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 |
|---|---|---|---|---|---|
| 06/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 05/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 04/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 03/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 30/09/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 10000 |
| 29/09/2011 | 4.00p | 4.00p | 3.75p | 3.75p | 50000 |
| 28/09/2011 | 4.00p | 4.00p | 3.78p | 4.00p | 0 |
| 27/09/2011 | 4.00p | 4.00p | 3.78p | 4.00p | 20000 |
| 26/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 23/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 22/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 21/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 20/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 19/09/2011 | 4.13p | 4.13p | 3.75p | 4.00p | 0 |
| 16/09/2011 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/09/2011 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 13/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 12/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 09/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 08/09/2011 | 4.25p | 4.25p | 4.06p | 4.13p | 35000 |
| 07/09/2011 | 4.13p | 4.13p | 3.50p | 4.13p | 0 |
| 06/09/2011 | 3.88p | 4.13p | 3.50p | 4.13p | 0 |
| 05/09/2011 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 02/09/2011 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 01/09/2011 | 3.50p | 3.88p | 3.50p | 3.88p | 20000 |
| 31/08/2011 | 3.50p | 3.64p | 3.25p | 3.50p | 0 |
| 30/08/2011 | 3.38p | 3.64p | 3.25p | 3.50p | 0 |
| 26/08/2011 | 3.38p | 3.64p | 3.38p | 3.38p | 35820 |
| 25/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 24/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 23/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 22/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 19/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 18/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 17/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 16/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 15/08/2011 | 3.13p | 3.64p | 3.13p | 3.38p | 133563 |
| 12/08/2011 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 11/08/2011 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/08/2011 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 09/08/2011 | 3.38p | 3.50p | 3.00p | 3.25p | 22000 |
| 08/08/2011 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/08/2011 | 3.75p | 3.88p | 3.50p | 3.50p | 9000 |
| 04/08/2011 | 3.88p | 3.95p | 3.88p | 3.88p | 67486 |
| 03/08/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 02/08/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 01/08/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 29/07/2011 | 4.13p | 4.13p | 3.75p | 3.88p | 5500 |
| 28/07/2011 | 4.13p | 4.38p | 4.12p | 4.13p | 0 |
| 27/07/2011 | 4.38p | 4.38p | 4.12p | 4.13p | 20000 |
| 26/07/2011 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 25/07/2011 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 22/07/2011 | 4.38p | 4.38p | 3.75p | 4.38p | 11011 |
| 21/07/2011 | 4.38p | 4.88p | 3.88p | 4.38p | 0 |
| 20/07/2011 | 4.88p | 4.88p | 3.88p | 4.38p | 70000 |
| 19/07/2011 | 5.00p | 5.25p | 4.75p | 4.88p | 21000 |
| 18/07/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 15/07/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 14/07/2011 | 5.00p | 5.40p | 5.00p | 5.25p | 0 |
| 13/07/2011 | 5.25p | 5.40p | 5.25p | 5.25p | 10000 |
| 12/07/2011 | 5.38p | 5.38p | 4.75p | 5.25p | 0 |
| 11/07/2011 | 5.38p | 5.38p | 4.75p | 5.38p | 5000 |
| 08/07/2011 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/07/2011 | 5.38p | 5.70p | 4.87p | 5.38p | 0 |
