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
Mobile Tornado Group (MBT) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2016 | 3.88p | 4.35p | 3.23p | 4.01p | 1013188 |
| 15/07/2016 | 3.25p | 4.25p | 3.25p | 3.88p | 533812 |
| 14/07/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/07/2016 | 3.25p | 3.50p | 3.07p | 3.25p | 78403 |
| 12/07/2016 | 3.25p | 3.25p | 3.06p | 3.25p | 334 |
| 11/07/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/07/2016 | 3.13p | 3.70p | 3.13p | 3.25p | 53731 |
| 07/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/07/2016 | 3.13p | 3.13p | 2.85p | 3.13p | 7918 |
| 05/07/2016 | 3.13p | 3.41p | 3.13p | 3.13p | 5527 |
| 04/07/2016 | 3.13p | 3.34p | 2.84p | 3.13p | 26210 |
| 01/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/06/2016 | 3.13p | 3.13p | 2.84p | 3.13p | 12341 |
| 29/06/2016 | 3.13p | 3.13p | 2.84p | 3.13p | 7033 |
| 28/06/2016 | 3.38p | 3.38p | 3.06p | 3.13p | 50000 |
| 27/06/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/06/2016 | 3.13p | 3.41p | 3.13p | 3.38p | 58902 |
| 23/06/2016 | 3.25p | 3.25p | 3.12p | 3.25p | 24750 |
| 22/06/2016 | 3.25p | 3.25p | 3.12p | 3.25p | 4852 |
| 21/06/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/06/2016 | 3.25p | 3.40p | 3.17p | 3.25p | 114382 |
| 17/06/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 328650 |
| 16/06/2016 | 3.38p | 3.66p | 3.38p | 3.50p | 82037 |
| 15/06/2016 | 3.75p | 3.75p | 3.25p | 3.38p | 100873 |
| 14/06/2016 | 4.00p | 4.00p | 3.50p | 3.75p | 50163 |
| 13/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 9701 |
| 10/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/06/2016 | 4.00p | 4.00p | 3.50p | 4.00p | 3341 |
| 08/06/2016 | 3.50p | 4.25p | 3.50p | 4.00p | 394342 |
| 07/06/2016 | 3.38p | 3.66p | 3.25p | 3.50p | 69901 |
| 06/06/2016 | 3.25p | 3.66p | 3.17p | 3.38p | 130719 |
| 03/06/2016 | 4.00p | 4.00p | 3.17p | 3.25p | 306262 |
| 02/06/2016 | 4.13p | 4.25p | 3.81p | 4.00p | 1005508 |
| 01/06/2016 | 2.58p | 3.84p | 2.58p | 3.75p | 1089083 |
| 31/05/2016 | 2.50p | 2.75p | 2.32p | 2.58p | 396556 |
| 27/05/2016 | 2.25p | 2.75p | 2.25p | 2.50p | 893627 |
| 26/05/2016 | 2.30p | 2.42p | 2.25p | 2.25p | 206095 |
| 25/05/2016 | 2.25p | 2.37p | 2.10p | 2.30p | 267228 |
| 24/05/2016 | 2.03p | 2.29p | 2.03p | 2.25p | 559927 |
| 23/05/2016 | 1.80p | 2.18p | 1.80p | 2.03p | 537495 |
| 20/05/2016 | 1.80p | 1.96p | 1.60p | 1.80p | 947060 |
| 19/05/2016 | 1.80p | 1.95p | 1.80p | 1.80p | 4784 |
| 18/05/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 17/05/2016 | 1.95p | 2.08p | 1.73p | 1.80p | 261622 |
| 16/05/2016 | 1.95p | 2.15p | 1.82p | 1.95p | 76273 |
| 13/05/2016 | 1.98p | 2.00p | 1.95p | 1.95p | 62506 |
| 12/05/2016 | 2.38p | 2.65p | 1.85p | 1.98p | 412284 |
| 11/05/2016 | 2.38p | 2.49p | 2.11p | 2.15p | 115812 |
| 10/05/2016 | 2.05p | 2.68p | 2.05p | 2.38p | 410698 |
| 09/05/2016 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 06/05/2016 | 2.15p | 2.15p | 2.00p | 2.05p | 419886 |
| 05/05/2016 | 2.00p | 2.21p | 2.00p | 2.15p | 320220 |
| 04/05/2016 | 2.00p | 2.05p | 2.00p | 2.00p | 426461 |
| 03/05/2016 | 2.00p | 2.00p | 1.82p | 2.00p | 50000 |
| 29/04/2016 | 1.90p | 2.05p | 1.90p | 2.00p | 144625 |
| 28/04/2016 | 1.88p | 1.94p | 1.84p | 1.90p | 55000 |
| 27/04/2016 | 2.25p | 2.25p | 1.84p | 1.88p | 303013 |
| 26/04/2016 | 2.00p | 2.90p | 2.00p | 2.20p | 1380354 |
| 25/04/2016 | 1.85p | 2.00p | 1.80p | 2.00p | 1578226 |
| 22/04/2016 | 1.85p | 1.91p | 1.74p | 1.85p | 30176 |
| 21/04/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 43085 |
| 20/04/2016 | 1.85p | 1.85p | 1.71p | 1.85p | 20000 |
| 19/04/2016 | 1.90p | 2.00p | 1.70p | 1.85p | 117300 |
