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:
- 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/02/2014 | 9.38p | 9.45p | 9.38p | 9.38p | 16591 |
| 17/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 1000 |
| 14/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
| 13/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
| 12/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 1600 |
| 11/02/2014 | 9.38p | 9.45p | 9.38p | 9.38p | 5000 |
| 10/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 600 |
| 07/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 2536 |
| 06/02/2014 | 9.38p | 9.49p | 9.38p | 9.38p | 112 |
| 05/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
| 04/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 3000 |
| 03/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 209 |
| 31/01/2014 | 9.13p | 9.56p | 8.99p | 9.38p | 116048 |
| 30/01/2014 | 9.13p | 9.48p | 8.95p | 9.13p | 0 |
| 29/01/2014 | 9.13p | 9.48p | 8.95p | 9.13p | 88752 |
| 28/01/2014 | 9.13p | 9.50p | 8.95p | 9.13p | 61474 |
| 27/01/2014 | 8.88p | 9.43p | 8.88p | 9.13p | 43361 |
| 24/01/2014 | 8.88p | 9.25p | 8.88p | 8.88p | 8605 |
| 23/01/2014 | 8.88p | 9.25p | 8.73p | 8.88p | 66370 |
| 22/01/2014 | 9.00p | 9.20p | 8.83p | 8.88p | 38361 |
| 21/01/2014 | 8.75p | 9.00p | 8.56p | 9.00p | 190483 |
| 20/01/2014 | 8.00p | 9.50p | 7.91p | 8.63p | 616750 |
| 17/01/2014 | 8.00p | 8.30p | 7.91p | 8.00p | 0 |
| 16/01/2014 | 8.00p | 8.30p | 7.91p | 8.00p | 285704 |
| 15/01/2014 | 8.00p | 8.25p | 7.91p | 8.00p | 55218 |
| 14/01/2014 | 8.00p | 8.23p | 7.90p | 8.00p | 29450 |
| 13/01/2014 | 8.00p | 8.35p | 8.00p | 8.00p | 103858 |
| 10/01/2014 | 8.00p | 8.30p | 7.85p | 8.00p | 18425 |
| 09/01/2014 | 8.00p | 8.30p | 7.25p | 8.00p | 20000 |
| 08/01/2014 | 7.50p | 8.30p | 7.25p | 8.00p | 821845 |
| 07/01/2014 | 8.00p | 8.17p | 7.50p | 7.50p | 431844 |
| 06/01/2014 | 7.50p | 9.00p | 7.13p | 8.00p | 1050300 |
| 03/01/2014 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 02/01/2014 | 7.13p | 7.13p | 6.78p | 7.13p | 40000 |
| 31/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 5000 |
| 30/12/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 10000 |
| 27/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 7970 |
| 24/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 23/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 20/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 19/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 18/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 17/12/2013 | 7.13p | 7.13p | 6.78p | 7.00p | 0 |
| 16/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
| 13/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 322 |
| 12/12/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 11/12/2013 | 7.13p | 7.13p | 7.00p | 7.00p | 50000 |
| 10/12/2013 | 7.13p | 7.14p | 7.10p | 7.13p | 300000 |
| 09/12/2013 | 7.13p | 7.15p | 7.13p | 7.13p | 6993 |
| 06/12/2013 | 7.13p | 7.25p | 7.00p | 7.00p | 0 |
| 05/12/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 04/12/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 03/12/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 4000 |
| 02/12/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 29/11/2013 | 7.38p | 7.75p | 7.00p | 7.25p | 0 |
| 28/11/2013 | 7.38p | 7.75p | 7.00p | 7.38p | 0 |
| 27/11/2013 | 7.00p | 7.75p | 7.00p | 7.38p | 231268 |
| 26/11/2013 | 6.88p | 7.11p | 6.78p | 7.00p | 59941 |
| 25/11/2013 | 7.63p | 7.88p | 6.88p | 6.88p | 0 |
| 22/11/2013 | 7.88p | 7.88p | 7.00p | 7.63p | 0 |
| 21/11/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 0 |
| 20/11/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 124615 |
| 19/11/2013 | 7.88p | 7.88p | 7.51p | 7.88p | 8000 |
| 18/11/2013 | 7.88p | 7.88p | 7.50p | 7.88p | 10138 |
| 15/11/2013 | 7.88p | 7.88p | 7.50p | 7.88p | 33000 |
| 14/11/2013 | 7.88p | 7.88p | 7.51p | 7.88p | 52825 |
| 13/11/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 95000 |
| 12/11/2013 | 7.88p | 7.88p | 7.25p | 7.88p | 217322 |
| 11/11/2013 | 7.75p | 7.88p | 7.59p | 7.88p | 125000 |
| 08/11/2013 | 7.75p | 7.78p | 7.25p | 7.75p | 86747 |
| 07/11/2013 | 7.75p | 7.75p | 7.60p | 7.75p | 291 |
| 06/11/2013 | 7.75p | 7.82p | 7.75p | 7.75p | 30000 |
| 05/11/2013 | 7.75p | 7.86p | 7.75p | 7.75p | 150000 |
| 04/11/2013 | 7.75p | 7.90p | 7.25p | 7.75p | 90599 |
| 01/11/2013 | 7.50p | 7.55p | 7.50p | 7.50p | 30780 |
| 31/10/2013 | 7.25p | 7.60p | 7.05p | 7.50p | 81327 |
| 30/10/2013 | 7.25p | 7.25p | 7.05p | 7.25p | 72763 |
| 29/10/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 15380 |
| 28/10/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 10884 |
| 25/10/2013 | 7.25p | 7.54p | 6.88p | 7.25p | 230827 |
| 24/10/2013 | 7.25p | 7.25p | 6.85p | 7.25p | 10363 |
| 23/10/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 24348 |
| 22/10/2013 | 7.00p | 7.25p | 6.50p | 7.25p | 15973 |
| 21/10/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 18/10/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 37200 |
| 17/10/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 0 |
| 16/10/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 45000 |
| 15/10/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 71430 |
| 14/10/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 11/10/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 10/10/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 3500 |
| 09/10/2013 | 7.00p | 7.00p | 6.30p | 6.50p | 0 |
| 08/10/2013 | 7.00p | 7.00p | 6.30p | 7.00p | 0 |
| 07/10/2013 | 7.00p | 7.00p | 6.30p | 7.00p | 78461 |
| 04/10/2013 | 6.88p | 7.00p | 6.75p | 7.00p | 0 |
| 03/10/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 02/10/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 88 |
| 01/10/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 30/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 18000 |
| 27/09/2013 | 6.88p | 6.88p | 6.38p | 6.88p | 0 |