| 06/07/2011 | 5.38p | 5.70p | 4.87p | 5.38p | 0 |
| 05/07/2011 | 5.38p | 5.70p | 4.87p | 5.38p | 45041 |
| 04/07/2011 | 5.38p | 5.44p | 5.38p | 5.38p | 54983 |
| 01/07/2011 | 5.38p | 5.44p | 4.75p | 5.38p | 20000 |
| 30/06/2011 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 29/06/2011 | 5.38p | 5.38p | 4.75p | 5.38p | 30000 |
| 28/06/2011 | 6.00p | 6.00p | 5.00p | 5.38p | 55000 |
| 27/06/2011 | 6.00p | 6.00p | 5.90p | 6.00p | 10000 |
| 24/06/2011 | 6.00p | 6.00p | 5.93p | 6.00p | 10000 |
| 23/06/2011 | 6.13p | 6.13p | 5.94p | 6.00p | 10000 |
| 22/06/2011 | 6.13p | 6.13p | 5.25p | 6.13p | 11304 |
| 21/06/2011 | 6.13p | 6.20p | 6.13p | 6.13p | 10000 |
| 20/06/2011 | 6.13p | 6.20p | 6.13p | 6.13p | 10000 |
| 17/06/2011 | 5.75p | 6.13p | 5.75p | 6.13p | 10000 |
| 16/06/2011 | 5.75p | 5.90p | 5.75p | 5.75p | 822 |
| 15/06/2011 | 6.13p | 6.13p | 5.25p | 5.75p | 35000 |
| 14/06/2011 | 6.38p | 6.38p | 5.50p | 6.13p | 70000 |
| 13/06/2011 | 6.38p | 6.38p | 5.75p | 6.38p | 13740 |
| 10/06/2011 | 5.75p | 6.38p | 5.38p | 6.38p | 149000 |
| 09/06/2011 | 5.38p | 6.28p | 5.38p | 5.75p | 105041 |
| 08/06/2011 | 5.50p | 5.50p | 5.00p | 5.38p | 30000 |
| 07/06/2011 | 5.25p | 5.50p | 5.25p | 5.50p | 10000 |
| 06/06/2011 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 03/06/2011 | 5.25p | 5.50p | 5.25p | 5.25p | 110000 |
| 02/06/2011 | 5.25p | 5.50p | 4.50p | 5.25p | 0 |
| 01/06/2011 | 5.25p | 5.50p | 4.50p | 5.25p | 0 |
| 31/05/2011 | 5.25p | 5.50p | 4.50p | 5.25p | 54000 |
| 27/05/2011 | 5.25p | 5.25p | 4.59p | 5.25p | 150000 |
| 26/05/2011 | 5.25p | 5.40p | 5.25p | 5.25p | 0 |
| 25/05/2011 | 5.25p | 5.40p | 5.25p | 5.25p | 0 |
| 24/05/2011 | 5.25p | 5.40p | 5.25p | 5.25p | 10000 |
| 23/05/2011 | 5.25p | 5.78p | 5.25p | 5.25p | 10000 |
| 20/05/2011 | 5.25p | 5.25p | 4.97p | 5.25p | 100000 |
| 19/05/2011 | 5.25p | 5.25p | 4.50p | 5.25p | 0 |
| 18/05/2011 | 5.25p | 5.25p | 4.50p | 5.25p | 17000 |
| 17/05/2011 | 5.25p | 5.90p | 5.25p | 5.25p | 0 |
| 16/05/2011 | 5.25p | 5.90p | 5.25p | 5.25p | 0 |
| 13/05/2011 | 5.50p | 5.90p | 5.25p | 5.25p | 10000 |
| 12/05/2011 | 5.50p | 5.90p | 5.50p | 5.50p | 10000 |
| 11/05/2011 | 4.88p | 6.00p | 4.88p | 5.25p | 30000 |
| 10/05/2011 | 4.75p | 5.50p | 4.75p | 4.88p | 10000 |
| 09/05/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 10000 |
| 06/05/2011 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 05/05/2011 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 04/05/2011 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 03/05/2011 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 28/04/2011 | 5.25p | 5.25p | 4.75p | 4.75p | 5000 |
| 27/04/2011 | 5.25p | 6.00p | 5.25p | 5.25p | 0 |
| 26/04/2011 | 5.25p | 6.00p | 5.25p | 5.25p | 5000 |
| 21/04/2011 | 5.75p | 5.75p | 5.25p | 5.25p | 74000 |
| 20/04/2011 | 5.75p | 6.50p | 5.75p | 5.75p | 0 |
| 19/04/2011 | 5.75p | 6.50p | 5.75p | 5.75p | 0 |
| 18/04/2011 | 6.50p | 6.50p | 5.75p | 5.75p | 50000 |
| 15/04/2011 | 6.38p | 7.25p | 6.38p | 6.50p | 29262 |
| 14/04/2011 | 6.25p | 6.38p | 5.91p | 6.38p | 20000 |
| 13/04/2011 | 4.88p | 6.99p | 4.88p | 6.25p | 95930 |
| 12/04/2011 | 4.75p | 4.88p | 4.13p | 4.88p | 0 |
| 11/04/2011 | 4.75p | 4.75p | 4.13p | 4.75p | 0 |
| 08/04/2011 | 4.75p | 4.75p | 4.13p | 4.75p | 0 |
| 07/04/2011 | 4.50p | 4.75p | 4.13p | 4.75p | 11500 |
| 06/04/2011 | 4.25p | 4.75p | 3.84p | 4.50p | 0 |
| 05/04/2011 | 4.25p | 4.45p | 3.84p | 4.25p | 142912 |
| 04/04/2011 | 4.50p | 4.50p | 4.00p | 4.25p | 10000 |
| 01/04/2011 | 4.50p | 4.50p | 4.45p | 4.50p | 11011 |
| 31/03/2011 | 4.50p | 4.75p | 4.36p | 4.50p | 0 |
| 30/03/2011 | 4.75p | 4.75p | 4.36p | 4.50p | 10000 |
