Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/05/2013 26.63p 26.63p 26.04p 26.25p 32524
17/05/2013 23.75p 27.15p 23.75p 26.63p 181223
16/05/2013 23.75p 23.75p 23.60p 23.75p 3999
15/05/2013 23.75p 23.98p 23.60p 23.75p 5902
14/05/2013 23.75p 23.98p 23.75p 23.75p 1137
13/05/2013 23.75p 23.98p 23.75p 23.75p 6000
10/05/2013 24.25p 24.35p 23.75p 23.75p 82137
09/05/2013 24.50p 24.80p 24.05p 24.25p 71300
08/05/2013 23.50p 24.65p 23.50p 24.50p 57636
07/05/2013 23.50p 23.98p 23.15p 23.50p 40437
03/05/2013 23.50p 23.98p 23.15p 23.50p 6750
02/05/2013 23.50p 23.75p 23.25p 23.50p 0
01/05/2013 23.25p 23.75p 23.25p 23.50p 8326
30/04/2013 25.50p 25.50p 23.13p 23.13p 180313
29/04/2013 25.25p 25.86p 25.25p 25.50p 44180
26/04/2013 26.25p 26.25p 24.50p 25.62p 108221
25/04/2013 26.75p 26.75p 26.00p 26.25p 140000
24/04/2013 26.50p 27.00p 26.50p 26.75p 31376
23/04/2013 26.50p 27.00p 26.25p 26.50p 9876
22/04/2013 27.25p 27.50p 26.50p 26.50p 253985
19/04/2013 25.75p 28.00p 25.75p 27.25p 61961
18/04/2013 25.50p 26.00p 25.00p 25.75p 181187
17/04/2013 27.50p 27.65p 27.00p 27.00p 240163
16/04/2013 27.50p 27.52p 27.20p 27.50p 25439
15/04/2013 27.75p 28.01p 27.10p 27.50p 70023
12/04/2013 27.00p 28.70p 27.00p 27.75p 87559
11/04/2013 26.75p 27.28p 26.75p 27.00p 632031
10/04/2013 26.75p 26.88p 26.70p 26.75p 10099
09/04/2013 27.75p 27.78p 26.75p 26.75p 111301
08/04/2013 30.00p 30.50p 27.50p 27.75p 445743
05/04/2013 30.25p 32.00p 29.55p 30.00p 1035485
04/04/2013 26.88p 31.00p 26.85p 30.25p 358787
03/04/2013 24.63p 27.19p 24.55p 26.88p 120198
02/04/2013 23.00p 24.75p 23.00p 24.63p 144098
28/03/2013 22.00p 23.31p 22.00p 23.00p 155314
27/03/2013 22.13p 22.50p 21.98p 22.00p 37275
26/03/2013 21.13p 22.25p 21.13p 21.88p 48439
25/03/2013 21.00p 21.50p 21.00p 21.13p 22439
22/03/2013 21.00p 21.25p 20.95p 21.00p 112434
21/03/2013 21.00p 21.00p 20.95p 21.00p 20000
20/03/2013 21.00p 21.25p 21.00p 21.00p 43671
19/03/2013 21.00p 21.00p 20.95p 21.00p 2387
18/03/2013 21.00p 21.25p 20.95p 21.00p 25363
15/03/2013 20.87p 21.00p 20.87p 21.00p 42150
14/03/2013 20.87p 21.00p 20.85p 20.87p 60185
13/03/2013 21.13p 21.25p 20.75p 20.87p 157090
12/03/2013 20.87p 21.47p 20.77p 21.13p 108285
11/03/2013 19.37p 21.00p 19.37p 20.87p 89135
08/03/2013 19.37p 19.75p 19.00p 19.37p 19962
07/03/2013 19.50p 19.50p 19.35p 19.37p 21226
06/03/2013 19.50p 19.91p 19.50p 19.50p 637
05/03/2013 19.25p 20.00p 19.25p 19.50p 30000
04/03/2013 19.25p 19.50p 19.13p 19.25p 0
01/03/2013 19.13p 19.50p 19.13p 19.25p 34939
28/02/2013 19.13p 19.50p 19.10p 19.13p 0
27/02/2013 19.13p 19.50p 19.10p 19.13p 48136
26/02/2013 21.00p 21.50p 18.95p 19.13p 241913
25/02/2013 20.13p 21.38p 20.13p 21.38p 92115
22/02/2013 18.50p 20.66p 18.50p 20.13p 121980
21/02/2013 17.87p 18.84p 17.87p 18.50p 92892
20/02/2013 18.00p 18.10p 17.75p 17.87p 59404
19/02/2013 18.00p 18.41p 18.00p 18.00p 13272
18/02/2013 17.75p 18.00p 17.75p 18.00p 40000
