Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/10/2015 5.88p 6.00p 5.66p 6.00p 51193
30/09/2015 5.88p 6.00p 5.66p 5.88p 24501
29/09/2015 5.88p 6.00p 5.88p 5.88p 0
28/09/2015 5.88p 5.88p 5.66p 5.88p 13000
25/09/2015 5.88p 6.00p 5.88p 5.88p 0
24/09/2015 6.75p 6.75p 5.88p 5.88p 86387
23/09/2015 6.50p 6.63p 6.50p 6.63p 28628
22/09/2015 6.50p 6.50p 6.50p 6.50p 0
21/09/2015 6.50p 6.50p 6.50p 6.50p 0
18/09/2015 6.75p 6.75p 6.25p 6.50p 214735
17/09/2015 6.75p 6.75p 6.75p 6.75p 0
16/09/2015 6.75p 6.75p 6.58p 6.75p 1123
15/09/2015 6.88p 6.88p 6.53p 6.75p 100847
14/09/2015 6.88p 6.88p 6.88p 6.88p 0
11/09/2015 6.88p 6.88p 6.79p 6.88p 14906
10/09/2015 6.88p 6.88p 6.88p 6.88p 0
09/09/2015 6.88p 6.88p 6.79p 6.88p 1600
08/09/2015 6.88p 6.95p 6.88p 6.88p 6878
07/09/2015 6.88p 6.88p 6.88p 6.88p 0
04/09/2015 6.88p 6.88p 6.88p 6.88p 784
03/09/2015 6.75p 6.88p 6.75p 6.88p 13727
02/09/2015 6.75p 6.84p 6.58p 6.75p 92604
01/09/2015 7.38p 7.38p 6.30p 6.75p 1388579
28/08/2015 7.63p 7.82p 6.88p 7.38p 148102
27/08/2015 7.63p 7.63p 7.25p 7.63p 400000
26/08/2015 7.63p 7.63p 7.63p 7.63p 0
25/08/2015 7.63p 7.63p 7.63p 7.63p 0
24/08/2015 7.63p 7.63p 7.37p 7.63p 30000
21/08/2015 7.63p 7.82p 7.25p 7.63p 332645
20/08/2015 7.63p 7.89p 7.40p 7.63p 28688
19/08/2015 7.75p 7.87p 5.13p 7.63p 115159
18/08/2015 7.25p 8.25p 7.25p 7.63p 444655
17/08/2015 7.63p 7.63p 7.25p 7.25p 54000
14/08/2015 7.25p 7.84p 7.16p 7.63p 52643
13/08/2015 7.25p 7.25p 7.25p 7.25p 0
12/08/2015 7.25p 7.75p 7.25p 7.25p 3000
11/08/2015 6.88p 7.75p 6.88p 7.25p 22667
10/08/2015 6.88p 6.88p 6.65p 6.88p 2000
07/08/2015 6.88p 6.88p 6.88p 6.88p 0
06/08/2015 6.88p 6.88p 6.88p 6.88p 0
05/08/2015 7.50p 7.50p 6.88p 6.88p 57237
04/08/2015 7.50p 7.50p 7.50p 7.50p 0
03/08/2015 7.50p 7.85p 7.50p 7.50p 6217
31/07/2015 7.50p 7.50p 7.50p 7.50p 0
30/07/2015 7.50p 7.85p 7.16p 7.50p 15000
29/07/2015 7.50p 7.50p 7.00p 7.50p 4532
28/07/2015 7.50p 7.50p 7.16p 7.50p 45000
27/07/2015 7.63p 7.90p 7.50p 7.50p 251672
24/07/2015 7.50p 7.90p 7.00p 7.63p 107658
23/07/2015 7.13p 7.75p 7.08p 7.25p 178364
22/07/2015 7.13p 7.13p 7.13p 7.13p 0
21/07/2015 7.50p 7.50p 6.87p 7.13p 256552
20/07/2015 7.50p 7.50p 7.25p 7.50p 6000
17/07/2015 7.50p 7.85p 7.50p 7.50p 12993
16/07/2015 7.75p 7.85p 7.50p 7.50p 30889
15/07/2015 8.00p 8.00p 7.54p 7.75p 78665
14/07/2015 7.75p 8.34p 7.75p 8.00p 283115
13/07/2015 7.75p 8.00p 7.63p 7.75p 0
10/07/2015 7.88p 8.10p 7.41p 7.75p 5506
09/07/2015 8.38p 8.38p 7.88p 7.88p 294821
08/07/2015 8.75p 9.25p 8.38p 8.38p 504498
07/07/2015 7.75p 9.00p 7.75p 8.75p 860782
06/07/2015 6.50p 8.00p 6.50p 7.75p 836800
03/07/2015 6.50p 6.50p 6.50p 6.50p 0
02/07/2015 6.50p 6.50p 6.30p 6.50p 17401
01/07/2015 6.63p 6.90p 6.30p 6.50p 63101
30/06/2015 6.75p 6.75p 6.48p 6.63p 150000
