2.74p | 2.88p | 26899 |
| 02/01/2013 | 2.63p | 2.88p | 2.63p | 2.88p | 50000 |
| 31/12/2012 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 28/12/2012 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 27/12/2012 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 24/12/2012 | 2.63p | 2.75p | 2.63p | 2.63p | 10975 |
| 21/12/2012 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 20/12/2012 | 2.63p | 2.63p | 2.25p | 2.63p | 200 |
| 19/12/2012 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 18/12/2012 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 17/12/2012 | 2.63p | 2.63p | 2.25p | 2.63p | 10000 |
| 14/12/2012 | 2.88p | 2.88p | 2.50p | 2.63p | 25000 |
| 13/12/2012 | 2.88p | 2.88p | 2.85p | 2.88p | 0 |
| 12/12/2012 | 2.88p | 2.88p | 2.85p | 2.88p | 0 |
| 11/12/2012 | 2.88p | 2.88p | 2.85p | 2.88p | 0 |
| 10/12/2012 | 2.88p | 2.88p | 2.85p | 2.88p | 11666 |
| 07/12/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 2094 |
| 06/12/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 05/12/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 30000 |
| 04/12/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 20000 |
| 03/12/2012 | 2.75p | 2.88p | 2.50p | 2.88p | 35000 |
| 30/11/2012 | 3.13p | 3.13p | 2.08p | 2.75p | 300053 |
| 29/11/2012 | 3.13p | 3.13p | 2.50p | 3.13p | 0 |
| 28/11/2012 | 3.13p | 3.13p | 2.50p | 3.13p | 0 |
| 27/11/2012 | 3.13p | 3.13p | 2.50p | 3.13p | 0 |
| 26/11/2012 | 2.88p | 3.13p | 2.50p | 3.13p | 37000 |
| 23/11/2012 | 2.88p | 3.00p | 2.50p | 2.88p | 0 |
| 22/11/2012 | 3.00p | 3.00p | 2.50p | 2.88p | 7500 |
| 21/11/2012 | 3.00p | 3.13p | 2.50p | 3.00p | 0 |
| 20/11/2012 | 3.00p | 3.13p | 2.50p | 3.00p | 0 |
| 19/11/2012 | 3.13p | 3.13p | 2.50p | 3.00p | 67000 |
| 16/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 15/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 14/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 13/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 12/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 09/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 157462 |
| 08/11/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
| 07/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 06/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 05/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 02/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 01/11/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 31/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 30/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 29/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 26/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 7000 |
| 25/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 24/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 23/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 22/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 19/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 18/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 17/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 16/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 15/10/2012 | 3.13p | 3.25p | 2.00p | 3.13p | 0 |
| 12/10/2012 | 3.13p | 3.13p | 2.00p | 3.13p | 0 |
| 11/10/2012 | 3.13p | 3.13p | 2.00p | 3.13p | 25185 |
| 10/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 24500 |
| 09/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 41445 |
| 08/10/2012 | 3.13p | 3.38p | 2.25p | 3.13p | 0 |
| 05/10/2012 | 3.38p | 3.38p | 2.25p | 3.13p | 95000 |
| 04/10/2012 | 3.38p | 3.38p | 3.00p | 3.38p | 5176 |
| 03/10/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 02/10/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 01/10/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 28/09/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 27/09/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 26/09/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 975 |
| 25/09/2012 | 3.38p | 3.38p | 3.00p | 3.38p | 7968 |
| 24/09/2012 | 3.38p | 3.50p | 3.00p | 3.38p | 170968 |
| 21/09/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 11742 |
| 20/09/2012 | 3.38p | 3.38p | 2.75p | 3.38p | 20054 |
| 19/09/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 90547 |
| 18/09/2012 | 3.50p | 3.50p | 3.00p | 3.38p | 12500 |
| 17/09/2012 | 3.50p | 3.50p | 3.00p | 3.50p | 16022 |
| 14/09/2012 | 3.38p | 3.61p | 3.00p | 3.50p | 146761 |
| 13/09/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 12/09/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 12000 |
| 11/09/2012 | 2.88p | 2.95p | 2.88p | 2.88p | 2713 |
| 10/09/2012 | 2.88p | 2.95p | 2.82p | 2.88p | 0 |
| 07/09/2012 | 2.88p | 2.95p | 2.82p | 2.88p | 60000 |
| 06/09/2012 | 2.88p | 2.88p | 2.84p | 2.88p | 0 |
| 05/09/2012 | 2.88p | 2.88p | 2.84p | 2.88p | 17215 |
| 04/09/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 25000 |
| 03/09/2012 | 2.88p | 2.88p | 2.54p | 2.88p | 22500 |
| 31/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 30/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 29/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 28/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 21/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 20/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/08/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 85000 |
| 09/08/2012 | 3.13p | 3.13p | 2.75p | 2.88p | 7000 |
| 08/08/2012 | 3.13p | 3.13p | 3.13p | 3.13p | 3073 |
| 07/08/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 06/08/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 03/08/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 19092 |
| 02/08/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 10000 |
| 01/08/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 31/07/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 30/07/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 27/07/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 26/07/2012 | 3.00p | 3.13p | 3.00p | 3.13p | 30500 |
| 25/07/2012 | 3.00p | 3.10p | 2.50p | 3.00p | 0 |
*Close Price adjusted for both dividends and splits