15/02/2013 17.75p 18.00p 17.75p 17.75p 41117
14/02/2013 17.75p 18.00p 17.63p 17.75p 0
13/02/2013 17.63p 18.00p 17.63p 17.75p 86521
12/02/2013 17.63p 17.95p 17.25p 17.63p 10194
11/02/2013 17.50p 18.00p 17.25p 17.63p 222073
08/02/2013 17.25p 18.00p 17.20p 17.50p 55595
07/02/2013 17.00p 17.40p 17.00p 17.25p 38093
06/02/2013 16.00p 17.20p 16.00p 16.88p 119655
05/02/2013 16.25p 16.50p 15.65p 16.00p 45500
04/02/2013 15.75p 16.70p 15.75p 16.25p 60820
01/02/2013 15.00p 16.47p 15.00p 15.75p 90086
31/01/2013 14.38p 15.20p 14.38p 15.00p 87807
30/01/2013 14.38p 14.40p 13.80p 14.38p 0
29/01/2013 14.25p 14.40p 13.80p 14.38p 76330
28/01/2013 14.75p 14.88p 14.00p 14.25p 27774
25/01/2013 15.00p 15.00p 14.50p 14.75p 23034
24/01/2013 15.00p 15.20p 15.00p 15.00p 24526
23/01/2013 15.00p 15.25p 15.00p 15.00p 0
22/01/2013 15.00p 15.25p 15.00p 15.00p 38938
21/01/2013 14.75p 15.00p 14.75p 15.00p 16687
18/01/2013 15.50p 15.50p 14.50p 14.75p 24762
17/01/2013 16.75p 17.70p 15.50p 15.50p 134849
16/01/2013 15.88p 16.89p 15.88p 16.75p 148039
15/01/2013 15.50p 16.25p 15.50p 15.75p 127921
14/01/2013 15.75p 16.00p 15.50p 15.50p 171346
11/01/2013 15.75p 16.00p 15.75p 15.75p 27127
10/01/2013 17.38p 17.75p 15.40p 15.75p 263625
09/01/2013 17.13p 18.00p 17.02p 17.38p 207333
08/01/2013 15.88p 17.70p 15.88p 16.88p 89496
07/01/2013 14.62p 17.50p 14.61p 15.88p 190306
04/01/2013 14.62p 15.15p 14.62p 14.62p 18192
03/01/2013 14.50p 15.00p 14.50p 14.62p 23138
02/01/2013 13.63p 15.50p 13.63p 14.50p 192591
31/12/2012 13.63p 14.25p 13.40p 13.63p 9017
28/12/2012 13.63p 14.00p 13.00p 13.63p 0
27/12/2012 13.63p 14.00p 13.00p 13.63p 0
24/12/2012 13.00p 14.00p 13.00p 13.63p 25535
21/12/2012 13.00p 13.50p 12.78p 13.00p 103867
20/12/2012 13.00p 13.00p 12.75p 13.00p 8992
19/12/2012 13.25p 14.50p 13.00p 13.00p 0
18/12/2012 13.25p 14.50p 13.00p 13.25p 0
17/12/2012 14.50p 14.50p 13.00p 13.25p 165985
14/12/2012 14.50p 15.00p 14.40p 14.50p 31460
13/12/2012 14.75p 15.20p 14.35p 14.50p 10790
12/12/2012 14.75p 15.43p 14.24p 14.75p 0
11/12/2012 14.75p 15.43p 14.24p 14.75p 120955
10/12/2012 14.25p 15.30p 14.25p 14.75p 136297
07/12/2012 13.50p 15.00p 13.50p 14.50p 131448
06/12/2012 13.50p 13.70p 13.50p 13.50p 7154
05/12/2012 13.50p 13.50p 13.15p 13.50p 5708
04/12/2012 14.25p 15.00p 13.38p 13.50p 338344
03/12/2012 15.00p 16.43p 14.25p 14.25p 348272
30/11/2012 14.13p 15.25p 13.90p 15.00p 563428
29/11/2012 11.75p 14.50p 11.75p 14.13p 706890
28/11/2012 11.75p 11.75p 11.50p 11.75p 0
27/11/2012 11.75p 11.75p 11.50p 11.75p 50000
26/11/2012 12.00p 12.00p 11.65p 11.75p 4292
23/11/2012 12.00p 12.00p 11.65p 12.00p 1649
22/11/2012 11.75p 12.20p 11.13p 12.00p 50212
21/11/2012 11.25p 12.00p 11.25p 11.75p 4850
20/11/2012 10.75p 11.50p 10.75p 11.25p 26627
19/11/2012 10.00p 11.50p 10.00p 10.75p 83022
16/11/2012 10.00p 10.20p 9.63p 10.00p 0
15/11/2012 10.00p 10.20p 9.63p 10.00p 0