| 29/03/2011 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 28/03/2011 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 25/03/2011 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 24/03/2011 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
| 23/03/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 22/03/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 5000 |
| 21/03/2011 | 5.38p | 5.38p | 4.63p | 4.88p | 50000 |
| 18/03/2011 | 5.38p | 5.38p | 5.00p | 5.38p | 15000 |
| 17/03/2011 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/03/2011 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/03/2011 | 5.38p | 5.50p | 5.20p | 5.38p | 0 |
| 14/03/2011 | 5.38p | 5.50p | 5.20p | 5.38p | 0 |
| 11/03/2011 | 5.50p | 5.50p | 5.20p | 5.38p | 10000 |
| 10/03/2011 | 5.50p | 5.50p | 5.03p | 5.50p | 30000 |
| 09/03/2011 | 5.50p | 5.50p | 5.50p | 5.50p | 10000 |
| 08/03/2011 | 5.50p | 5.50p | 5.47p | 5.50p | 0 |
| 07/03/2011 | 5.50p | 5.50p | 5.47p | 5.50p | 10000 |
| 04/03/2011 | 5.50p | 5.50p | 4.53p | 5.50p | 33933 |
| 03/03/2011 | 5.50p | 5.50p | 5.47p | 5.50p | 34528 |
| 02/03/2011 | 5.75p | 5.97p | 5.00p | 5.50p | 45000 |
| 01/03/2011 | 5.75p | 6.00p | 5.00p | 5.75p | 90000 |
| 28/02/2011 | 6.50p | 5.75p | 5.50p | 5.75p | 58000 |
| 25/02/2011 | 6.25p | 6.64p | 5.50p | 6.50p | 40000 |
| 24/02/2011 | 6.63p | 6.91p | 6.00p | 6.63p | 11000 |
| 23/02/2011 | 6.88p | 6.91p | 6.01p | 6.63p | 46000 |
| 22/02/2011 | 6.88p | 6.88p | 6.50p | 6.88p | 12500 |
| 21/02/2011 | 6.88p | 6.92p | 6.88p | 6.88p | 10000 |
| 18/02/2011 | 6.88p | 6.98p | 6.50p | 6.88p | 24000 |
| 17/02/2011 | 6.50p | 7.23p | 6.60p | 6.88p | 136102 |
| 16/02/2011 | 5.75p | 6.00p | 5.80p | 6.00p | 10000 |
| 15/02/2011 | 5.75p | 5.80p | 5.75p | 5.75p | 20000 |
| 14/02/2011 | 5.75p | 6.00p | 5.00p | 5.75p | 56000 |
| 11/02/2011 | 5.85p | 5.85p | 5.75p | 5.75p | 10000 |
| 10/02/2011 | 5.75p | 5.75p | 5.50p | 5.50p | 40000 |
| 09/02/2011 | 5.48p | 5.75p | 5.48p | 5.50p | 35000 |
| 08/02/2011 | 5.38p | 5.50p | 4.75p | 5.50p | 0 |
| 07/02/2011 | 5.49p | 5.49p | 5.38p | 5.38p | 20000 |
| 04/02/2011 | 5.49p | 5.49p | 5.38p | 5.38p | 10000 |
| 03/02/2011 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 02/02/2011 | 5.00p | 5.38p | 5.00p | 5.38p | 5899 |
| 01/02/2011 | 5.75p | 5.75p | 5.38p | 5.38p | 0 |
| 31/01/2011 | 5.88p | 5.88p | 5.50p | 5.75p | 653 |
| 28/01/2011 | 6.25p | 6.25p | 5.88p | 5.88p | 0 |
| 27/01/2011 | 6.38p | 6.38p | 6.00p | 6.25p | 9040 |
| 26/01/2011 | 6.75p | 6.75p | 6.38p | 6.38p | 10000 |
| 25/01/2011 | 6.75p | 6.83p | 6.75p | 6.75p | 10000 |
| 24/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/01/2011 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
| 18/01/2011 | 7.25p | 7.25p | 6.88p | 6.88p | 0 |
| 17/01/2011 | 7.50p | 7.50p | 7.25p | 7.25p | 32692 |
| 14/01/2011 | 7.89p | 7.89p | 7.75p | 7.75p | 10000 |
| 13/01/2011 | 8.00p | 8.75p | 7.00p | 8.00p | 225899 |
| 12/01/2011 | 7.50p | 7.50p | 7.25p | 7.25p | 10000 |
| 11/01/2011 | 7.25p | 7.25p | 7.00p | 7.00p | 10000 |
| 10/01/2011 | 6.75p | 7.25p | 6.75p | 6.75p | 10000 |
| 07/01/2011 | 6.25p | 7.00p | 6.25p | 6.75p | 10653 |
| 06/01/2011 | 6.00p | 6.50p | 6.00p | 6.25p | 20000 |
| 05/01/2011 | 5.88p | 6.25p | 5.88p | 6.00p | 20000 |
| 04/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 31/12/2010 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 30/12/2010 | 5.75p | 6.25p | 5.75p | 5.88p | 25000 |
| 29/12/2010 | 5.63p | 6.00p | 5.63p | 5.75p | 25000 |
| 24/12/2010 | 5.63p | 5.90p | 5.63p | 5.63p | 20000 |
| 23/12/2010 | 5.63p | 6.00p | 5.63p | 5.63p | 1500 |
| 22/12/2010 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/12/2010 | 5.38p | 5.75p | 5.38p | 5.63p | 25000 |
| 20/12/2010 | 4.88p | 5.38p | 4.88p | 5.38p | 50000 |
*Close Price adjusted for both dividends and splits