Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/12/2014 8.63p 8.63p 8.63p 8.63p 0
12/12/2014 8.63p 8.63p 8.63p 8.63p 2000
11/12/2014 8.63p 8.63p 8.63p 8.63p 0
10/12/2014 8.63p 8.63p 8.63p 8.63p 0
09/12/2014 8.75p 8.75p 8.63p 8.63p 0
08/12/2014 8.88p 9.50p 8.75p 8.75p 36538
05/12/2014 10.75p 10.75p 8.75p 8.88p 102000
04/12/2014 11.00p 11.00p 10.50p 10.75p 18000
03/12/2014 11.50p 11.50p 11.00p 11.00p 10671
02/12/2014 11.50p 11.50p 11.00p 11.50p 1164
01/12/2014 11.50p 11.50p 11.13p 11.50p 2897
28/11/2014 11.50p 11.50p 11.50p 11.50p 0
27/11/2014 11.38p 11.50p 11.38p 11.50p 0
26/11/2014 11.38p 11.38p 11.38p 11.38p 0
25/11/2014 11.38p 11.50p 8.00p 11.38p 0
24/11/2014 11.38p 11.38p 11.00p 11.38p 5000
21/11/2014 11.13p 11.38p 11.13p 11.38p 0
20/11/2014 11.13p 11.13p 11.13p 11.13p 0
19/11/2014 11.13p 11.13p 11.13p 11.13p 0
18/11/2014 11.13p 11.13p 11.13p 11.13p 0
17/11/2014 11.50p 11.50p 11.00p 11.13p 20956
14/11/2014 11.50p 11.50p 11.00p 11.50p 10000
13/11/2014 11.50p 11.50p 11.50p 11.50p 0
12/11/2014 11.50p 11.50p 11.50p 11.50p 0
11/11/2014 11.50p 11.50p 11.50p 11.50p 0
10/11/2014 11.50p 11.50p 11.50p 11.50p 0
07/11/2014 11.38p 11.50p 11.38p 11.50p 0
06/11/2014 11.38p 11.55p 11.38p 11.38p 1151
05/11/2014 11.38p 11.38p 11.38p 11.38p 0
04/11/2014 11.63p 11.63p 11.38p 11.38p 12787
03/11/2014 11.63p 11.63p 11.63p 11.63p 473
31/10/2014 11.63p 11.63p 11.63p 11.63p 0
30/10/2014 11.63p 11.63p 11.63p 11.63p 0
29/10/2014 12.00p 12.00p 10.75p 11.63p 99481
28/10/2014 12.00p 12.00p 12.00p 12.00p 0
27/10/2014 12.00p 12.00p 12.00p 12.00p 0
24/10/2014 12.00p 12.00p 12.00p 12.00p 0
23/10/2014 12.00p 12.00p 12.00p 12.00p 0
22/10/2014 12.00p 12.00p 12.00p 12.00p 0
21/10/2014 12.00p 12.00p 12.00p 12.00p 0
20/10/2014 12.00p 12.00p 12.00p 12.00p 0
17/10/2014 12.00p 12.10p 12.00p 12.00p 1500
16/10/2014 12.13p 12.13p 11.75p 12.00p 8500
15/10/2014 12.25p 12.25p 12.00p 12.13p 8986
14/10/2014 12.25p 12.25p 12.00p 12.25p 10000
13/10/2014 12.13p 12.25p 12.00p 12.25p 74531
10/10/2014 12.13p 12.13p 11.75p 12.13p 10000
09/10/2014 12.00p 12.40p 11.75p 12.13p 21034
08/10/2014 12.00p 12.00p 12.00p 12.00p 0
07/10/2014 12.00p 12.08p 12.00p 12.00p 35725
06/10/2014 12.00p 12.10p 8.25p 12.00p 4982
03/10/2014 12.00p 12.10p 12.00p 12.00p 5597
02/10/2014 12.13p 12.13p 11.75p 12.00p 75821
01/10/2014 11.88p 12.13p 11.70p 12.13p 95409
30/09/2014 11.88p 11.88p 11.50p 11.88p 35000
29/09/2014 11.88p 11.88p 8.13p 11.88p 0
26/09/2014 11.88p 11.88p 11.50p 11.88p 200
25/09/2014 11.88p 11.88p 11.88p 11.88p 0
24/09/2014 11.88p 11.88p 11.88p 11.88p 0
23/09/2014 11.88p 11.88p 11.88p 11.88p 0
22/09/2014 11.63p 11.88p 11.63p 11.88p 79157
19/09/2014 11.63p 11.63p 11.44p 11.63p 51000
18/09/2014 11.38p 11.38p 11.38p 11.38p 0
17/09/2014 11.38p 11.38p 11.38p 11.38p 0
16/09/2014 11.38p 11.38p 11.00p 11.38p 19257
15/09/2014 11.25p 11.38p 11.25p 11.38p 83559
12/09/2014 11.25p 11.25p 11.25p 11.25p 0
11/09/2014 11.13p 11.25p 11.00p 11.25p 8982
