Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobile Tornado Group

Date Open High Low Close* Volume
25/04/2024 1.00p 1.08p 1.00p 1.00p 11113
24/04/2024 1.00p 1.00p 1.00p 1.00p 0
23/04/2024 1.00p 1.10p 1.00p 1.00p 911
22/04/2024 1.00p 1.10p 1.00p 1.00p 37
19/04/2024 1.00p 1.00p 1.00p 1.00p 0
18/04/2024 1.00p 1.00p 1.00p 1.00p 0
17/04/2024 1.00p 1.08p 1.00p 1.00p 23151
16/04/2024 1.00p 1.00p 0.92p 1.00p 45
15/04/2024 1.00p 1.10p 1.00p 1.00p 18518
12/04/2024 1.00p 1.08p 0.92p 1.00p 18520
11/04/2024 1.00p 1.08p 1.00p 1.00p 18520
10/04/2024 1.00p 1.00p 1.00p 1.00p 0
09/04/2024 0.90p 1.09p 0.90p 1.00p 888073
08/04/2024 0.90p 0.93p 0.88p 0.90p 0
05/04/2024 0.90p 0.95p 0.85p 0.90p 1938893
04/04/2024 0.75p 0.90p 0.75p 0.90p 1443590
03/04/2024 0.75p 0.75p 0.75p 0.75p 0
02/04/2024 0.75p 0.75p 0.73p 0.75p 500
28/03/2024 0.75p 0.75p 0.75p 0.75p 0
27/03/2024 0.75p 0.75p 0.73p 0.75p 30000
26/03/2024 0.75p 0.75p 0.75p 0.75p 0
25/03/2024 0.75p 0.75p 0.75p 0.75p 0
22/03/2024 0.75p 0.75p 0.75p 0.75p 0
21/03/2024 0.73p 0.75p 0.73p 0.75p 750000
20/03/2024 0.73p 0.73p 0.73p 0.73p 0
19/03/2024 0.73p 0.73p 0.73p 0.73p 0
18/03/2024 0.73p 0.73p 0.73p 0.73p 0
15/03/2024 0.75p 0.77p 0.73p 0.73p 0
14/03/2024 0.75p 0.75p 0.73p 0.75p 203465
13/03/2024 0.75p 0.77p 0.75p 0.75p 0
12/03/2024 0.75p 0.75p 0.73p 0.75p 1000
11/03/2024 0.75p 0.77p 0.75p 0.75p 0
08/03/2024 0.75p 0.79p 0.75p 0.75p 125944
07/03/2024 0.75p 0.77p 0.75p 0.75p 0
06/03/2024 0.75p 0.77p 0.70p 0.75p 838
05/03/2024 0.75p 0.75p 0.70p 0.75p 2242
04/03/2024 0.75p 0.75p 0.73p 0.75p 68637
01/03/2024 0.75p 0.75p 0.73p 0.75p 0
29/02/2024 0.75p 0.75p 0.73p 0.75p 15000
28/02/2024 0.75p 0.79p 0.75p 0.75p 61467
27/02/2024 0.75p 0.75p 0.73p 0.75p 0
26/02/2024 0.75p 0.75p 0.73p 0.75p 0
23/02/2024 0.75p 0.75p 0.73p 0.75p 0
22/02/2024 0.75p 0.75p 0.73p 0.75p 0
21/02/2024 0.75p 0.75p 0.73p 0.75p 0
20/02/2024 0.75p 0.75p 0.73p 0.75p 0
19/02/2024 0.75p 0.75p 0.73p 0.75p 0
16/02/2024 0.75p 0.75p 0.73p 0.75p 0
15/02/2024 0.75p 0.75p 0.73p 0.75p 0
14/02/2024 0.75p 0.75p 0.73p 0.75p 0
13/02/2024 0.75p 0.75p 0.73p 0.75p 0
12/02/2024 0.75p 0.75p 0.73p 0.75p 0
09/02/2024 0.75p 0.75p 0.73p 0.75p 0
08/02/2024 0.75p 0.75p 0.73p 0.75p 0
07/02/2024 0.75p 0.79p 0.75p 0.75p 50000
06/02/2024 0.75p 0.75p 0.73p 0.75p 0
05/02/2024 0.75p 0.75p 0.73p 0.75p 0
02/02/2024 0.80p 0.80p 0.73p 0.75p 135977
01/02/2024 0.80p 0.80p 0.73p 0.80p 12124
31/01/2024 0.80p 0.80p 0.77p 0.80p 0
30/01/2024 0.80p 0.83p 0.80p 0.80p 203465
29/01/2024 0.80p 0.80p 0.77p 0.80p 0
26/01/2024 0.80p 0.89p 0.79p 0.80p 1049719
25/01/2024 0.80p 0.80p 0.77p 0.80p 0
24/01/2024 0.80p 0.80p 0.76p 0.80p 38231
