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 |
|---|---|---|---|---|---|
| 17/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 400 |
| 05/10/2011 | 8.13p | 8.13p | 7.75p | 8.00p | 25891 |
| 04/10/2011 | 8.13p | 9.00p | 8.00p | 8.13p | 0 |
| 03/10/2011 | 8.00p | 9.00p | 8.00p | 8.13p | 1002000 |
| 30/09/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 12289 |
| 29/09/2011 | 8.38p | 8.38p | 7.50p | 8.00p | 25000 |
| 28/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 27/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 26/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 23/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 22/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 21/09/2011 | 8.50p | 8.50p | 8.00p | 8.38p | 0 |
| 20/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 914 |
| 19/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 579 |
| 16/09/2011 | 8.25p | 8.75p | 8.25p | 8.50p | 0 |
| 15/09/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/09/2011 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 13/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
| 12/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
| 09/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 2252 |
| 08/09/2011 | 9.13p | 9.13p | 8.25p | 8.50p | 50000 |
| 07/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 06/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 05/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 02/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 01/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 31/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 30/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 26/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 25/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 24/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 23/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 22/08/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
| 19/08/2011 | 9.25p | 9.25p | 8.96p | 9.13p | 0 |
| 18/08/2011 | 9.25p | 9.25p | 8.96p | 9.25p | 13608 |
| 17/08/2011 | 9.25p | 9.50p | 9.25p | 9.25p | 0 |
| 16/08/2011 | 9.25p | 9.50p | 9.25p | 9.25p | 6807 |
| 15/08/2011 | 9.00p | 9.40p | 8.71p | 9.25p | 34938 |
| 12/08/2011 | 8.63p | 9.25p | 8.63p | 9.00p | 51134 |
| 11/08/2011 | 8.50p | 8.95p | 8.36p | 8.63p | 19920 |
| 10/08/2011 | 8.13p | 8.75p | 8.07p | 8.13p | 0 |
| 09/08/2011 | 8.50p | 8.75p | 8.07p | 8.13p | 30000 |
| 08/08/2011 | 8.75p | 8.98p | 8.50p | 8.75p | 21165 |
| 05/08/2011 | 9.25p | 9.25p | 8.68p | 8.75p | 1492 |
| 04/08/2011 | 9.50p | 9.93p | 9.25p | 9.25p | 52485 |
| 03/08/2011 | 10.38p | 10.50p | 9.50p | 9.50p | 53524 |
| 02/08/2011 | 10.38p | 10.38p | 10.25p | 10.38p | 50000 |
| 01/08/2011 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 29/07/2011 | 10.38p | 10.38p | 10.38p | 10.38p | 4945 |
| 28/07/2011 | 10.38p | 10.38p | 10.38p | 10.38p | 21168 |
| 27/07/2011 | 10.38p | 10.50p | 10.38p | 10.38p | 14101 |
| 26/07/2011 | 10.38p | 11.00p | 10.38p | 10.38p | 0 |
| 25/07/2011 | 10.38p | 11.00p | 10.38p | 10.38p | 22728 |
| 22/07/2011 | 10.38p | 10.50p | 10.38p | 10.38p | 5000 |
| 21/07/2011 | 10.25p | 10.40p | 10.25p | 10.38p | 1325 |
| 20/07/2011 | 10.25p | 10.63p | 9.88p | 10.25p | 0 |
| 19/07/2011 | 10.00p | 10.63p | 9.88p | 9.88p | 0 |
| 18/07/2011 | 10.63p | 10.63p | 10.00p | 10.00p | 354000 |
| 15/07/2011 | 10.50p | 10.75p | 10.50p | 10.63p | 213835 |
| 14/07/2011 | 11.75p | 12.13p | 10.50p | 10.50p | 65000 |
| 13/07/2011 | 12.13p | 12.13p | 11.63p | 12.13p | 0 |
| 12/07/2011 | 11.88p | 11.88p | 11.63p | 11.63p | 25150 |
| 11/07/2011 | 11.88p | 12.25p | 11.73p | 11.88p | 50455 |
| 08/07/2011 | 11.75p | 12.50p | 11.75p | 11.88p | 120080 |
| 07/07/2011 | 11.63p | 11.85p | 11.63p | 11.75p | 27481 |
| 06/07/2011 | 11.50p | 11.85p | 11.50p | 11.50p | 0 |
| 05/07/2011 | 11.50p | 11.85p | 11.50p | 11.50p | 10000 |
| 04/07/2011 | 11.50p | 11.85p | 11.50p | 11.50p | 4300 |
| 01/07/2011 | 11.50p | 12.75p | 11.10p | 11.50p | 0 |
| 30/06/2011 | 11.50p | 12.75p | 11.10p | 11.50p | 0 |
| 29/06/2011 | 11.50p | 12.75p | 11.10p | 11.50p | 158428 |
| 28/06/2011 | 10.00p | 11.50p | 10.00p | 11.50p | 33955 |
| 27/06/2011 | 9.88p | 10.25p | 9.88p | 10.00p | 10000 |
| 24/06/2011 | 9.75p | 10.00p | 9.58p | 9.88p | 40845 |
| 23/06/2011 | 10.25p | 10.43p | 9.66p | 9.75p | 77652 |
| 22/06/2011 | 10.25p | 10.38p | 10.01p | 10.25p | 0 |
| 21/06/2011 | 10.38p | 10.38p | 10.01p | 10.25p | 40000 |
| 20/06/2011 | 10.38p | 10.71p | 10.38p | 10.38p | 9409 |
| 17/06/2011 | 11.25p | 11.25p | 10.38p | 10.38p | 62637 |
| 16/06/2011 | 11.25p | 11.75p | 11.25p | 11.25p | 0 |
| 15/06/2011 | 11.25p | 11.75p | 11.25p | 11.25p | 662 |
| 14/06/2011 | 10.75p | 11.75p | 10.75p | 11.25p | 33852 |
| 13/06/2011 | 11.38p | 11.38p | 10.75p | 10.75p | 9259 |
| 10/06/2011 | 12.38p | 12.40p | 11.25p | 11.38p | 136756 |
| 09/06/2011 | 10.63p | 15.18p | 10.63p | 12.38p | 394017 |
| 08/06/2011 | 10.50p | 11.00p | 10.50p | 10.63p | 28000 |
| 07/06/2011 | 10.50p | 11.00p | 10.41p | 10.50p | 0 |
| 06/06/2011 | 10.63p | 11.00p | 10.41p | 10.50p | 40849 |
| 03/06/2011 | 10.63p | 11.00p | 10.63p | 10.63p | 40000 |
| 02/06/2011 | 10.50p | 10.96p | 10.50p | 10.63p | 1000 |
| 01/06/2011 | 10.50p | 10.75p | 10.10p | 10.50p | 0 |
| 31/05/2011 | 10.75p | 10.75p | 10.10p | 10.50p | 40000 |
| 27/05/2011 | 10.75p | 10.98p | 10.75p | 10.75p | 8835 |
| 26/05/2011 | 10.75p | 10.94p | 10.75p | 10.75p | 3237 |
| 25/05/2011 | 10.00p | 11.50p | 9.88p | 10.75p | 229203 |
| 24/05/2011 | 9.88p | 10.25p | 9.88p | 9.88p | 0 |
| 23/05/2011 | 9.88p | 10.25p | 9.88p | 9.88p | 913 |
| 20/05/2011 | 9.88p | 9.88p | 9.81p | 9.88p | 0 |
| 19/05/2011 | 10.13p | 10.13p | 9.81p | 9.88p | 4750 |
| 18/05/2011 | 10.00p | 10.25p | 10.00p | 10.13p | 40500 |
| 17/05/2011 | 9.88p | 10.00p | 9.88p | 10.00p | 60000 |
| 16/05/2011 | 9.63p | 10.00p | 9.63p | 9.75p | 10000 |
| 13/05/2011 | 9.63p | 10.00p | 9.48p | 9.63p | 44700 |
| 12/05/2011 | 9.88p | 9.88p | 9.63p | 9.63p | 46919 |
| 11/05/2011 | 8.38p | 10.00p | 8.38p | 9.88p | 41127 |
| 10/05/2011 | 8.50p | 8.50p | 8.32p | 8.38p | 12929 |
| 09/05/2011 | 8.50p | 8.50p | 8.32p | 8.50p | 0 |
| 06/05/2011 | 8.50p | 8.50p | 8.32p | 8.50p | 25000 |
| 05/05/2011 | 8.25p | 9.00p | 8.10p | 8.50p | 25254 |
| 04/05/2011 | 7.75p | 8.50p | 7.75p | 8.25p | 186846 |
| 03/05/2011 | 6.75p | 7.75p | 6.75p | 7.75p | 227325 |
| 28/04/2011 | 6.88p | 6.92p | 6.50p | 6.75p | 121000 |
| 27/04/2011 | 6.88p | 7.63p | 6.50p | 6.88p | 0 |
| 26/04/2011 | 6.88p | 7.63p | 6.50p | 6.88p | 0 |
| 21/04/2011 | 6.88p | 7.63p | 6.50p | 6.88p | 0 |
| 20/04/2011 | 6.88p | 7.63p | 6.50p | 6.88p | 0 |
| 19/04/2011 | 7.13p | 7.63p | 6.50p | 6.88p | 0 |
| 18/04/2011 | 7.63p | 7.63p | 6.50p | 7.13p | 50000 |
| 15/04/2011 | 7.63p | 7.74p | 7.63p | 7.63p | 1119 |
| 14/04/2011 | 7.63p | 7.88p | 7.50p | 7.63p | 0 |
| 13/04/2011 | 7.88p | 7.88p | 7.50p | 7.63p | 0 |
| 12/04/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 11/04/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 08/04/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 07/04/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 5000 |
| 06/04/2011 | 8.00p | 8.00p | 7.25p | 7.88p | 31909 |
| 05/04/2011 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 04/04/2011 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 01/04/2011 | 8.00p | 8.00p | 7.60p | 8.00p | 5000 |
| 31/03/2011 | 8.25p | 8.90p | 8.13p | 8.13p | 0 |
| 30/03/2011 | 8.25p | 8.90p | 8.25p | 8.25p | 0 |
| 29/03/2011 | 8.50p | 8.90p | 8.25p | 8.25p | 0 |
| 28/03/2011 | 8.50p | 8.90p | 8.50p | 8.50p | 0 |
| 25/03/2011 | 8.50p | 8.90p | 8.50p | 8.50p | 5617 |
| 24/03/2011 | 8.50p | 8.80p | 8.10p | 8.50p | 27485 |
| 23/03/2011 | 8.50p | 8.81p | 8.00p | 8.50p | 22929 |
| 22/03/2011 | 8.25p | 8.29p | 7.75p | 8.00p | 27698 |
| 21/03/2011 | 8.25p | 8.25p | 7.78p | 8.25p | 5385 |
| 18/03/2011 | 8.25p | 8.30p | 7.75p | 8.25p | 0 |
| 17/03/2011 | 8.25p | 8.30p | 7.75p | 8.25p | 66838 |
| 16/03/2011 | 8.25p | 8.35p | 8.25p | 8.25p | 0 |
| 15/03/2011 | 8.25p | 8.35p | 8.25p | 8.25p | 23964 |
| 14/03/2011 | 8.25p | 8.38p | 7.33p | 8.25p | 0 |
| 11/03/2011 | 8.25p | 8.38p | 7.33p | 8.25p | 0 |
| 10/03/2011 | 8.00p | 8.38p | 7.33p | 8.25p | 0 |
| 09/03/2011 | 7.38p | 8.38p | 7.33p | 8.00p | 33051 |
| 08/03/2011 | 7.13p | 7.50p | 7.25p | 7.38p | 39233 |
| 07/03/2011 | 6.75p | 7.25p | 7.13p | 7.13p | 1881 |
| 04/03/2011 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 03/03/2011 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 02/03/2011 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 01/03/2011 | 6.63p | 6.75p | 6.70p | 6.75p | 14394 |
| 28/02/2011 | 6.63p | 6.65p | 6.37p | 6.63p | 0 |
| 25/02/2011 | 6.75p | 6.65p | 6.37p | 6.63p | 0 |
| 24/02/2011 | 6.63p | 6.65p | 6.37p | 6.63p | 0 |
| 23/02/2011 | 6.63p | 6.65p | 6.37p | 6.63p | 0 |
| 22/02/2011 | 6.63p | 6.65p | 6.37p | 6.63p | 0 |
| 21/02/2011 | 6.50p | 6.65p | 6.37p | 6.63p | 100000 |
| 18/02/2011 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/02/2011 | 6.50p | 6.50p | 5.00p | 6.50p | 0 |
| 16/02/2011 | 6.25p | 6.50p | 5.00p | 6.50p | 0 |
| 15/02/2011 | 6.25p | 6.36p | 5.00p | 6.25p | 0 |
| 14/02/2011 | 6.25p | 6.36p | 5.00p | 6.25p | 0 |
| 11/02/2011 | 6.36p | 6.36p | 5.00p | 6.25p | 145606 |
| 10/02/2011 | 6.00p | 6.25p | 6.00p | 6.25p | 755 |
| 09/02/2011 | 6.25p | 6.37p | 5.50p | 6.25p | 0 |
| 08/02/2011 | 5.50p | 6.37p | 5.50p | 6.25p | 17463 |
| 07/02/2011 | 6.50p | 7.50p | 6.00p | 6.25p | 0 |
| 04/02/2011 | 7.50p | 7.50p | 6.75p | 6.75p | 50000 |
| 03/02/2011 | 8.25p | 8.73p | 8.25p | 8.25p | 0 |
| 02/02/2011 | 8.73p | 8.73p | 8.25p | 8.25p | 12500 |
| 01/02/2011 | 9.50p | 9.50p | 7.50p | 8.50p | 109208 |
| 31/01/2011 | 10.50p | 10.70p | 10.00p | 10.00p | 134618 |
| 28/01/2011 | 10.00p | 13.75p | 10.00p | 10.50p | 298598 |
| 27/01/2011 | 8.00p | 10.00p | 8.00p | 10.00p | 23655 |
| 26/01/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 25/01/2011 | 7.50p | 8.50p | 7.50p | 8.00p | 27590 |
| 24/01/2011 | 6.00p | 7.75p | 6.00p | 7.50p | 10000 |
| 21/01/2011 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/01/2011 | 5.75p | 6.25p | 5.75p | 6.00p | 10000 |
| 19/01/2011 | 5.50p | 5.75p | 5.50p | 5.75p | 0 |
| 18/01/2011 | 5.50p | 5.90p | 5.50p | 5.50p | 2000 |
| 17/01/2011 | 6.00p | 6.00p | 5.50p | 5.50p | 0 |
| 14/01/2011 | 6.00p | 6.00p | 5.50p | 5.50p | 8914 |
| 13/01/2011 | 5.00p | 6.00p | 5.00p | 5.75p | 0 |
| 12/01/2011 | 5.00p | 6.00p | 5.00p | 5.75p | 18333 |
| 11/01/2011 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/01/2011 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/01/2011 | 4.50p | 5.00p | 4.00p | 4.50p | 6100 |
| 06/01/2011 | 4.50p | 5.00p | 4.50p | 4.50p | 2054 |
| 05/01/2011 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/01/2011 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 31/12/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
*Close Price adjusted for both dividends and splits