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 |
|---|---|---|---|---|---|
| 05/02/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 24511 |
| 02/02/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/02/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 32190 |
| 30/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 8389 |
| 29/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 6000 |
| 26/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 1548 |
| 19/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 19817 |
| 15/01/2018 | 4.38p | 4.80p | 3.90p | 4.50p | 153294 |
| 12/01/2018 | 4.13p | 4.72p | 4.13p | 4.38p | 20943 |
| 11/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/01/2018 | 4.00p | 4.40p | 4.00p | 4.13p | 58319 |
| 09/01/2018 | 4.00p | 4.38p | 4.00p | 4.00p | 12678 |
| 08/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/12/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/12/2017 | 3.38p | 4.00p | 3.38p | 4.00p | 61111 |
| 27/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/12/2017 | 3.50p | 3.69p | 3.38p | 3.38p | 5500 |
| 18/12/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/12/2017 | 3.63p | 3.63p | 3.27p | 3.50p | 20000 |
| 14/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 04/12/2017 | 3.63p | 3.63p | 3.30p | 3.63p | 16500 |
| 01/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 23/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/11/2017 | 3.75p | 3.75p | 3.51p | 3.63p | 29926 |
| 21/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/11/2017 | 3.63p | 3.94p | 3.63p | 3.75p | 14908 |
| 15/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/11/2017 | 3.63p | 3.63p | 3.51p | 3.63p | 4000 |
| 13/11/2017 | 3.63p | 3.63p | 3.51p | 3.63p | 25000 |
| 10/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/11/2017 | 3.63p | 4.00p | 3.63p | 3.63p | 50000 |
| 07/11/2017 | 3.50p | 3.75p | 3.39p | 3.63p | 38500 |
| 06/11/2017 | 4.00p | 4.00p | 3.25p | 3.50p | 116053 |
| 03/11/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/11/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/11/2017 | 4.00p | 4.00p | 3.79p | 4.00p | 7500 |
| 31/10/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/10/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/10/2017 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 26/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/10/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 24/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/10/2017 | 3.63p | 4.13p | 3.31p | 4.13p | 56115 |
| 19/10/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 10000 |
| 18/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2017 | 3.63p | 3.80p | 3.55p | 3.75p | 105671 |
| 13/10/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 35361 |
| 12/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 59066 |
| 10/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 40000 |
| 09/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 2557 |
| 06/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 100000 |
| 05/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 50000 |
| 03/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 24085 |
| 02/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 23804 |
| 29/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 56571 |
| 28/09/2017 | 4.50p | 4.50p | 3.88p | 3.88p | 70123 |
| 27/09/2017 | 3.63p | 4.88p | 3.63p | 4.50p | 254026 |
| 26/09/2017 | 5.00p | 5.00p | 3.50p | 3.63p | 267532 |
| 25/09/2017 | 4.75p | 5.38p | 4.75p | 5.00p | 73200 |
| 22/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/09/2017 | 5.50p | 5.50p | 4.75p | 4.75p | 86199 |
| 19/09/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 1077 |
| 18/09/2017 | 4.75p | 5.75p | 4.75p | 5.50p | 425001 |
| 15/09/2017 | 4.50p | 5.25p | 4.50p | 4.75p | 360346 |
| 14/09/2017 | 3.50p | 5.00p | 3.50p | 4.50p | 509157 |
| 13/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/09/2017 | 3.25p | 3.50p | 3.00p | 3.50p | 103753 |
| 08/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 07/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/09/2017 | 3.50p | 3.50p | 3.00p | 3.25p | 0 |
| 05/09/2017 | 3.75p | 3.75p | 3.50p | 3.50p | 0 |
| 04/09/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 58882 |
| 01/09/2017 | 3.50p | 4.88p | 3.25p | 3.88p | 531237 |
| 31/08/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 220756 |
| 30/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/08/2017 | 3.50p | 4.00p | 3.38p | 3.38p | 308015 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 10000 |
| 23/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 8209 |
| 14/08/2017 | 4.38p | 4.38p | 3.50p | 3.63p | 151302 |
| 11/08/2017 | 3.38p | 4.38p | 3.38p | 4.38p | 116260 |
| 10/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 09/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/08/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 0 |
| 07/08/2017 | 3.75p | 3.75p | 3.13p | 3.25p | 35000 |
| 04/08/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 30000 |
| 03/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 10000 |
| 02/08/2017 | 3.88p | 3.88p | 3.63p | 3.88p | 37324 |
| 01/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 31/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/07/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 14528 |
| 25/07/2017 | 3.63p | 4.00p | 3.63p | 4.00p | 108326 |
| 24/07/2017 | 4.00p | 4.00p | 3.50p | 3.63p | 62795 |
| 21/07/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/07/2017 | 4.50p | 4.50p | 4.00p | 4.00p | 70000 |
| 19/07/2017 | 3.88p | 4.38p | 3.63p | 4.38p | 50000 |
| 18/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 17/07/2017 | 3.63p | 3.88p | 3.00p | 3.88p | 291021 |
| 14/07/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 30000 |
| 13/07/2017 | 4.00p | 4.00p | 3.50p | 3.50p | 38922 |
| 12/07/2017 | 3.38p | 4.00p | 3.38p | 4.00p | 95645 |
| 11/07/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 24007 |
| 10/07/2017 | 3.88p | 3.88p | 3.50p | 3.50p | 10231 |
| 07/07/2017 | 4.75p | 4.75p | 3.88p | 3.88p | 82129 |
| 06/07/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 30000 |
| 05/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 7470 |
| 04/07/2017 | 4.88p | 5.00p | 4.88p | 5.00p | 61205 |
| 03/07/2017 | 6.13p | 6.13p | 4.75p | 4.88p | 296011 |
| 30/06/2017 | 5.00p | 6.88p | 5.00p | 6.13p | 662261 |
| 29/06/2017 | 5.13p | 5.38p | 5.00p | 5.00p | 212313 |
| 28/06/2017 | 5.75p | 5.75p | 4.25p | 5.13p | 392605 |
| 27/06/2017 | 7.25p | 8.50p | 5.75p | 5.75p | 324594 |
| 26/06/2017 | 4.00p | 8.38p | 4.00p | 7.25p | 369864 |
| 23/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/06/2017 | 4.13p | 4.13p | 3.53p | 4.00p | 75000 |
| 14/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/06/2017 | 4.25p | 4.25p | 3.58p | 4.13p | 8355 |
| 06/06/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/06/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/06/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/06/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
| 31/05/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/05/2017 | 4.00p | 4.38p | 3.80p | 4.38p | 35000 |
| 26/05/2017 | 4.00p | 4.30p | 4.00p | 4.00p | 10000 |
| 25/05/2017 | 3.63p | 4.00p | 3.63p | 4.00p | 25298 |
| 24/05/2017 | 3.63p | 3.85p | 3.63p | 3.63p | 25871 |
| 23/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/05/2017 | 4.00p | 4.00p | 3.50p | 3.63p | 45500 |
| 12/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/05/2017 | 4.00p | 4.00p | 3.50p | 4.00p | 550 |
| 03/05/2017 | 3.88p | 4.12p | 3.88p | 4.00p | 4564 |
| 02/05/2017 | 3.88p | 4.12p | 3.88p | 3.88p | 2121 |
| 28/04/2017 | 3.50p | 3.88p | 3.50p | 3.88p | 0 |
| 27/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/04/2017 | 3.50p | 3.50p | 3.03p | 3.50p | 2671 |
*Close Price adjusted for both dividends and splits