23/01/2024 0.83p 0.83p 0.75p 0.80p 0
22/01/2024 0.80p 0.83p 0.80p 0.83p 0
19/01/2024 0.80p 0.83p 0.75p 0.80p 0
18/01/2024 0.83p 0.83p 0.75p 0.83p 240000
17/01/2024 0.80p 0.83p 0.80p 0.83p 0
16/01/2024 0.80p 0.83p 0.80p 0.83p 0
15/01/2024 0.98p 0.98p 0.83p 0.83p 0
12/01/2024 0.83p 0.83p 0.83p 0.83p 0
11/01/2024 0.80p 0.83p 0.80p 0.83p 0
10/01/2024 0.80p 0.83p 0.80p 0.83p 0
09/01/2024 0.83p 0.83p 0.83p 0.83p 0
08/01/2024 0.83p 0.83p 0.83p 0.83p 20000
05/01/2024 0.83p 0.83p 0.83p 0.83p 0
04/01/2024 0.80p 0.88p 0.75p 0.83p 63969
03/01/2024 0.83p 0.83p 0.83p 0.83p 0
02/01/2024 0.80p 0.83p 0.83p 0.83p 0
29/12/2023 0.83p 0.83p 0.83p 0.83p 0
28/12/2023 0.83p 0.83p 0.83p 0.83p 0
27/12/2023 0.83p 0.83p 0.83p 0.83p 0
22/12/2023 0.80p 0.83p 0.83p 0.83p 0
21/12/2023 0.83p 0.83p 0.83p 0.83p 0
20/12/2023 0.90p 0.90p 0.80p 0.83p 20000
19/12/2023 0.90p 0.90p 0.90p 0.90p 0
18/12/2023 0.90p 0.90p 0.90p 0.90p 0
15/12/2023 0.90p 0.90p 0.90p 0.90p 0
14/12/2023 0.90p 0.90p 0.90p 0.90p 0
13/12/2023 0.90p 0.90p 0.90p 0.90p 0
12/12/2023 0.90p 0.90p 0.80p 0.90p 201949
11/12/2023 0.90p 0.90p 0.80p 0.90p 336
08/12/2023 0.90p 0.90p 0.90p 0.90p 0
07/12/2023 1.00p 1.00p 0.80p 0.90p 604210
06/12/2023 1.00p 1.00p 0.97p 1.00p 0
05/12/2023 1.00p 1.00p 0.97p 1.00p 0
04/12/2023 1.00p 1.00p 0.90p 1.00p 939040
01/12/2023 1.00p 1.00p 0.97p 1.00p 0
30/11/2023 1.00p 1.00p 0.97p 1.00p 0
29/11/2023 1.15p 1.15p 1.00p 1.00p 202765
28/11/2023 1.13p 1.13p 1.13p 1.13p 0
27/11/2023 1.13p 1.13p 1.00p 1.13p 20000
24/11/2023 1.13p 1.14p 1.13p 1.13p 175066
23/11/2023 1.15p 1.15p 1.13p 1.13p 0
22/11/2023 1.13p 1.13p 1.13p 1.13p 0
21/11/2023 1.13p 1.13p 1.13p 1.13p 0
20/11/2023 1.13p 1.14p 1.13p 1.13p 174605
17/11/2023 1.13p 1.16p 1.00p 1.13p 413015
16/11/2023 1.15p 1.15p 1.01p 1.13p 4807
15/11/2023 1.15p 1.15p 1.13p 1.13p 0
14/11/2023 1.13p 1.14p 1.00p 1.13p 205603
13/11/2023 1.13p 1.18p 1.13p 1.13p 227533
10/11/2023 0.95p 0.99p 0.95p 0.95p 5000
09/11/2023 0.95p 0.99p 0.95p 0.95p 5050
08/11/2023 0.95p 0.95p 0.90p 0.95p 122868
07/11/2023 0.95p 0.95p 0.95p 0.95p 0
06/11/2023 0.95p 0.95p 0.95p 0.95p 0
03/11/2023 0.95p 0.95p 0.95p 0.95p 0
02/11/2023 0.95p 0.95p 0.90p 0.95p 1817
01/11/2023 0.95p 0.95p 0.95p 0.95p 0
31/10/2023 0.95p 0.95p 0.95p 0.95p 0
30/10/2023 0.95p 0.95p 0.95p 0.95p 0
27/10/2023 0.95p 0.95p 0.95p 0.95p 0
26/10/2023 0.95p 1.00p 0.95p 0.95p 901
25/10/2023 0.95p 0.95p 0.95p 0.95p 0
24/10/2023 0.95p 0.95p 0.90p 0.95p 611918
23/10/2023 0.95p 1.00p 0.90p 0.95p 102030
20/10/2023 0.95p 0.95p 0.95p 0.95p 0
19/10/2023 0.95p 0.95p 0.81p 0.95p 100000
18/10/2023 1.05p 1.05p 0.81p 0.95p 200000
17/10/2023 1.05p 1.09p 1.05p 1.05p 8987