10/09/2014 11.13p 11.13p 11.00p 11.13p 14469
09/09/2014 10.88p 11.13p 10.53p 11.13p 146412
08/09/2014 10.50p 10.88p 10.50p 10.88p 93735
05/09/2014 10.50p 10.50p 10.50p 10.50p 0
04/09/2014 10.38p 10.50p 10.00p 10.50p 155307
03/09/2014 10.38p 10.38p 10.00p 10.38p 832
02/09/2014 10.38p 10.38p 10.00p 10.38p 10
01/09/2014 10.75p 10.75p 9.50p 10.38p 73820
29/08/2014 10.75p 10.75p 10.00p 10.75p 55000
28/08/2014 10.75p 10.75p 10.75p 10.75p 0
27/08/2014 10.13p 10.75p 10.00p 10.75p 163899
26/08/2014 11.00p 11.00p 9.75p 10.13p 65180
22/08/2014 11.00p 11.25p 7.88p 11.00p 0
21/08/2014 11.25p 11.25p 10.77p 11.25p 14133
20/08/2014 11.25p 11.25p 10.37p 11.25p 65000
19/08/2014 11.50p 11.50p 10.25p 11.25p 126196
18/08/2014 11.50p 11.50p 11.38p 11.50p 18351
15/08/2014 11.50p 11.50p 11.00p 11.50p 19395
14/08/2014 12.13p 12.13p 11.00p 11.50p 96005
13/08/2014 12.13p 12.13p 11.88p 12.13p 12062
12/08/2014 12.25p 12.25p 12.00p 12.13p 34802
11/08/2014 12.88p 12.88p 11.88p 12.25p 95707
08/08/2014 13.12p 13.12p 11.75p 12.88p 201705
07/08/2014 13.12p 13.12p 12.55p 13.12p 9385
06/08/2014 13.38p 13.38p 12.50p 13.12p 75274
05/08/2014 13.38p 13.38p 13.00p 13.38p 12475
04/08/2014 13.38p 13.38p 13.01p 13.38p 22379
01/08/2014 13.00p 13.38p 12.50p 13.38p 139713
31/07/2014 13.00p 13.00p 12.50p 13.00p 0
30/07/2014 13.00p 13.00p 12.50p 13.00p 207318
29/07/2014 13.50p 13.50p 13.00p 13.00p 16094
28/07/2014 13.50p 16.13p 13.00p 13.50p 0
25/07/2014 15.75p 16.13p 13.00p 13.50p 512617
24/07/2014 15.75p 16.00p 15.75p 15.75p 0
23/07/2014 15.75p 16.00p 15.75p 15.75p 0
22/07/2014 15.75p 16.00p 15.75p 15.75p 45000
21/07/2014 16.63p 16.63p 15.50p 15.75p 46500
18/07/2014 17.13p 17.25p 16.37p 16.63p 25000
17/07/2014 17.50p 19.50p 16.25p 17.25p 25000
16/07/2014 17.50p 17.75p 16.50p 17.50p 0
15/07/2014 17.75p 17.75p 16.50p 17.50p 25000
14/07/2014 17.75p 17.75p 17.00p 17.75p 56758
11/07/2014 18.00p 18.00p 17.00p 17.75p 41865
10/07/2014 17.87p 18.00p 17.25p 18.00p 15493
09/07/2014 17.87p 17.87p 17.25p 17.87p 0
08/07/2014 17.87p 17.87p 17.25p 17.87p 20000
07/07/2014 17.38p 17.87p 17.38p 17.87p 91705
04/07/2014 17.50p 17.50p 17.00p 17.38p 11817
03/07/2014 17.50p 17.50p 17.00p 17.50p 27000
02/07/2014 17.63p 19.50p 16.50p 17.50p 28132
01/07/2014 17.38p 17.79p 16.75p 17.63p 126422
30/06/2014 17.38p 19.50p 16.00p 17.38p 0
27/06/2014 17.38p 17.38p 16.75p 17.38p 0
26/06/2014 17.38p 17.38p 16.75p 17.38p 12406
25/06/2014 17.38p 19.50p 16.00p 17.38p 3762
24/06/2014 17.13p 17.38p 16.75p 17.38p 20000
23/06/2014 17.00p 17.24p 17.00p 17.13p 31239
20/06/2014 17.00p 17.00p 16.85p 17.00p 75000
19/06/2014 17.00p 17.75p 16.50p 17.00p 0
18/06/2014 17.75p 17.75p 16.50p 17.00p 103742
17/06/2014 18.00p 18.00p 17.50p 18.00p 83912
16/06/2014 18.38p 18.38p 18.00p 18.00p 31069
13/06/2014 18.88p 18.88p 18.00p 18.38p 86000
12/06/2014 18.88p 19.50p 16.63p 18.88p 53846
11/06/2014 19.00p 19.00p 18.78p 18.88p 5000
10/06/2014 20.13p 20.35p 18.75p 19.00p 94766
