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 |
|---|---|---|---|---|---|
| 02/08/2012 | 8.38p | 8.38p | 7.81p | 8.38p | 0 |
| 01/08/2012 | 8.38p | 8.38p | 7.81p | 8.38p | 326 |
| 31/07/2012 | 8.50p | 8.50p | 8.00p | 8.38p | 77643 |
| 30/07/2012 | 8.25p | 8.63p | 8.22p | 8.63p | 61032 |
| 27/07/2012 | 8.25p | 8.25p | 8.25p | 8.25p | 125 |
| 26/07/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 11903 |
| 25/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 24/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 23/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 20/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 19/07/2012 | 8.13p | 8.25p | 8.13p | 8.25p | 22953 |
| 18/07/2012 | 8.13p | 8.29p | 7.50p | 8.13p | 0 |
| 17/07/2012 | 8.13p | 8.29p | 7.50p | 8.13p | 17565 |
| 16/07/2012 | 8.13p | 8.13p | 7.50p | 8.00p | 10000 |
| 13/07/2012 | 8.50p | 8.50p | 8.00p | 8.13p | 15127 |
| 12/07/2012 | 8.50p | 9.50p | 8.25p | 8.50p | 0 |
| 11/07/2012 | 9.50p | 9.50p | 8.25p | 8.50p | 58890 |
| 10/07/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 8000 |
| 09/07/2012 | 10.00p | 10.00p | 9.50p | 9.75p | 22380 |
| 06/07/2012 | 10.00p | 10.25p | 9.50p | 10.00p | 0 |
| 05/07/2012 | 10.25p | 10.25p | 9.50p | 10.00p | 36316 |
| 04/07/2012 | 10.25p | 10.75p | 9.75p | 10.25p | 0 |
| 03/07/2012 | 10.25p | 10.75p | 9.75p | 10.25p | 0 |
| 02/07/2012 | 10.25p | 10.75p | 9.75p | 10.25p | 0 |
| 29/06/2012 | 10.75p | 10.75p | 9.75p | 10.25p | 16301 |
| 28/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 22500 |
| 27/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 26/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 37500 |
| 25/06/2012 | 10.50p | 10.75p | 10.50p | 10.75p | 0 |
| 22/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 21/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 20/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 5858 |
| 19/06/2012 | 10.75p | 10.96p | 10.75p | 10.75p | 15761 |
| 18/06/2012 | 10.75p | 10.96p | 10.75p | 10.75p | 8992 |
| 15/06/2012 | 10.75p | 10.94p | 10.75p | 10.75p | 8953 |
| 14/06/2012 | 10.63p | 10.93p | 10.63p | 10.75p | 10000 |
| 13/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 28316 |
| 07/06/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 351574 |
| 06/06/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 01/06/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 50000 |
| 31/05/2012 | 10.00p | 10.00p | 9.04p | 10.00p | 50000 |
| 30/05/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 29/05/2012 | 9.75p | 10.00p | 9.00p | 10.00p | 7771 |
| 28/05/2012 | 9.50p | 9.75p | 9.00p | 9.75p | 71394 |
| 25/05/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 24/05/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 8537 |
| 23/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 22/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 21/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 18/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 17/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 17435 |
| 16/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 38291 |
| 15/05/2012 | 9.63p | 9.63p | 9.00p | 9.50p | 10000 |
| 14/05/2012 | 10.00p | 10.00p | 9.50p | 9.63p | 15000 |
| 11/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 10/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 30000 |
| 09/05/2012 | 10.13p | 10.13p | 9.75p | 10.00p | 20600 |
| 08/05/2012 | 10.13p | 10.22p | 9.75p | 10.13p | 35397 |
| 04/05/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 0 |
| 03/05/2012 | 10.00p | 10.13p | 10.00p | 10.13p | 100000 |
| 02/05/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 01/05/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 30/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 27/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 26/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 25/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 24/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 23/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 20/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 19/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 18/04/2012 | 10.25p | 10.25p | 10.00p | 10.00p | 10000 |
| 17/04/2012 | 10.25p | 10.25p | 9.00p | 10.25p | 0 |
| 16/04/2012 | 10.25p | 10.25p | 9.00p | 10.25p | 33778 |
| 13/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 12/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 11/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 10/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 05/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 04/04/2012 | 10.38p | 10.50p | 10.00p | 10.25p | 43697 |
| 03/04/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 5181 |
| 02/04/2012 | 10.75p | 10.75p | 9.50p | 10.38p | 60432 |
| 30/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 29/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 28/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 27/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 1671 |
| 26/03/2012 | 11.00p | 11.00p | 10.50p | 10.75p | 10000 |
| 23/03/2012 | 11.00p | 11.00p | 10.99p | 11.00p | 0 |
| 22/03/2012 | 11.00p | 11.00p | 10.99p | 11.00p | 3422 |
| 21/03/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/03/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/03/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/03/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 15/03/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 32931 |
| 14/03/2012 | 11.88p | 12.19p | 10.50p | 11.25p | 182929 |
| 13/03/2012 | 12.50p | 12.50p | 11.50p | 11.88p | 96927 |
| 12/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