| 26/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 25/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 24/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 23/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 20/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 251500 |
| 19/09/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 6000 |
| 18/09/2013 | 6.88p | 7.00p | 6.10p | 6.88p | 0 |
| 17/09/2013 | 6.88p | 7.00p | 6.10p | 6.88p | 0 |
| 16/09/2013 | 7.00p | 7.00p | 6.10p | 6.88p | 110000 |
| 13/09/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 12/09/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 30000 |
| 11/09/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 36881 |
| 10/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 4461 |
| 09/09/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 66890 |
| 06/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 05/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 750 |
| 04/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 03/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 354 |
| 02/09/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 0 |
| 30/08/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 0 |
| 29/08/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 0 |
| 28/08/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 11650 |
| 27/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 4112 |
| 23/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 22/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 21/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 20/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 32786 |
| 19/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 16/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 9439 |
| 15/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 14/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 13/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 12/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 5135 |
| 09/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 08/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 2399 |
| 07/08/2013 | 7.00p | 7.00p | 6.50p | 6.50p | 25000 |
| 06/08/2013 | 6.88p | 7.00p | 6.78p | 7.00p | 36533 |
| 05/08/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 2590 |
| 02/08/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 56015 |
| 01/08/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 31/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 5000 |
| 30/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 1000 |
| 29/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 26/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 25/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 24/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 23/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 2000 |
| 22/07/2013 | 6.63p | 6.63p | 6.38p | 6.63p | 515 |
| 19/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 18/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 7272 |
| 17/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 20234 |
| 16/07/2013 | 6.13p | 6.63p | 6.00p | 6.63p | 50000 |
| 15/07/2013 | 6.63p | 6.63p | 6.00p | 6.13p | 14000 |
| 12/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 65000 |
| 11/07/2013 | 6.75p | 6.75p | 6.25p | 6.63p | 119000 |
| 10/07/2013 | 7.00p | 7.00p | 6.05p | 6.75p | 57979 |
| 09/07/2013 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
| 08/07/2013 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
| 05/07/2013 | 7.50p | 7.50p | 7.00p | 7.00p | 10686 |
| 04/07/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 03/07/2013 | 7.50p | 7.50p | 6.50p | 7.50p | 28260 |
| 02/07/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 01/07/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 28/06/2013 | 7.50p | 7.50p | 7.00p | 7.25p | 0 |
| 27/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 26/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 25/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 200 |
| 24/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 21/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 20/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5467 |
| 19/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 25000 |
| 18/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 16406 |
| 17/06/2013 | 7.50p | 7.50p | 7.03p | 7.50p | 19 |
| 14/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 8500 |
| 13/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 12/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 11/06/2013 | 7.50p | 7.50p | 6.75p | 7.50p | 0 |
| 10/06/2013 | 7.50p | 7.50p | 6.75p | 7.50p | 10000 |
| 07/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 06/06/2013 | 7.50p | 7.50p | 7.03p | 7.50p | 397 |
| 05/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 20000 |
| 04/06/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 20000 |
| 03/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 10000 |
| 31/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 15000 |
| 30/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 24500 |
| 29/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 28/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 8000 |
| 24/05/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 23/05/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 22/05/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 462 |
| 21/05/2013 | 7.50p | 7.50p | 6.75p | 7.50p | 18311 |
| 20/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 61015 |
| 17/05/2013 | 7.50p | 7.50p | 7.40p | 7.50p | 2000 |
| 16/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 15/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 29361 |
| 14/05/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 145048 |
| 13/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 10/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 1500 |
| 09/05/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 08/05/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
*Close Price adjusted for both dividends and splits