09/06/2014 19.75p 20.30p 19.75p 20.13p 7886
06/06/2014 19.75p 20.00p 17.50p 19.75p 0
05/06/2014 20.00p 20.00p 19.13p 19.75p 38031
04/06/2014 20.00p 20.00p 17.50p 20.00p 0
03/06/2014 20.00p 20.00p 17.50p 20.00p 0
02/06/2014 19.63p 20.00p 19.63p 20.00p 57512
30/05/2014 19.63p 19.63p 17.25p 19.63p 0
29/05/2014 19.63p 19.63p 17.25p 19.63p 0
28/05/2014 19.63p 19.63p 17.25p 19.63p 0
27/05/2014 19.00p 19.63p 18.90p 19.63p 162000
23/05/2014 19.75p 19.75p 19.00p 19.00p 22353
22/05/2014 19.75p 19.75p 19.00p 19.75p 0
21/05/2014 19.75p 19.75p 19.00p 19.75p 0
20/05/2014 19.75p 19.75p 19.00p 19.75p 0
19/05/2014 19.75p 19.75p 19.00p 19.75p 0
16/05/2014 19.75p 19.75p 19.00p 19.75p 4250
15/05/2014 19.75p 20.00p 19.02p 19.75p 0
14/05/2014 19.75p 20.00p 19.02p 19.75p 239000
13/05/2014 19.75p 20.00p 17.25p 19.75p 0
12/05/2014 20.00p 20.00p 17.25p 19.50p 74633
09/05/2014 20.00p 20.00p 17.25p 19.50p 0
08/05/2014 20.00p 20.00p 19.02p 20.00p 0
07/05/2014 19.75p 20.00p 19.02p 20.00p 34638
06/05/2014 19.75p 19.94p 19.75p 19.75p 0
02/05/2014 19.75p 19.94p 19.75p 19.75p 10000
01/05/2014 19.00p 19.75p 19.00p 19.75p 90001
30/04/2014 18.75p 19.50p 16.75p 19.00p 151107
29/04/2014 18.13p 18.94p 18.00p 18.75p 145632
28/04/2014 18.13p 18.13p 17.20p 18.13p 0
25/04/2014 17.38p 18.13p 17.20p 18.13p 165902
24/04/2014 17.00p 17.38p 16.92p 17.38p 100000
23/04/2014 17.25p 17.25p 16.95p 17.00p 22358
22/04/2014 17.00p 17.07p 16.50p 17.00p 0
17/04/2014 17.00p 17.07p 16.50p 17.00p 0
16/04/2014 17.00p 17.07p 16.50p 17.00p 0
15/04/2014 17.00p 17.07p 16.50p 17.00p 0
14/04/2014 17.00p 17.07p 16.50p 17.00p 6582
11/04/2014 17.00p 17.00p 16.53p 17.00p 12500
10/04/2014 17.00p 19.50p 16.00p 17.00p 0
09/04/2014 16.25p 19.50p 16.00p 17.00p 100684
08/04/2014 16.75p 17.00p 15.50p 16.25p 244914
07/04/2014 18.25p 18.40p 16.00p 16.75p 115432
04/04/2014 18.25p 21.50p 17.50p 18.25p 0
03/04/2014 18.50p 21.50p 17.50p 18.25p 81760
02/04/2014 18.50p 18.50p 17.70p 18.50p 54755
01/04/2014 18.50p 18.50p 17.70p 18.50p 11631
31/03/2014 19.00p 19.00p 17.60p 18.50p 60307
28/03/2014 19.00p 21.50p 18.03p 21.50p 39903
27/03/2014 19.00p 19.14p 19.00p 19.00p 0
26/03/2014 19.00p 19.14p 19.00p 19.00p 2000
25/03/2014 18.25p 19.14p 18.25p 19.00p 35002
24/03/2014 20.00p 20.75p 18.25p 18.25p 113970
21/03/2014 21.50p 21.50p 20.04p 20.75p 76268
20/03/2014 22.50p 22.50p 21.00p 21.50p 112796
19/03/2014 22.75p 22.75p 22.00p 22.50p 83696
18/03/2014 22.75p 23.00p 22.75p 22.75p 52888
17/03/2014 23.00p 24.00p 22.25p 24.00p 52112
14/03/2014 23.00p 23.00p 22.50p 23.00p 23796
13/03/2014 23.25p 23.25p 23.00p 23.00p 41700
12/03/2014 23.25p 23.57p 23.25p 23.25p 0
11/03/2014 23.50p 23.57p 23.50p 23.50p 2000
10/03/2014 24.50p 24.50p 23.10p 23.75p 117212
07/03/2014 25.62p 25.62p 24.00p 24.75p 61882
06/03/2014 25.62p 25.62p 25.29p 25.62p 0
05/03/2014 25.62p 25.62p 25.29p 25.62p 1926
04/03/2014 25.62p 25.62p 25.29p 25.62p 4100

*Close Price adjusted for both dividends and splits