Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/05/2017 6.88p 7.25p 6.75p 6.75p 100000
02/05/2017 6.88p 7.25p 6.88p 6.88p 29493
28/04/2017 6.00p 7.00p 6.00p 6.88p 309531
27/04/2017 6.25p 7.25p 6.25p 7.13p 69767
26/04/2017 6.13p 6.50p 6.01p 6.25p 118283
25/04/2017 6.00p 6.50p 6.00p 6.13p 114623
24/04/2017 5.63p 6.25p 5.63p 6.00p 123328
21/04/2017 5.75p 6.00p 5.57p 5.63p 83335
20/04/2017 5.75p 5.75p 5.75p 5.75p 0
19/04/2017 5.63p 5.75p 5.44p 5.75p 50000
18/04/2017 5.50p 6.00p 5.50p 5.63p 17525
13/04/2017 5.50p 5.50p 5.50p 5.50p 0
12/04/2017 5.25p 5.75p 5.25p 5.50p 8940
11/04/2017 5.13p 5.75p 5.13p 5.25p 5181
10/04/2017 5.13p 5.48p 5.13p 5.13p 24453
07/04/2017 5.13p 5.27p 5.13p 5.13p 9252
06/04/2017 5.00p 5.53p 4.75p 5.13p 177000
05/04/2017 5.00p 5.00p 5.00p 5.00p 0
04/04/2017 5.00p 5.00p 4.52p 5.00p 25055
03/04/2017 4.50p 5.25p 4.27p 5.00p 209000
31/03/2017 4.75p 4.75p 4.03p 4.50p 71807
30/03/2017 4.75p 4.75p 4.25p 4.75p 15000
29/03/2017 4.75p 5.25p 4.27p 4.75p 165390
28/03/2017 4.75p 4.95p 4.10p 4.75p 177867
27/03/2017 4.75p 5.20p 4.75p 4.75p 13384
24/03/2017 5.50p 5.77p 4.50p 4.75p 729035
23/03/2017 5.50p 5.50p 5.50p 5.50p 0
22/03/2017 5.75p 5.75p 5.25p 5.50p 51144
21/03/2017 5.88p 5.88p 5.33p 5.75p 268075
20/03/2017 6.25p 6.25p 5.50p 5.88p 132079
17/03/2017 6.25p 6.25p 6.25p 6.25p 0
16/03/2017 6.50p 6.50p 6.00p 6.25p 39756
15/03/2017 6.75p 6.75p 6.10p 6.50p 29491
14/03/2017 6.88p 6.88p 6.75p 6.75p 0
13/03/2017 6.88p 7.09p 6.59p 6.88p 33838
10/03/2017 6.88p 6.88p 6.50p 6.88p 0
09/03/2017 6.88p 6.88p 6.88p 6.88p 0
08/03/2017 6.88p 6.88p 6.38p 6.88p 43392
07/03/2017 6.88p 6.88p 6.88p 6.88p 0
06/03/2017 7.25p 7.38p 6.55p 6.88p 78216
03/03/2017 6.88p 7.80p 6.88p 7.25p 163403
02/03/2017 6.88p 7.09p 6.60p 6.88p 82817
01/03/2017 6.88p 6.88p 6.88p 6.88p 0
28/02/2017 6.88p 6.88p 6.60p 6.88p 19212
27/02/2017 6.88p 7.14p 6.88p 6.88p 4096
24/02/2017 7.25p 7.25p 6.50p 6.88p 165042
23/02/2017 7.25p 7.25p 7.25p 7.25p 1000
22/02/2017 7.25p 7.25p 6.75p 7.25p 16593
21/02/2017 7.25p 7.25p 7.25p 7.25p 0
20/02/2017 7.25p 7.30p 7.25p 7.25p 6833
17/02/2017 7.38p 7.38p 7.00p 7.25p 25290
16/02/2017 6.38p 7.75p 6.38p 7.38p 195967
15/02/2017 6.38p 6.75p 6.15p 6.38p 57208
14/02/2017 6.25p 6.50p 6.25p 6.38p 40000
13/02/2017 6.25p 6.50p 6.25p 6.25p 18650
10/02/2017 6.25p 6.25p 6.25p 6.25p 0
09/02/2017 6.50p 6.50p 6.00p 6.25p 94167
08/02/2017 6.38p 6.75p 6.38p 6.50p 73350
07/02/2017 6.38p 6.38p 6.38p 6.38p 0
06/02/2017 6.38p 6.50p 6.32p 6.38p 8775
03/02/2017 6.38p 6.38p 6.38p 6.38p 0
02/02/2017 6.50p 6.50p 6.32p 6.38p 28000
01/02/2017 6.75p 6.83p 6.50p 6.50p 92596
31/01/2017 6.75p 6.75p 6.75p 6.75p 0
30/01/2017 6.63p 6.75p 6.50p 6.75p 13
27/01/2017 6.63p 6.63p 6.50p 6.63p 3000
26/01/2017 6.50p 6.83p 6.50p 6.63p 10023
25/01/2017 6.50p 6.50p 6.50p 6.50p 0
24/01/2017 6.50p 6.50p 6.50p 6.50p 0
23/01/2017 6.38p 6.75p 6.38p 6.50p 89030
20/01/2017 6.38p 6.38p 6.38p 6.38p 0
19/01/2017 6.38p 6.38p 6.38p 6.38p 0
18/01/2017 6.25p 6.50p 6.24p 6.38p 60000
17/01/2017 6.50p 6.50p 5.76p 6.25p 11118
16/01/2017 6.50p 6.53p 6.50p 6.50p 26922
13/01/2017 6.50p 6.50p 6.30p 6.50p 2062
12/01/2017 6.50p 6.58p 6.25p 6.50p 19332
11/01/2017 6.50p 6.50p 6.50p 6.50p 0
10/01/2017 6.50p 6.50p 6.50p 6.50p 0
09/01/2017 6.63p 6.63p 6.27p 6.50p 50717
06/01/2017 6.63p 6.63p 6.50p 6.63p 0
05/01/2017 6.63p 6.64p 6.63p 6.63p 8040
04/01/2017 6.63p 6.70p 6.34p 6.63p 12512
03/01/2017 6.88p 7.00p 6.10p 6.63p 202857
30/12/2016 6.88p 6.88p 6.88p 6.88p 0
29/12/2016 6.88p 6.88p 6.50p 6.88p 14442
28/12/2016 7.13p 7.25p 6.50p 6.88p 195291
23/12/2016 7.13p 7.74p 6.80p 7.13p 125578
22/12/2016 7.13p 7.25p 6.84p 7.13p 7481
21/12/2016 7.25p 7.34p 7.13p 7.13p 25000
20/12/2016 7.88p 7.88p 7.00p 7.25p 65485
19/12/2016 7.88p 8.16p 7.88p 7.88p 2000
16/12/2016 6.75p 8.75p 6.75p 7.88p 299386
15/12/2016 7.00p 7.19p 6.75p 6.75p 5481
14/12/2016 6.00p 7.19p 6.00p 7.00p 127691
13/12/2016 6.00p 6.00p 6.00p 6.00p 0
12/12/2016 6.13p 6.34p 5.95p 6.00p 45516
09/12/2016 6.13p 6.13p 5.75p 6.13p 0
08/12/2016 6.13p 6.41p 6.13p 6.13p 25000
07/12/2016 6.13p 6.13p 6.13p 6.13p 0
06/12/2016 6.50p 6.50p 6.00p 6.13p 83787
05/12/2016 6.63p 6.63p 6.15p 6.50p 32010
02/12/2016 6.63p 6.63p 6.63p 6.63p 0
01/12/2016 6.63p 6.63p 6.63p 6.63p 0
30/11/2016 6.63p 6.91p 6.25p 6.63p 163768
29/11/2016 6.13p 7.00p 6.13p 6.63p 63314
28/11/2016 6.00p 6.41p 6.00p 6.13p 91697
25/11/2016 5.88p 6.50p 5.88p 6.00p 111895
24/11/2016 5.00p 6.45p 5.00p 5.88p 200462
23/11/2016 5.00p 5.00p 5.00p 5.00p 1198
22/11/2016 5.00p 5.00p 5.00p 5.00p 0
21/11/2016 5.00p 5.00p 5.00p 5.00p 0
18/11/2016 5.00p 5.45p 4.75p 5.00p 253581
17/11/2016 5.00p 5.00p 5.00p 5.00p 0
16/11/2016 4.88p 5.16p 4.88p 5.00p 27677
15/11/2016 5.63p 5.63p 4.64p 4.88p 94013
14/11/2016 5.63p 5.63p 5.63p 5.63p 0
11/11/2016 5.63p 5.75p 5.63p 5.63p 9305
10/11/2016 5.63p 5.63p 5.63p 5.63p 0
09/11/2016 4.63p 6.00p 4.63p 5.63p 155353
08/11/2016 4.63p 4.63p 4.50p 4.63p 0
07/11/2016 4.63p 4.63p 4.63p 4.63p 0
04/11/2016 4.13p 4.85p 4.13p 4.63p 167118
03/11/2016 4.38p 4.41p 3.95p 4.13p 268187
02/11/2016 4.38p 4.75p 4.29p 4.38p 74021
01/11/2016 4.38p 4.38p 4.38p 4.38p 0
31/10/2016 4.50p 4.75p 4.00p 4.38p 53485
28/10/2016 4.38p 4.75p 4.38p 4.50p 25000
27/10/2016 4.38p 4.38p 4.38p 4.38p 0
26/10/2016 4.38p 4.38p 4.38p 4.38p 0
25/10/2016 4.38p 4.38p 4.38p 4.38p 0
24/10/2016 4.38p 4.38p 4.38p 4.38p 0
21/10/2016 4.38p 4.38p 4.25p 4.38p 15446
