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 |
|---|---|---|---|---|---|
| 24/07/2012 | 3.00p | 3.10p | 2.50p | 3.00p | 0 |
| 23/07/2012 | 3.00p | 3.10p | 2.50p | 3.00p | 0 |
| 20/07/2012 | 3.00p | 3.10p | 2.50p | 3.00p | 10580 |
| 19/07/2012 | 3.00p | 3.13p | 2.75p | 3.00p | 0 |
| 18/07/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 18202 |
| 17/07/2012 | 3.25p | 3.25p | 2.75p | 3.13p | 15903 |
| 16/07/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 13/07/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 12/07/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 11/07/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 10/07/2012 | 3.38p | 3.38p | 3.00p | 3.25p | 15684 |
| 09/07/2012 | 3.38p | 3.38p | 3.38p | 3.38p | 1195 |
| 06/07/2012 | 3.38p | 3.62p | 3.00p | 3.38p | 18821 |
| 05/07/2012 | 3.63p | 3.63p | 3.25p | 3.38p | 21510 |
| 04/07/2012 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 03/07/2012 | 3.63p | 3.63p | 3.25p | 3.63p | 11666 |
| 02/07/2012 | 3.63p | 3.63p | 3.25p | 3.63p | 4477 |
| 29/06/2012 | 3.63p | 3.63p | 3.00p | 3.63p | 71546 |
| 28/06/2012 | 3.50p | 3.80p | 3.50p | 3.63p | 35541 |
| 27/06/2012 | 3.50p | 3.56p | 2.88p | 3.50p | 0 |
| 26/06/2012 | 2.88p | 3.56p | 2.88p | 3.50p | 279244 |
| 25/06/2012 | 3.00p | 3.00p | 2.50p | 2.88p | 0 |
| 22/06/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 21/06/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 20/06/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 4000 |
| 19/06/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 18/06/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 15/06/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 14/06/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 13/06/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 12/06/2012 | 3.00p | 3.00p | 2.75p | 2.88p | 26000 |
| 11/06/2012 | 3.00p | 3.07p | 3.00p | 3.00p | 5211 |
| 08/06/2012 | 3.00p | 3.13p | 2.75p | 3.00p | 0 |
| 07/06/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 72222 |
| 06/06/2012 | 3.88p | 3.88p | 2.65p | 3.13p | 94440 |
| 01/06/2012 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 31/05/2012 | 3.88p | 3.88p | 3.50p | 3.88p | 11829 |
| 30/05/2012 | 4.13p | 4.13p | 3.50p | 3.88p | 58752 |
| 29/05/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 5000 |
| 28/05/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 0 |
| 25/05/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 9573 |
| 24/05/2012 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 23/05/2012 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 22/05/2012 | 4.25p | 4.25p | 4.00p | 4.13p | 25000 |
| 21/05/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 9337 |
| 18/05/2012 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 17/05/2012 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 16/05/2012 | 4.25p | 4.25p | 4.20p | 4.25p | 47462 |
| 15/05/2012 | 4.38p | 4.38p | 4.00p | 4.25p | 27809 |
| 14/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 11/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 20000 |
| 10/05/2012 | 4.50p | 4.50p | 4.00p | 4.38p | 20000 |
| 09/05/2012 | 4.13p | 4.50p | 3.75p | 4.50p | 118796 |
| 08/05/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 25000 |
| 04/05/2012 | 4.13p | 4.13p | 4.10p | 4.13p | 18074 |
| 03/05/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 0 |
| 02/05/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 7137 |
| 01/05/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 30/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 27/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 26/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 25/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 24/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 23/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 20/04/2012 | 4.13p | 4.13p | 3.67p | 4.13p | 55000 |
| 19/04/2012 | 3.88p | 4.13p | 3.75p | 4.13p | 41178 |
| 18/04/2012 | 4.00p | 4.08p | 3.75p | 3.88p | 20197 |
| 17/04/2012 | 4.38p | 4.38p | 3.80p | 4.00p | 63941 |
| 16/04/2012 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 13/04/2012 | 4.50p | 4.50p | 4.25p | 4.38p | 39500 |
| 12/04/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 6972 |
| 11/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 10/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 25000 |
| 05/04/2012 | 4.63p | 4.63p | 4.56p | 4.63p | 25000 |
| 04/04/2012 | 4.75p | 5.00p | 4.63p | 4.63p | 0 |
| 03/04/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 02/04/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 30/03/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 29/03/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 1235 |
| 28/03/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 27/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 26/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 23/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 22/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 162805 |
| 21/03/2012 | 5.38p | 5.38p | 4.50p | 4.75p | 248217 |
| 20/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 19/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 15000 |
| 16/03/2012 | 5.25p | 5.38p | 5.25p | 5.38p | 20000 |
| 15/03/2012 | 5.25p | 5.30p | 5.25p | 5.25p | 21481 |
| 14/03/2012 | 4.88p | 5.30p | 4.88p | 5.25p | 93235 |
| 13/03/2012 | 5.00p | 5.38p | 4.50p | 4.88p | 36187 |
| 12/03/2012 | 5.13p | 5.38p | 4.75p | 5.00p | 33356 |
| 09/03/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 33047 |
| 08/03/2012 | 5.13p | 5.36p | 5.13p | 5.13p | 0 |
| 07/03/2012 | 5.13p | 5.36p | 5.13p | 5.13p | 3337 |
| 06/03/2012 | 5.25p | 5.25p | 4.80p | 5.13p | 20000 |
| 05/03/2012 | 5.25p | 5.25p | 4.90p | 5.25p | 7331 |
| 02/03/2012 | 5.25p | 5.25p | 4.90p | 5.25p | 23131 |
| 01/03/2012 | 5.25p | 5.60p | 5.25p | 5.25p | 17697 |
| 29/02/2012 | 5.25p | 5.34p | 4.80p | 5.25p | 36300 |
| 28/02/2012 | 5.38p | 5.38p | 5.00p | 5.25p | 71206 |
| 27/02/2012 | 5.38p | 5.56p | 5.04p | 5.38p | 32723 |
| 24/02/2012 | 5.38p | 5.38p | 5.11p | 5.38p | 26919 |
| 23/02/2012 | 5.38p | 5.75p | 5.20p | 5.38p | 128086 |
| 22/02/2012 | 5.75p | 5.75p | 5.20p | 5.38p | 75851 |
| 21/02/2012 | 6.50p | 6.50p | 5.70p | 5.75p | 160010 |
| 20/02/2012 | 6.75p | 7.40p | 5.61p | 6.50p | 849650 |
| 17/02/2012 | 6.25p | 7.21p | 6.19p | 6.75p | 786717 |
| 16/02/2012 | 6.25p | 6.75p | 6.00p | 6.25p | 216541 |
| 15/02/2012 | 5.63p | 7.20p | 5.50p | 6.25p | 1086003 |
| 14/02/2012 | 5.25p | 5.75p | 5.06p | 5.63p | 192103 |
| 13/02/2012 | 4.50p | 5.40p | 4.50p | 5.25p | 176075 |
| 10/02/2012 | 4.50p | 5.32p | 4.16p | 4.50p | 0 |
| 09/02/2012 | 5.13p | 5.32p | 4.16p | 4.50p | 150652 |
| 08/02/2012 | 5.25p | 5.34p | 4.75p | 5.13p | 57203 |
| 07/02/2012 | 5.25p | 5.25p | 4.80p | 5.25p | 33111 |
| 06/02/2012 | 5.75p | 5.75p | 5.11p | 5.25p | 122560 |
| 03/02/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 53000 |
| 02/02/2012 | 5.75p | 6.00p | 5.25p | 5.63p | 123333 |
| 01/02/2012 | 5.75p | 6.00p | 5.75p | 5.75p | 2000 |
| 31/01/2012 | 5.63p | 6.25p | 5.36p | 5.75p | 291877 |
| 30/01/2012 | 5.63p | 5.81p | 5.25p | 5.63p | 63126 |
| 27/01/2012 | 5.63p | 6.45p | 5.25p | 5.63p | 0 |
| 26/01/2012 | 6.00p | 6.45p | 5.25p | 5.63p | 109977 |
| 25/01/2012 | 4.88p | 6.25p | 4.88p | 6.00p | 470142 |
| 24/01/2012 | 4.13p | 5.00p | 4.13p | 4.88p | 97091 |
| 23/01/2012 | 4.00p | 4.39p | 4.00p | 4.13p | 1943 |
| 20/01/2012 | 4.38p | 4.38p | 4.00p | 4.13p | 32660 |
| 19/01/2012 | 4.38p | 4.50p | 4.38p | 4.38p | 16864 |
| 18/01/2012 | 4.75p | 4.75p | 4.00p | 4.38p | 115413 |
| 17/01/2012 | 3.50p | 5.50p | 3.50p | 4.75p | 343011 |
| 16/01/2012 | 3.13p | 3.65p | 3.09p | 3.50p | 226034 |
| 13/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 12/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 11/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 10/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 09/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 25000 |
| 06/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 05/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 04/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 03/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 30/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 29/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 28/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 23/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 22/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 21/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 20/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 19/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 16/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 15/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 14/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 13/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 12/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 09/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 08/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 07/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 06/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 05/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 02/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 01/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 30/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 29/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 28/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 25/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 24/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 23/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 22/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 21/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 18/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 17/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 16/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 15/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 14/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 11/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 10/11/2011 | 3.25p | 3.25p | 2.35p | 3.13p | 100000 |
| 09/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 08/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 07/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 04/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 03/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 02/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 18647 |
| 01/11/2011 | 3.25p | 3.63p | 2.97p | 3.25p | 0 |
| 31/10/2011 | 3.25p | 3.63p | 2.97p | 3.25p | 0 |
| 28/10/2011 | 3.25p | 3.63p | 2.97p | 3.25p | 0 |
| 27/10/2011 | 3.38p | 3.63p | 2.97p | 3.25p | 0 |
| 26/10/2011 | 3.38p | 3.63p | 2.97p | 3.38p | 0 |
| 25/10/2011 | 3.63p | 3.63p | 2.97p | 3.38p | 70000 |
| 24/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 21/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 20/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 19/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 18/10/2011 | 3.75p | 3.75p | 3.30p | 3.63p | 0 |
| 17/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 14/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 13/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 12/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 11/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 10/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 07/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 15000 |
*Close Price adjusted for both dividends and splits