| 18/04/2016 | 2.08p | 2.08p | 1.80p | 1.90p | 448071 |
| 15/04/2016 | 1.80p | 2.18p | 1.65p | 2.08p | 971909 |
| 14/04/2016 | 1.95p | 2.00p | 1.50p | 1.80p | 1556657 |
| 13/04/2016 | 1.90p | 2.13p | 1.65p | 1.95p | 1809738 |
| 12/04/2016 | 3.00p | 3.00p | 1.75p | 1.90p | 3744394 |
| 11/04/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/04/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/04/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 85000 |
| 06/04/2016 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
| 05/04/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 21516 |
| 04/04/2016 | 3.00p | 3.25p | 3.00p | 3.00p | 77060 |
| 01/04/2016 | 3.00p | 3.25p | 2.75p | 3.00p | 218328 |
| 31/03/2016 | 3.00p | 3.05p | 2.75p | 3.00p | 347828 |
| 30/03/2016 | 2.88p | 3.10p | 2.75p | 3.00p | 327792 |
| 29/03/2016 | 2.75p | 3.12p | 2.75p | 2.88p | 408726 |
| 24/03/2016 | 2.75p | 2.90p | 2.69p | 2.75p | 378997 |
| 23/03/2016 | 2.75p | 2.75p | 2.70p | 2.75p | 6964 |
| 22/03/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 727000 |
| 21/03/2016 | 2.75p | 3.00p | 2.75p | 2.75p | 1383 |
| 18/03/2016 | 3.00p | 3.00p | 2.75p | 2.75p | 150000 |
| 17/03/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 247854 |
| 16/03/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 24000 |
| 15/03/2016 | 3.00p | 3.00p | 2.88p | 3.00p | 72 |
| 14/03/2016 | 3.38p | 3.40p | 3.00p | 3.00p | 886181 |
| 11/03/2016 | 3.38p | 3.38p | 3.28p | 3.38p | 250000 |
| 10/03/2016 | 3.38p | 3.38p | 3.31p | 3.38p | 27165 |
| 09/03/2016 | 3.38p | 3.40p | 3.30p | 3.38p | 145551 |
| 08/03/2016 | 3.38p | 3.50p | 3.19p | 3.38p | 380099 |
| 07/03/2016 | 3.38p | 3.38p | 3.19p | 3.38p | 206838 |
| 04/03/2016 | 3.50p | 3.50p | 3.00p | 3.38p | 160063 |
| 03/03/2016 | 3.50p | 3.75p | 3.38p | 3.50p | 43914 |
| 02/03/2016 | 3.63p | 3.63p | 3.10p | 3.50p | 129564 |
| 01/03/2016 | 3.75p | 3.75p | 3.63p | 3.63p | 0 |
| 29/02/2016 | 3.75p | 3.75p | 3.56p | 3.75p | 670 |
| 26/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/02/2016 | 3.75p | 3.85p | 3.75p | 3.75p | 51664 |
| 19/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/02/2016 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 16/02/2016 | 3.88p | 3.88p | 3.75p | 3.75p | 50000 |
| 15/02/2016 | 3.75p | 3.90p | 3.75p | 3.88p | 51208 |
| 12/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/02/2016 | 4.50p | 4.50p | 3.75p | 3.75p | 6711 |
| 08/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/02/2016 | 5.13p | 5.13p | 3.75p | 4.50p | 333747 |
| 04/02/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 03/02/2016 | 5.00p | 5.13p | 4.98p | 5.13p | 9870 |
| 02/02/2016 | 5.00p | 5.00p | 4.98p | 5.00p | 7570 |
| 01/02/2016 | 5.00p | 5.00p | 4.98p | 5.00p | 2521 |
| 29/01/2016 | 5.00p | 5.00p | 4.85p | 5.00p | 86104 |
| 28/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/01/2016 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 26/01/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 94290 |
| 25/01/2016 | 5.13p | 5.50p | 5.13p | 5.13p | 19512 |
| 22/01/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/01/2016 | 5.88p | 5.88p | 5.00p | 5.13p | 43420 |
| 20/01/2016 | 6.38p | 6.38p | 6.00p | 6.00p | 70849 |
| 19/01/2016 | 6.38p | 6.38p | 6.28p | 6.38p | 7417 |
| 18/01/2016 | 6.38p | 6.38p | 5.75p | 6.38p | 1075 |
| 15/01/2016 | 6.38p | 6.38p | 6.30p | 6.38p | 47430 |
| 14/01/2016 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 13/01/2016 | 6.38p | 6.38p | 5.80p | 6.38p | 40000 |
| 12/01/2016 | 6.38p | 6.39p | 6.28p | 6.38p | 27120 |
| 11/01/2016 | 6.25p | 6.44p | 6.06p | 6.38p | 112135 |
| 08/01/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 07/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 25670 |
| 05/01/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 1928 |
| 04/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 19679 |
| 31/12/2015 | 6.25p | 6.25p | 6.20p | 6.25p | 100000 |
| 30/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/12/2015 | 6.25p | 6.50p | 6.25p | 6.25p | 154244 |
| 24/12/2015 | 6.13p | 6.50p | 5.84p | 6.25p | 154343 |
| 23/12/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 22/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/12/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 18/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/12/2015 | 5.75p | 6.25p | 5.50p | 6.13p | 240381 |
| 16/12/2015 | 5.88p | 5.88p | 5.25p | 5.75p | 44440 |
| 15/12/2015 | 5.88p | 5.88p | 5.50p | 5.88p | 3572 |
| 14/12/2015 | 6.25p | 6.25p | 5.75p | 6.00p | 7646 |
| 11/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/12/2015 | 6.25p | 6.25p | 5.75p | 6.25p | 7500 |
| 09/12/2015 | 6.25p | 6.25p | 5.75p | 6.25p | 1947 |
| 08/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/12/2015 | 6.25p | 6.25p | 5.75p | 6.25p | 3052 |
| 04/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 557 |
| 01/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 55 |
| 30/11/2015 | 6.25p | 6.25p | 5.75p | 6.25p | 6724 |
| 27/11/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/11/2015 | 6.25p | 6.25p | 5.75p | 6.25p | 550 |
| 25/11/2015 | 6.13p | 6.25p | 6.12p | 6.25p | 51557 |
| 24/11/2015 | 6.13p | 6.20p | 6.13p | 6.13p | 8064 |
| 23/11/2015 | 6.25p | 6.25p | 5.50p | 6.13p | 31127 |
| 20/11/2015 | 6.25p | 6.25p | 6.01p | 6.25p | 3000 |
| 19/11/2015 | 7.00p | 7.00p | 6.00p | 6.25p | 120127 |
| 18/11/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 33337 |
| 17/11/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/11/2015 | 7.25p | 7.25p | 7.05p | 7.13p | 73244 |
| 13/11/2015 | 7.25p | 7.25p | 7.05p | 7.25p | 12530 |
| 12/11/2015 | 7.25p | 7.50p | 7.05p | 7.25p | 12995 |
| 11/11/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/11/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 09/11/2015 | 7.25p | 7.25p | 7.05p | 7.25p | 5000 |
| 06/11/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/11/2015 | 7.25p | 7.25p | 7.05p | 7.25p | 11348 |
| 04/11/2015 | 7.25p | 7.35p | 7.25p | 7.25p | 350 |
| 03/11/2015 | 7.25p | 7.25p | 7.05p | 7.25p | 6493 |
| 02/11/2015 | 6.88p | 7.25p | 6.88p | 7.25p | 38132 |
| 30/10/2015 | 6.88p | 7.02p | 6.88p | 6.88p | 3735 |
| 29/10/2015 | 6.88p | 7.02p | 6.88p | 6.88p | 1539 |
| 28/10/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/10/2015 | 6.88p | 7.10p | 6.70p | 6.88p | 110656 |
| 26/10/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/10/2015 | 6.75p | 7.01p | 6.75p | 6.88p | 44365 |
| 22/10/2015 | 6.75p | 6.75p | 6.25p | 6.75p | 11392 |
| 21/10/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/10/2015 | 6.75p | 6.75p | 6.27p | 6.75p | 30648 |
| 19/10/2015 | 6.75p | 6.75p | 6.40p | 6.75p | 1750 |
| 16/10/2015 | 6.88p | 6.88p | 6.50p | 6.75p | 32258 |
| 15/10/2015 | 6.88p | 7.25p | 6.85p | 6.88p | 1380 |
| 14/10/2015 | 6.88p | 6.88p | 6.55p | 6.88p | 1024 |
| 13/10/2015 | 6.00p | 6.88p | 6.00p | 6.88p | 154787 |
| 12/10/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/10/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/10/2015 | 6.00p | 6.10p | 6.00p | 6.00p | 57049 |
| 07/10/2015 | 5.88p | 6.00p | 5.88p | 6.00p | 20000 |
| 06/10/2015 | 5.88p | 6.00p | 5.50p | 5.88p | 25691 |
| 05/10/2015 | 6.00p | 6.00p | 5.70p | 5.88p | 54639 |
| 02/10/2015 | 6.00p | 6.13p | 5.50p | 6.00p | 420878 |
*Close Price adjusted for both dividends and splits