20/10/2016 4.38p 4.38p 4.38p 4.38p 0
19/10/2016 4.38p 4.38p 4.38p 4.38p 0
18/10/2016 4.38p 4.38p 4.38p 4.38p 0
17/10/2016 4.38p 4.75p 4.00p 4.38p 20806
14/10/2016 4.50p 4.50p 4.22p 4.38p 42150
13/10/2016 3.88p 4.50p 3.88p 4.50p 136721
12/10/2016 3.88p 3.88p 3.88p 3.88p 50000
11/10/2016 3.88p 3.88p 3.88p 3.88p 3735
10/10/2016 3.88p 4.25p 3.88p 3.88p 50000
07/10/2016 3.88p 4.16p 3.81p 3.88p 56327
06/10/2016 3.88p 4.16p 3.88p 3.88p 1732
05/10/2016 3.88p 3.88p 3.59p 3.88p 2350
04/10/2016 3.88p 3.88p 3.59p 3.88p 2482
03/10/2016 3.75p 3.94p 3.59p 3.88p 57715
30/09/2016 3.75p 4.16p 3.55p 3.75p 114295
29/09/2016 4.25p 4.60p 4.25p 4.25p 75000
28/09/2016 4.25p 4.25p 3.90p 4.25p 131923
27/09/2016 3.88p 4.50p 3.88p 4.25p 50000
26/09/2016 3.88p 3.88p 3.88p 3.88p 0
23/09/2016 3.88p 3.88p 3.88p 3.88p 0
22/09/2016 3.88p 4.16p 3.59p 3.88p 86494
21/09/2016 3.38p 4.25p 3.38p 3.88p 151354
20/09/2016 3.25p 3.40p 3.13p 3.38p 105341
19/09/2016 3.25p 3.25p 3.11p 3.25p 71000
16/09/2016 3.25p 3.25p 3.25p 3.25p 0
15/09/2016 3.25p 3.50p 3.25p 3.25p 5379
14/09/2016 3.25p 3.25p 3.25p 3.25p 0
13/09/2016 3.25p 3.25p 3.25p 3.25p 0
12/09/2016 3.25p 3.25p 3.25p 3.25p 0
09/09/2016 3.25p 3.25p 3.25p 3.25p 0
08/09/2016 3.25p 3.25p 3.25p 3.25p 0
07/09/2016 3.25p 3.25p 3.25p 3.25p 0
06/09/2016 3.25p 3.25p 3.25p 3.25p 0
05/09/2016 3.13p 3.50p 3.06p 3.25p 100012
02/09/2016 3.13p 3.20p 3.13p 3.13p 50000
01/09/2016 3.13p 3.13p 3.13p 3.13p 0
31/08/2016 3.13p 3.13p 3.13p 3.13p 0
30/08/2016 3.13p 3.15p 3.13p 3.13p 12319
26/08/2016 3.00p 3.13p 3.00p 3.13p 101227
25/08/2016 3.00p 3.00p 3.00p 3.00p 0
24/08/2016 3.00p 3.00p 3.00p 3.00p 0
23/08/2016 3.00p 3.10p 3.00p 3.00p 15871
22/08/2016 3.00p 3.00p 2.75p 3.00p 3596
19/08/2016 3.00p 3.00p 3.00p 3.00p 0
18/08/2016 3.00p 3.00p 3.00p 3.00p 0
17/08/2016 3.00p 3.00p 2.81p 3.00p 50000
16/08/2016 3.00p 3.00p 3.00p 3.00p 0
15/08/2016 3.00p 3.00p 3.00p 3.00p 0
12/08/2016 3.00p 3.00p 3.00p 3.00p 0
11/08/2016 3.00p 3.00p 2.99p 3.00p 7500
10/08/2016 3.00p 3.00p 2.81p 3.00p 70000
09/08/2016 3.13p 3.13p 3.00p 3.00p 56000
08/08/2016 3.13p 3.13p 3.03p 3.13p 10000
05/08/2016 3.25p 3.25p 3.00p 3.13p 41680
04/08/2016 3.75p 3.75p 3.25p 3.25p 50591
03/08/2016 3.75p 3.75p 3.56p 3.75p 1123
02/08/2016 3.75p 3.75p 3.55p 3.75p 6001
01/08/2016 3.75p 3.75p 3.55p 3.75p 15830
29/07/2016 3.75p 3.94p 3.75p 3.75p 2736
28/07/2016 3.75p 3.75p 3.75p 3.75p 0
27/07/2016 3.75p 3.75p 3.75p 3.75p 0
26/07/2016 3.75p 3.75p 3.75p 3.75p 0
25/07/2016 3.75p 3.75p 3.75p 3.75p 0
22/07/2016 4.00p 4.10p 3.50p 3.75p 290000
21/07/2016 3.88p 4.10p 3.88p 4.00p 55638
20/07/2016 3.88p 3.88p 3.88p 3.88p 0
19/07/2016 4.01p 4.01p 3.88p 3.88p 127891

*Close Price adjusted for both dividends and splits