16/10/2023 1.20p 1.20p 0.95p 1.05p 645581
13/10/2023 1.20p 1.20p 1.20p 1.20p 0
12/10/2023 1.10p 1.20p 1.10p 1.20p 1301640
11/10/2023 1.10p 1.10p 1.00p 1.10p 70808
10/10/2023 1.10p 1.10p 1.10p 1.10p 0
09/10/2023 1.10p 1.10p 1.10p 1.10p 0
06/10/2023 1.25p 1.25p 1.10p 1.10p 107912
05/10/2023 1.25p 1.33p 1.25p 1.25p 2361
04/10/2023 1.20p 1.25p 1.13p 1.25p 0
03/10/2023 1.20p 1.20p 1.13p 1.20p 0
02/10/2023 1.20p 1.34p 1.20p 1.20p 64
29/09/2023 1.20p 1.20p 1.13p 1.20p 0
28/09/2023 1.20p 1.34p 1.20p 1.20p 10531
27/09/2023 1.40p 1.40p 1.40p 1.40p 0
26/09/2023 1.40p 1.40p 1.40p 1.40p 0
25/09/2023 1.40p 1.40p 1.40p 1.40p 0
22/09/2023 1.40p 1.40p 1.40p 1.40p 0
21/09/2023 1.30p 1.50p 1.30p 1.40p 20
20/09/2023 1.30p 1.49p 1.30p 1.40p 2553
19/09/2023 1.40p 1.40p 1.40p 1.40p 0
18/09/2023 1.40p 1.50p 1.40p 1.40p 33488
15/09/2023 1.40p 1.40p 1.40p 1.40p 0
14/09/2023 1.40p 1.40p 1.40p 1.40p 0
13/09/2023 1.30p 1.40p 1.30p 1.40p 0
12/09/2023 1.30p 1.40p 1.40p 1.40p 0
11/09/2023 1.50p 1.50p 1.35p 1.40p 473812
08/09/2023 1.50p 1.50p 1.50p 1.50p 0
07/09/2023 1.50p 1.50p 1.50p 1.50p 0
06/09/2023 1.50p 1.50p 1.41p 1.50p 9749
05/09/2023 1.50p 1.50p 1.50p 1.50p 0
04/09/2023 1.50p 1.50p 1.50p 1.50p 0
01/09/2023 1.50p 1.50p 1.50p 1.50p 0
31/08/2023 1.40p 1.50p 1.40p 1.50p 383866
30/08/2023 1.45p 1.45p 1.37p 1.45p 66630
29/08/2023 1.45p 1.45p 1.45p 1.45p 0
25/08/2023 1.40p 1.45p 1.45p 1.45p 0
24/08/2023 1.45p 1.45p 1.36p 1.45p 74217
23/08/2023 1.45p 1.45p 1.45p 1.45p 0
22/08/2023 1.40p 1.50p 1.21p 1.45p 667766
21/08/2023 1.40p 1.40p 1.33p 1.40p 0
18/08/2023 1.40p 1.40p 1.33p 1.40p 0
17/08/2023 1.35p 1.55p 1.35p 1.40p 75000
16/08/2023 1.55p 1.55p 1.55p 1.55p 0
15/08/2023 1.55p 1.55p 1.51p 1.55p 63966
14/08/2023 1.55p 1.55p 1.50p 1.55p 4791
11/08/2023 1.55p 1.55p 1.55p 1.55p 0
10/08/2023 1.55p 1.55p 1.55p 1.55p 0
09/08/2023 1.55p 1.55p 1.55p 1.55p 0
08/08/2023 1.55p 1.55p 1.55p 1.55p 0
07/08/2023 1.55p 1.55p 1.50p 1.55p 896
04/08/2023 1.55p 1.60p 1.55p 1.55p 532
03/08/2023 1.55p 1.60p 1.55p 1.55p 356
02/08/2023 1.55p 1.55p 1.55p 1.55p 0
01/08/2023 1.55p 1.55p 1.55p 1.55p 0
31/07/2023 1.65p 1.65p 1.51p 1.55p 67032
28/07/2023 1.65p 1.72p 1.65p 1.65p 8
27/07/2023 1.65p 1.65p 1.65p 1.65p 0
26/07/2023 1.65p 1.65p 1.65p 1.65p 0
25/07/2023 1.65p 1.65p 1.53p 1.65p 66651
24/07/2023 1.65p 1.72p 1.65p 1.65p 2176
21/07/2023 1.65p 1.65p 1.65p 1.65p 0
20/07/2023 1.65p 1.72p 1.65p 1.65p 582
19/07/2023 1.65p 1.65p 1.65p 1.65p 0
18/07/2023 1.65p 1.65p 1.51p 1.65p 40391
17/07/2023 1.65p 1.65p 1.65p 1.65p 0
14/07/2023 1.65p 1.65p 1.65p 1.65p 0
13/07/2023 1.65p 1.67p 1.65p 1.65p 32352

*Close Price adjusted for both dividends and splits