14/11/2012 10.00p 10.20p 9.63p 10.00p 0
13/11/2012 10.00p 10.20p 9.63p 10.00p 0
12/11/2012 10.00p 10.20p 9.63p 10.00p 0
09/11/2012 10.00p 10.20p 9.63p 10.00p 0
08/11/2012 10.00p 10.20p 9.63p 10.00p 0
07/11/2012 10.00p 10.20p 9.63p 10.00p 0
06/11/2012 10.00p 10.20p 9.63p 10.00p 0
05/11/2012 10.00p 10.20p 9.63p 10.00p 0
02/11/2012 9.63p 10.20p 9.63p 10.00p 103750
01/11/2012 9.63p 9.75p 8.57p 9.63p 0
31/10/2012 9.75p 9.75p 8.57p 9.63p 62040
30/10/2012 9.75p 9.80p 9.75p 9.75p 0
29/10/2012 9.75p 9.80p 9.75p 9.75p 0
26/10/2012 9.75p 9.80p 9.75p 9.75p 25000
25/10/2012 9.75p 9.75p 9.50p 9.75p 0
24/10/2012 9.50p 9.75p 9.50p 9.75p 20000
23/10/2012 9.50p 9.50p 9.15p 9.50p 0
22/10/2012 9.50p 9.50p 9.15p 9.50p 0
19/10/2012 9.50p 9.50p 9.15p 9.50p 0
18/10/2012 9.50p 9.50p 9.15p 9.50p 0
17/10/2012 9.50p 9.50p 9.15p 9.50p 10490
16/10/2012 9.50p 9.75p 9.15p 9.50p 72953
15/10/2012 9.50p 9.75p 9.50p 9.50p 0
12/10/2012 9.50p 9.58p 9.50p 9.50p 0
11/10/2012 9.50p 9.58p 9.50p 9.50p 0
10/10/2012 9.50p 9.58p 9.50p 9.50p 0
09/10/2012 9.50p 9.58p 9.50p 9.50p 0
08/10/2012 9.50p 9.58p 9.50p 9.50p 15445
05/10/2012 9.50p 9.60p 9.05p 9.50p 0
04/10/2012 9.50p 9.60p 9.05p 9.50p 0
03/10/2012 9.50p 9.60p 9.05p 9.50p 62665
02/10/2012 9.75p 9.75p 9.00p 9.50p 33250
01/10/2012 9.50p 9.75p 9.50p 9.75p 25000
28/09/2012 9.50p 9.50p 9.00p 9.50p 6403
27/09/2012 9.13p 9.50p 9.13p 9.50p 43178
26/09/2012 8.38p 8.70p 8.38p 8.63p 22081
25/09/2012 8.38p 8.38p 7.75p 8.38p 0
24/09/2012 8.38p 8.38p 7.75p 8.38p 0
21/09/2012 8.38p 8.38p 7.75p 8.38p 0
20/09/2012 8.38p 8.38p 7.75p 8.38p 0
19/09/2012 8.38p 8.38p 7.75p 8.38p 0
18/09/2012 8.25p 8.38p 7.75p 8.38p 13651
17/09/2012 8.25p 8.25p 7.50p 8.25p 1755
14/09/2012 8.25p 8.25p 7.50p 8.25p 12875
13/09/2012 8.25p 8.25p 7.50p 8.25p 0
12/09/2012 8.25p 8.25p 7.50p 8.25p 4326
11/09/2012 8.25p 8.25p 7.50p 8.25p 0
10/09/2012 8.25p 8.25p 7.50p 8.25p 0
07/09/2012 8.25p 8.25p 7.50p 8.25p 0
06/09/2012 8.25p 8.25p 7.50p 8.25p 0
05/09/2012 8.25p 8.25p 7.50p 8.25p 0
04/09/2012 8.25p 8.25p 7.50p 8.25p 766
03/09/2012 8.25p 8.38p 7.75p 8.25p 0
31/08/2012 8.38p 8.38p 7.75p 8.25p 6613
30/08/2012 8.38p 8.50p 7.75p 8.38p 0
29/08/2012 8.38p 8.50p 7.75p 8.38p 0
28/08/2012 8.38p 8.50p 7.75p 8.38p 0
24/08/2012 8.38p 8.50p 7.75p 8.38p 0
23/08/2012 8.38p 8.50p 7.75p 8.38p 0
22/08/2012 8.38p 8.50p 7.75p 8.38p 0
21/08/2012 8.50p 8.50p 7.75p 8.38p 30181
20/08/2012 8.25p 8.50p 6.86p 8.50p 146193
17/08/2012 8.25p 8.25p 7.50p 8.25p 4167
16/08/2012 8.25p 8.38p 7.75p 8.25p 0
15/08/2012 8.25p 8.38p 7.75p 8.25p 0
14/08/2012 8.25p 8.38p 7.75p 8.25p 0
13/08/2012 8.38p 8.38p 7.75p 8.25p 34676
10/08/2012 8.38p 8.38p 8.21p 8.38p 0
09/08/2012 8.38p 8.38p 8.21p 8.38p 0
08/08/2012 8.38p 8.38p 8.21p 8.38p 0
07/08/2012 8.38p 8.38p 8.21p 8.38p 0
06/08/2012 8.38p 8.38p 8.21p 8.38p 20000
03/08/2012 8.38p 8.38p 7.81p 8.38p 0

*Close Price adjusted for both dividends and splits