| 09/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
| 08/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
| 07/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
| 06/03/2012 | 12.63p | 12.63p | 12.25p | 12.50p | 10834 |
| 05/03/2012 | 12.63p | 12.63p | 12.63p | 12.63p | 10143 |
| 02/03/2012 | 13.00p | 13.10p | 12.63p | 12.63p | 56059 |
| 01/03/2012 | 13.00p | 13.10p | 13.00p | 13.00p | 7201 |
| 29/02/2012 | 14.00p | 14.00p | 13.00p | 13.00p | 62967 |
| 28/02/2012 | 14.88p | 16.00p | 13.87p | 14.00p | 760451 |
| 27/02/2012 | 14.50p | 17.00p | 14.50p | 14.62p | 1818363 |
| 24/02/2012 | 12.88p | 15.00p | 12.69p | 14.50p | 811654 |
| 23/02/2012 | 11.25p | 12.63p | 11.25p | 12.63p | 89507 |
| 22/02/2012 | 10.25p | 11.75p | 10.25p | 11.13p | 64525 |
| 21/02/2012 | 10.13p | 10.50p | 10.06p | 10.25p | 330347 |
| 20/02/2012 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
| 17/02/2012 | 10.13p | 10.25p | 10.13p | 10.13p | 20000 |
| 16/02/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 0 |
| 15/02/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 398215 |
| 14/02/2012 | 10.13p | 10.38p | 10.13p | 10.13p | 0 |
| 13/02/2012 | 10.25p | 10.38p | 10.13p | 10.13p | 0 |
| 10/02/2012 | 10.38p | 10.38p | 10.25p | 10.25p | 9000 |
| 09/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 0 |
| 08/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 25000 |
| 07/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 2864 |
| 06/02/2012 | 10.38p | 10.50p | 10.25p | 10.38p | 0 |
| 03/02/2012 | 10.50p | 10.50p | 10.25p | 10.38p | 25000 |
| 02/02/2012 | 10.38p | 10.45p | 10.25p | 10.38p | 0 |
| 01/02/2012 | 10.38p | 10.45p | 10.25p | 10.38p | 0 |
| 31/01/2012 | 10.38p | 10.45p | 10.25p | 10.38p | 7959 |
| 30/01/2012 | 10.25p | 10.38p | 10.25p | 10.38p | 30329 |
| 27/01/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 24299 |
| 26/01/2012 | 9.75p | 10.25p | 9.75p | 10.25p | 12875 |
| 25/01/2012 | 9.38p | 9.75p | 9.35p | 9.75p | 75000 |
| 24/01/2012 | 9.25p | 9.50p | 9.25p | 9.38p | 7894 |
| 23/01/2012 | 9.25p | 9.35p | 9.13p | 9.25p | 38971 |
| 20/01/2012 | 9.25p | 9.50p | 9.25p | 9.25p | 21653 |
| 19/01/2012 | 9.00p | 9.25p | 9.00p | 9.13p | 141115 |
| 18/01/2012 | 9.00p | 9.12p | 9.00p | 9.00p | 13100 |
| 17/01/2012 | 9.00p | 9.14p | 9.00p | 9.00p | 0 |
| 16/01/2012 | 9.00p | 9.14p | 9.00p | 9.00p | 20000 |
| 13/01/2012 | 9.00p | 9.15p | 9.00p | 9.00p | 11456 |
| 12/01/2012 | 9.00p | 9.25p | 9.00p | 9.00p | 80386 |
| 11/01/2012 | 8.88p | 9.00p | 8.88p | 9.00p | 16445 |
| 10/01/2012 | 8.88p | 9.20p | 8.88p | 8.88p | 28174 |
| 09/01/2012 | 8.38p | 9.00p | 8.38p | 8.88p | 61827 |
| 06/01/2012 | 7.75p | 8.38p | 7.75p | 8.38p | 105000 |
| 05/01/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 04/01/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 03/01/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 30/12/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 2900 |
| 29/12/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 28/12/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 10000 |
| 23/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 0 |
| 22/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 0 |
| 21/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 0 |
| 20/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 1705 |
| 19/12/2011 | 7.75p | 8.25p | 7.50p | 7.75p | 124614 |
| 16/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 15/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 14/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 13/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 12/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 09/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 08/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 07/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 629 |
| 06/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 05/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 44000 |
| 02/12/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 01/12/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 3281 |
| 30/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 29/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 6327 |
| 28/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 25/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 24/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 23/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 22/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 1277 |
| 21/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 10000 |
| 18/11/2011 | 7.75p | 8.00p | 6.90p | 7.75p | 0 |
| 17/11/2011 | 8.00p | 8.00p | 6.90p | 7.75p | 24421 |
| 16/11/2011 | 8.00p | 8.00p | 7.26p | 8.00p | 0 |
| 15/11/2011 | 8.00p | 8.00p | 7.26p | 8.00p | 10211 |
| 14/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 11/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 10/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 09/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 08/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 07/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 04/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 03/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 02/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 01/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 31/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 28/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 27/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 20000 |
| 26/10/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 0 |
| 25/10/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 49835 |
| 24/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits