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 |
|---|---|---|---|---|---|
| 14/02/2018 | 6.50p | 6.75p | 6.50p | 6.63p | 11023 |
| 13/02/2018 | 6.63p | 6.74p | 6.50p | 6.50p | 2419 |
| 12/02/2018 | 6.13p | 6.75p | 5.86p | 6.63p | 354933 |
| 09/02/2018 | 6.25p | 6.50p | 5.89p | 6.13p | 57395 |
| 08/02/2018 | 6.25p | 6.50p | 6.25p | 6.25p | 50000 |
| 07/02/2018 | 6.25p | 6.35p | 6.25p | 6.25p | 94291 |
| 06/02/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 10102 |
| 05/02/2018 | 6.63p | 6.84p | 6.00p | 6.38p | 85575 |
| 02/02/2018 | 6.25p | 6.63p | 6.19p | 6.63p | 146786 |
| 01/02/2018 | 5.25p | 6.45p | 5.25p | 6.25p | 511990 |
| 31/01/2018 | 5.25p | 5.50p | 5.25p | 5.25p | 75246 |
| 30/01/2018 | 5.25p | 5.39p | 5.00p | 5.25p | 42521 |
| 29/01/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/01/2018 | 5.25p | 5.40p | 5.25p | 5.25p | 101650 |
| 25/01/2018 | 5.88p | 5.88p | 4.73p | 5.25p | 250220 |
| 24/01/2018 | 6.00p | 6.00p | 5.50p | 5.88p | 50000 |
| 23/01/2018 | 6.00p | 6.00p | 5.00p | 6.00p | 128573 |
| 22/01/2018 | 6.00p | 6.00p | 5.36p | 6.00p | 288871 |
| 19/01/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/01/2018 | 6.00p | 6.00p | 5.40p | 6.00p | 190090 |
| 16/01/2018 | 5.88p | 6.00p | 5.60p | 6.00p | 157495 |
| 15/01/2018 | 5.88p | 5.98p | 5.88p | 5.88p | 44014 |
| 12/01/2018 | 5.88p | 5.98p | 5.88p | 5.88p | -578360 |
| 11/01/2018 | 5.88p | 5.98p | 5.56p | 5.88p | 51329 |
| 10/01/2018 | 5.50p | 6.10p | 5.50p | 5.88p | 98166 |
| 09/01/2018 | 6.13p | 6.13p | 5.61p | 6.13p | 36302 |
| 08/01/2018 | 5.63p | 6.30p | 5.50p | 6.13p | 192261 |
| 05/01/2018 | 5.75p | 5.75p | 5.50p | 5.63p | 199266 |
| 04/01/2018 | 6.38p | 6.38p | 5.51p | 5.75p | 113036 |
| 03/01/2018 | 6.38p | 6.38p | 5.88p | 6.38p | 41107 |
| 02/01/2018 | 6.50p | 6.50p | 5.88p | 6.38p | 120852 |
| 29/12/2017 | 6.38p | 6.60p | 6.38p | 6.50p | 47621 |
| 28/12/2017 | 6.50p | 6.50p | 6.00p | 6.38p | 37526 |
| 27/12/2017 | 6.25p | 6.40p | 6.25p | 6.25p | 16000 |
| 22/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/12/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 19500 |
| 18/12/2017 | 7.00p | 7.00p | 6.00p | 6.25p | 292891 |
| 15/12/2017 | 6.00p | 6.75p | 5.60p | 6.75p | 38036 |
| 14/12/2017 | 6.13p | 6.13p | 5.83p | 6.00p | 44821 |
| 13/12/2017 | 6.50p | 6.50p | 5.78p | 6.13p | 308337 |
| 12/12/2017 | 6.50p | 6.90p | 6.22p | 6.50p | 66977 |
| 11/12/2017 | 6.25p | 6.90p | 6.25p | 6.50p | 71839 |
| 08/12/2017 | 6.38p | 6.43p | 5.83p | 6.25p | 166969 |
| 07/12/2017 | 6.50p | 6.50p | 6.22p | 6.38p | 20663 |
| 06/12/2017 | 6.50p | 6.50p | 6.22p | 6.50p | 16186 |
| 05/12/2017 | 6.13p | 7.00p | 5.91p | 6.50p | 121325 |
| 04/12/2017 | 6.13p | 6.43p | 6.01p | 6.13p | 53893 |
| 01/12/2017 | 6.13p | 6.43p | 6.13p | 6.13p | 684 |
| 30/11/2017 | 6.25p | 6.25p | 5.90p | 6.13p | 23530 |
| 29/11/2017 | 6.25p | 6.25p | 6.10p | 6.25p | 1500 |
| 28/11/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/11/2017 | 6.13p | 6.75p | 6.13p | 6.25p | 3888 |
| 24/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/11/2017 | 6.13p | 6.13p | 6.10p | 6.13p | 558 |
| 21/11/2017 | 6.13p | 6.25p | 5.80p | 6.13p | 250248 |
| 20/11/2017 | 6.38p | 6.60p | 5.88p | 6.13p | 95415 |
| 17/11/2017 | 7.25p | 7.25p | 6.00p | 6.38p | 146867 |
| 16/11/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/11/2017 | 7.88p | 7.88p | 6.75p | 7.25p | 104024 |
| 14/11/2017 | 7.88p | 7.88p | 7.51p | 7.88p | 62263 |
| 13/11/2017 | 7.88p | 7.88p | 7.72p | 7.88p | 10000 |
| 10/11/2017 | 7.88p | 8.02p | 7.88p | 7.88p | 1097 |
| 09/11/2017 | 7.88p | 7.88p | 7.70p | 7.88p | 8500 |
| 08/11/2017 | 7.63p | 8.08p | 7.63p | 7.88p | 102264 |
| 07/11/2017 | 7.00p | 7.70p | 6.40p | 7.63p | 473220 |
| 06/11/2017 | 6.88p | 7.00p | 6.88p | 7.00p | 0 |
| 03/11/2017 | 7.25p | 7.25p | 6.78p | 6.88p | 52969 |
| 02/11/2017 | 8.00p | 8.00p | 7.25p | 7.25p | 178041 |
| 01/11/2017 | 8.00p | 8.42p | 8.00p | 8.00p | 35622 |
| 31/10/2017 | 8.63p | 8.63p | 8.00p | 8.00p | 47698 |
| 30/10/2017 | 9.00p | 9.16p | 8.33p | 8.63p | 12043 |
| 27/10/2017 | 7.13p | 9.00p | 7.00p | 9.00p | 328041 |
| 26/10/2017 | 7.13p | 7.63p | 7.13p | 7.13p | 19073 |
| 25/10/2017 | 7.88p | 7.88p | 7.00p | 7.13p | 82213 |
| 24/10/2017 | 7.88p | 7.88p | 7.50p | 7.88p | 73572 |
| 23/10/2017 | 7.88p | 8.25p | 7.59p | 7.88p | 13254 |
| 20/10/2017 | 7.88p | 8.21p | 7.59p | 7.88p | 54068 |
| 19/10/2017 | 8.13p | 8.13p | 7.59p | 7.88p | 95294 |
| 18/10/2017 | 8.75p | 8.75p | 7.77p | 8.13p | 32861 |
| 17/10/2017 | 9.13p | 9.13p | 8.08p | 8.75p | 68234 |
| 16/10/2017 | 8.62p | 9.25p | 8.62p | 9.13p | 56994 |
| 13/10/2017 | 8.13p | 8.62p | 8.13p | 8.62p | 100667 |
| 12/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 64349 |
| 10/10/2017 | 8.25p | 8.25p | 8.00p | 8.13p | 242944 |
| 09/10/2017 | 8.38p | 8.50p | 8.25p | 8.25p | 323720 |
| 06/10/2017 | 8.38p | 8.38p | 7.75p | 8.38p | 184523 |
| 05/10/2017 | 8.88p | 8.88p | 8.38p | 8.38p | 15000 |
| 04/10/2017 | 9.63p | 9.88p | 8.63p | 8.88p | 213956 |
| 03/10/2017 | 8.88p | 9.00p | 8.88p | 9.00p | 43530 |
| 02/10/2017 | 9.00p | 9.00p | 8.50p | 8.88p | 40363 |
| 29/09/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 10332 |
| 28/09/2017 | 8.75p | 9.50p | 7.88p | 9.13p | 923829 |
| 27/09/2017 | 8.75p | 8.75p | 8.63p | 8.75p | 22155 |
| 26/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/09/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 212337 |
| 22/09/2017 | 8.75p | 9.00p | 8.75p | 8.88p | 456036 |
| 21/09/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 18197 |
| 20/09/2017 | 9.38p | 9.38p | 8.88p | 8.88p | 132704 |
| 19/09/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 26845 |
| 18/09/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 137762 |
| 15/09/2017 | 8.88p | 9.75p | 8.88p | 9.75p | 319194 |
| 14/09/2017 | 9.00p | 9.00p | 8.88p | 8.88p | 52110 |
| 13/09/2017 | 7.63p | 9.25p | 7.63p | 9.00p | 181795 |
| 12/09/2017 | 7.50p | 7.63p | 7.50p | 7.63p | 198698 |
| 11/09/2017 | 7.38p | 7.50p | 7.38p | 7.50p | 100087 |
| 08/09/2017 | 7.25p | 7.38p | 7.25p | 7.38p | 40523 |
| 07/09/2017 | 7.63p | 7.63p | 7.00p | 7.25p | 124705 |
| 06/09/2017 | 7.50p | 7.75p | 7.50p | 7.63p | 153041 |
| 05/09/2017 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
| 04/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 54807 |
| 01/09/2017 | 7.38p | 7.50p | 7.38p | 7.50p | 30108 |
| 31/08/2017 | 7.25p | 7.38p | 7.25p | 7.38p | 36962 |
| 30/08/2017 | 7.13p | 7.25p | 7.00p | 7.25p | 81185 |
| 29/08/2017 | 6.88p | 7.00p | 6.75p | 7.00p | 420639 |
| 25/08/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 94559 |
| 24/08/2017 | 7.25p | 7.25p | 6.50p | 6.88p | 164452 |
| 23/08/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 2785 |
| 22/08/2017 | 7.50p | 7.50p | 7.25p | 7.25p | 105712 |
| 21/08/2017 | 7.75p | 7.75p | 7.50p | 7.50p | 26938 |
| 18/08/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 147730 |
| 17/08/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 1274 |
| 16/08/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 2000 |
| 15/08/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 13149 |
| 14/08/2017 | 7.38p | 7.63p | 7.38p | 7.63p | 144941 |
| 11/08/2017 | 8.63p | 8.63p | 7.38p | 7.38p | 751511 |
| 10/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 28162 |
| 09/08/2017 | 9.00p | 9.00p | 8.50p | 8.63p | 217262 |
| 08/08/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 25000 |
| 07/08/2017 | 9.63p | 9.63p | 9.13p | 9.13p | 51350 |
| 04/08/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 10925 |
| 03/08/2017 | 9.38p | 9.63p | 9.38p | 9.63p | 21149 |
| 02/08/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 16786 |
| 01/08/2017 | 9.88p | 9.88p | 9.38p | 9.38p | 41622 |
| 31/07/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 54891 |
| 28/07/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 10257 |
| 27/07/2017 | 9.50p | 9.88p | 9.50p | 9.88p | 25643 |
| 26/07/2017 | 10.00p | 10.00p | 9.50p | 9.50p | 130763 |
| 25/07/2017 | 9.88p | 10.00p | 9.88p | 10.00p | 16277 |
| 24/07/2017 | 9.38p | 9.88p | 9.38p | 9.88p | 83207 |
| 21/07/2017 | 9.13p | 9.38p | 9.13p | 9.38p | 258262 |
| 20/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 59848 |
| 19/07/2017 | 9.00p | 9.25p | 9.00p | 9.13p | 192725 |
| 18/07/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 135906 |
| 17/07/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 171387 |
| 14/07/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 84868 |
| 13/07/2017 | 9.13p | 9.13p | 8.50p | 8.75p | 278922 |
| 12/07/2017 | 9.00p | 9.13p | 9.00p | 9.13p | 116561 |
| 11/07/2017 | 8.25p | 9.13p | 8.25p | 9.00p | 286143 |
| 10/07/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 145664 |
| 07/07/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 246594 |
| 06/07/2017 | 7.50p | 8.13p | 7.38p | 8.13p | 108611 |
| 05/07/2017 | 7.75p | 7.88p | 7.50p | 7.50p | 526924 |
| 04/07/2017 | 6.63p | 7.75p | 6.63p | 7.75p | 280991 |
| 03/07/2017 | 6.00p | 6.63p | 6.00p | 6.63p | 107793 |
| 30/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 396415 |
| 29/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 10809 |
| 28/06/2017 | 6.13p | 6.13p | 6.00p | 6.00p | 23800 |
| 27/06/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 66597 |
| 26/06/2017 | 6.50p | 6.50p | 6.13p | 6.13p | 30468 |
| 23/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2017 | 6.50p | 6.75p | 6.50p | 6.50p | 30940 |
| 14/06/2017 | 6.50p | 6.50p | 6.00p | 6.50p | 32590 |
| 13/06/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/06/2017 | 6.50p | 6.60p | 6.50p | 6.50p | 9095 |
| 09/06/2017 | 6.63p | 6.63p | 5.75p | 6.50p | 100000 |
| 08/06/2017 | 6.75p | 7.20p | 5.91p | 6.63p | 147396 |
| 07/06/2017 | 6.75p | 7.18p | 6.27p | 6.75p | 62258 |
| 06/06/2017 | 6.88p | 6.88p | 6.38p | 6.75p | 80009 |
| 05/06/2017 | 6.88p | 7.20p | 6.88p | 6.88p | 13402 |
| 02/06/2017 | 6.63p | 7.22p | 6.61p | 6.88p | 120001 |
| 01/06/2017 | 7.25p | 7.25p | 6.23p | 6.63p | 75520 |
| 31/05/2017 | 7.38p | 7.38p | 6.55p | 7.25p | 153861 |
| 30/05/2017 | 7.50p | 7.75p | 7.00p | 7.38p | 45109 |
| 26/05/2017 | 7.50p | 7.65p | 7.02p | 7.50p | 6145 |
| 25/05/2017 | 7.63p | 7.63p | 7.25p | 7.50p | 14298 |
| 24/05/2017 | 7.63p | 7.63p | 7.27p | 7.63p | 15000 |
| 23/05/2017 | 7.50p | 7.85p | 7.02p | 7.63p | 53437 |
| 22/05/2017 | 7.50p | 7.85p | 7.20p | 7.50p | 46186 |
| 19/05/2017 | 7.50p | 7.80p | 7.50p | 7.50p | 16834 |
| 18/05/2017 | 7.38p | 7.80p | 7.10p | 7.50p | 59042 |
| 17/05/2017 | 7.63p | 7.75p | 7.00p | 7.38p | 88673 |
| 16/05/2017 | 7.63p | 7.63p | 7.11p | 7.63p | 7610 |
| 15/05/2017 | 7.38p | 8.00p | 7.00p | 7.50p | 97208 |
| 12/05/2017 | 6.75p | 8.00p | 6.75p | 7.38p | 194801 |
| 11/05/2017 | 6.75p | 6.75p | 6.60p | 6.75p | 60790 |
| 10/05/2017 | 6.75p | 7.00p | 6.60p | 6.75p | 39705 |
| 09/05/2017 | 6.75p | 7.00p | 6.60p | 6.75p | 243234 |
| 08/05/2017 | 6.75p | 7.00p | 6.75p | 6.75p | 23597 |
| 05/05/2017 | 6.88p | 7.20p | 6.63p | 6.75p | 329681 |
| 04/05/2017 | 6.75p | 7.50p | 6.50p | 6.88p | 502456 |
*Close Price adjusted for both dividends and splits