29/06/2015 6.75p 6.91p 6.75p 6.75p 15759
26/06/2015 7.13p 7.13p 6.80p 7.00p 5500
25/06/2015 7.13p 7.34p 7.13p 7.13p 1158
24/06/2015 7.13p 7.37p 6.88p 7.13p 32708
23/06/2015 7.00p 7.40p 7.00p 7.13p 235463
22/06/2015 6.38p 7.00p 6.30p 7.00p 333766
19/06/2015 6.13p 6.38p 5.91p 6.38p 47623
18/06/2015 6.13p 6.13p 5.91p 6.13p 10000
17/06/2015 5.50p 6.50p 5.50p 6.13p 355566
16/06/2015 7.00p 7.00p 5.00p 5.50p 2382394
15/06/2015 8.00p 8.23p 6.50p 7.00p 684397
12/06/2015 8.38p 8.41p 7.76p 8.00p 356887
11/06/2015 7.75p 9.25p 7.59p 8.38p 539894
10/06/2015 6.38p 8.00p 6.38p 7.75p 646761
09/06/2015 6.13p 6.82p 6.04p 6.38p 527794
08/06/2015 5.00p 6.25p 5.00p 6.13p 734215
05/06/2015 4.50p 5.00p 4.50p 5.00p 303674
04/06/2015 4.50p 4.73p 4.50p 4.50p 35867
03/06/2015 4.50p 4.73p 4.18p 4.50p 81171
02/06/2015 4.50p 4.78p 4.50p 4.50p 62465
01/06/2015 4.50p 4.50p 4.20p 4.50p 18703
29/05/2015 4.50p 4.50p 4.50p 4.50p 0
28/05/2015 4.25p 4.50p 4.18p 4.50p 25200
27/05/2015 4.13p 4.35p 4.13p 4.25p 102931
26/05/2015 3.88p 4.40p 3.75p 4.13p 494032
22/05/2015 4.00p 4.00p 3.50p 3.88p 250332
21/05/2015 4.25p 4.25p 4.00p 4.00p 31674
20/05/2015 4.25p 4.25p 4.25p 4.25p 0
19/05/2015 4.38p 4.38p 4.10p 4.25p 55134
18/05/2015 4.50p 4.50p 4.00p 4.38p 33950
15/05/2015 4.25p 4.79p 4.25p 4.50p 191614
14/05/2015 4.00p 4.50p 3.90p 4.25p 102656
13/05/2015 3.50p 4.00p 2.00p 4.00p 8353834
12/05/2015 4.00p 4.00p 3.25p 3.50p 100000
11/05/2015 4.00p 4.00p 4.00p 4.00p 0
08/05/2015 4.00p 4.00p 4.00p 4.00p 0
07/05/2015 4.00p 4.00p 4.00p 4.00p 0
06/05/2015 4.00p 4.00p 3.50p 4.00p 17290
05/05/2015 4.00p 4.00p 4.00p 4.00p 0
01/05/2015 4.00p 4.00p 3.50p 4.00p 28713
30/04/2015 4.13p 4.13p 3.50p 4.00p 120822
29/04/2015 4.13p 4.13p 3.79p 4.13p 68276
28/04/2015 4.38p 4.38p 4.00p 4.13p 40600
27/04/2015 4.38p 4.38p 4.38p 4.38p 0
24/04/2015 4.38p 4.38p 4.00p 4.38p 40000
23/04/2015 4.38p 4.38p 4.15p 4.38p 3317
22/04/2015 4.38p 4.38p 4.38p 4.38p 0
21/04/2015 4.38p 4.38p 4.19p 4.38p 7347
20/04/2015 4.38p 4.50p 3.77p 4.38p 902265
17/04/2015 4.50p 4.65p 4.15p 4.38p 362491
16/04/2015 5.25p 5.79p 4.26p 4.50p 1770497
15/04/2015 4.63p 4.80p 4.00p 4.25p 110302
14/04/2015 3.88p 4.85p 3.88p 4.63p 750159
13/04/2015 4.50p 4.60p 3.63p 3.88p 604640
10/04/2015 4.50p 4.60p 4.40p 4.50p 284913
09/04/2015 4.75p 4.84p 4.46p 4.50p 129920
08/04/2015 4.63p 5.00p 4.50p 4.75p 611005
07/04/2015 3.13p 4.75p 3.00p 4.63p 6157809
02/04/2015 2.88p 3.59p 2.75p 3.13p 2594523
01/04/2015 2.50p 3.10p 2.25p 2.88p 2178739
31/03/2015 2.25p 2.50p 2.22p 2.50p 2553162
30/03/2015 1.88p 2.50p 1.76p 2.25p 13370441
27/03/2015 2.25p 2.25p 1.75p 2.00p 1140441
26/03/2015 2.38p 2.38p 2.07p 2.38p 283270
25/03/2015 2.63p 2.63p 2.00p 2.38p 149711
24/03/2015 2.63p 2.63p 2.25p 2.63p 767350
23/03/2015 2.63p 2.63p 2.25p 2.63p 225325
20/03/2015 2.63p 2.63p 2.25p 2.63p 318087
19/03/2015 3.63p 3.63p 2.25p 2.63p 958313
18/03/2015 3.63p 3.75p 3.25p 3.63p 0
17/03/2015 3.63p 3.63p 3.50p 3.63p 15000
16/03/2015 3.63p 3.63p 3.63p 3.63p 0
13/03/2015 3.63p 3.63p 3.63p 3.63p 0
12/03/2015 3.63p 3.63p 3.50p 3.63p 388187
11/03/2015 3.63p 3.63p 3.50p 3.63p 178466
10/03/2015 3.63p 3.63p 3.63p 3.63p 0
09/03/2015 3.75p 3.76p 3.63p 3.63p 10008
06/03/2015 3.75p 3.76p 3.50p 3.75p 320034
05/03/2015 3.63p 3.75p 3.63p 3.75p 453292
04/03/2015 3.63p 3.63p 3.50p 3.63p 811261
03/03/2015 3.63p 3.63p 3.50p 3.63p 100000
02/03/2015 3.63p 3.70p 3.63p 3.63p 498686
27/02/2015 3.63p 3.75p 3.45p 3.63p 585594
26/02/2015 3.63p 3.63p 3.63p 3.63p 0
25/02/2015 3.63p 3.63p 3.63p 3.63p 0
24/02/2015 3.63p 3.63p 3.63p 3.63p 0
23/02/2015 3.63p 3.63p 3.63p 3.63p 0
20/02/2015 3.63p 3.63p 3.63p 3.63p 0
19/02/2015 3.63p 3.69p 3.63p 3.63p 5088
18/02/2015 3.88p 3.98p 3.50p 3.63p 68382
17/02/2015 4.25p 4.25p 3.88p 3.88p 100000
16/02/2015 4.25p 4.25p 4.00p 4.25p 20792
13/02/2015 4.25p 4.25p 4.10p 4.25p 75000
12/02/2015 4.25p 4.25p 4.10p 4.25p 94051
11/02/2015 4.38p 4.38p 4.25p 4.25p 0
10/02/2015 4.38p 4.38p 4.00p 4.38p 173262
09/02/2015 4.38p 4.45p 4.00p 4.38p 390445
06/02/2015 4.25p 4.38p 4.00p 4.38p 340662
05/02/2015 4.50p 4.50p 3.86p 4.25p 18000
04/02/2015 5.25p 5.25p 4.25p 4.50p 143054
03/02/2015 6.63p 6.63p 5.10p 5.25p 302899
02/02/2015 6.50p 6.90p 6.25p 6.63p 134606
30/01/2015 7.00p 7.00p 6.50p 6.50p 57217
29/01/2015 7.00p 7.00p 7.00p 7.00p 0
28/01/2015 7.00p 7.00p 6.25p 7.00p 0
27/01/2015 7.00p 7.00p 7.00p 7.00p 0
26/01/2015 7.25p 7.25p 6.50p 7.00p 42760
23/01/2015 7.25p 7.38p 6.50p 7.25p 60140
22/01/2015 7.25p 7.25p 7.25p 7.25p 0
21/01/2015 7.25p 7.25p 7.25p 7.25p 0
20/01/2015 7.25p 7.50p 7.25p 7.25p 77000
19/01/2015 7.25p 7.25p 7.00p 7.25p 19369
16/01/2015 7.25p 7.25p 7.25p 7.25p 700
15/01/2015 7.25p 7.25p 7.00p 7.25p 727
14/01/2015 8.00p 8.00p 7.00p 7.25p 70387
13/01/2015 8.25p 8.25p 7.50p 8.00p 71088
12/01/2015 8.25p 8.25p 8.25p 8.25p 0
09/01/2015 8.25p 8.25p 8.25p 8.25p 0
08/01/2015 8.25p 8.25p 8.25p 8.25p 0
07/01/2015 8.25p 8.38p 8.25p 8.25p 0
06/01/2015 8.50p 8.50p 8.25p 8.38p 19814
05/01/2015 8.25p 8.50p 8.25p 8.50p 74436
02/01/2015 8.25p 8.25p 8.25p 8.25p 2349
31/12/2014 8.25p 8.25p 8.25p 8.25p 0
30/12/2014 8.25p 8.25p 8.25p 8.25p 0
29/12/2014 8.38p 8.38p 8.00p 8.25p 12762
24/12/2014 8.38p 8.38p 8.38p 8.38p 0
23/12/2014 8.38p 9.50p 6.63p 8.38p 0
22/12/2014 8.38p 8.38p 8.38p 8.38p 0
19/12/2014 8.50p 9.50p 6.63p 8.38p 38000
18/12/2014 8.63p 8.63p 8.25p 8.50p 20792
17/12/2014 8.63p 8.63p 8.63p 8.63p 0
16/12/2014 8.63p 8.63p 8.63p 8.63p 0

*Close Price adjusted for both dividends and splits