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:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2020 | 4.00p | 4.00p | 3.50p | 4.00p | 35723 |
| 19/06/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 29637 |
| 18/06/2020 | 4.00p | 4.00p | 3.52p | 4.00p | 61554 |
| 17/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/06/2020 | 4.25p | 4.25p | 3.80p | 4.00p | 122000 |
| 15/06/2020 | 4.50p | 4.95p | 4.01p | 4.25p | 342985 |
| 12/06/2020 | 3.15p | 3.60p | 3.15p | 3.15p | 10889 |
| 11/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/06/2020 | 3.05p | 3.15p | 3.05p | 3.15p | 0 |
| 04/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 29/05/2020 | 3.05p | 3.05p | 2.60p | 3.05p | 157000 |
| 28/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/05/2020 | 3.00p | 3.05p | 3.00p | 3.05p | 0 |
| 26/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 15/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 12/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 05/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/04/2020 | 3.05p | 3.31p | 3.05p | 3.05p | 42 |
| 29/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 16/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 15/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/04/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 9470 |
| 09/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 31/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 26/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/03/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 18992 |
| 18/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/03/2020 | 3.25p | 3.25p | 3.05p | 3.05p | 0 |
| 16/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/03/2020 | 3.25p | 3.25p | 3.03p | 3.25p | 13613 |
| 12/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/03/2020 | 3.25p | 3.25p | 3.17p | 3.25p | 29239 |
| 05/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/02/2020 | 3.25p | 3.25p | 3.23p | 3.25p | 111000 |
| 25/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/02/2020 | 3.25p | 3.45p | 3.25p | 3.25p | 870 |
| 21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/02/2020 | 3.25p | 3.40p | 3.25p | 3.25p | 100000 |
| 03/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/01/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/01/2020 | 3.30p | 3.30p | 3.17p | 3.25p | 102476 |
| 29/01/2020 | 3.45p | 3.45p | 3.17p | 3.30p | 42618 |
| 28/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 27/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 23/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 22/01/2020 | 3.65p | 3.65p | 3.30p | 3.45p | 143888 |
| 21/01/2020 | 3.65p | 3.90p | 3.65p | 3.65p | 12615 |
| 20/01/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 17/01/2020 | 3.60p | 3.80p | 3.60p | 3.65p | 26027 |
| 16/01/2020 | 3.10p | 3.60p | 3.10p | 3.60p | 288677 |
| 15/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/01/2020 | 2.90p | 3.30p | 2.90p | 3.10p | 50000 |
| 13/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 62517 |
| 09/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 08/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 07/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 9000 |
| 06/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 16129 |
| 03/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 96614 |
| 01/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 31/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 30/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 27/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 24/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 23/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 20/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 19/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 17/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 16/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20700 |
| 13/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 12/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 11/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20000 |
| 10/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 09/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 06/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 03/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 29/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 28/11/2019 | 2.90p | 3.15p | 2.71p | 2.90p | 8610 |
| 27/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 22/11/2019 | 2.75p | 2.90p | 2.62p | 2.90p | 50000 |
| 21/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/11/2019 | 2.65p | 3.00p | 2.65p | 2.75p | 26316 |
| 19/11/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 18/11/2019 | 2.50p | 2.90p | 2.50p | 2.65p | 15724 |
| 15/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/11/2019 | 2.50p | 2.50p | 2.26p | 2.50p | 31321 |
| 13/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 12/11/2019 | 2.40p | 2.46p | 2.40p | 2.40p | 0 |
| 11/11/2019 | 2.40p | 2.46p | 2.22p | 2.46p | 52865 |
| 08/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 06/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 05/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 31/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 29/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/10/2019 | 2.30p | 2.40p | 2.30p | 2.40p | 0 |
| 25/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 24/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/10/2019 | 2.40p | 2.40p | 2.21p | 2.30p | 5000 |
| 18/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 17/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/10/2019 | 2.40p | 2.40p | 2.20p | 2.40p | 57992 |
| 15/10/2019 | 2.40p | 2.40p | 2.31p | 2.40p | 24509 |
| 14/10/2019 | 2.50p | 2.50p | 2.40p | 2.40p | 0 |
| 11/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 10/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/10/2019 | 2.30p | 2.50p | 2.30p | 2.40p | 272650 |
| 02/10/2019 | 2.40p | 2.40p | 2.00p | 2.30p | 120100 |
| 01/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/09/2019 | 2.60p | 2.60p | 2.10p | 2.40p | 153912 |
| 27/09/2019 | 3.05p | 3.05p | 2.70p | 2.80p | 194915 |
| 26/09/2019 | 3.20p | 3.20p | 2.89p | 3.05p | 7004 |
| 25/09/2019 | 3.90p | 3.90p | 2.81p | 3.20p | 436857 |
| 24/09/2019 | 1.95p | 4.49p | 1.95p | 3.70p | 2969492 |
| 23/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 19/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 12/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 11/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
*Close Price adjusted for both dividends and splits