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 |
|---|---|---|---|---|---|
| 07/05/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 10889 |
| 03/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 02/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 6969 |
| 01/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 30/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 29/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 3500 |
| 26/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 25/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 24/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 23/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 22/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 497 |
| 19/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 18/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 12000 |
| 17/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 16/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 14352 |
| 15/04/2013 | 6.38p | 6.80p | 6.38p | 6.75p | 120000 |
| 12/04/2013 | 6.25p | 6.38p | 6.25p | 6.38p | 121366 |
| 11/04/2013 | 6.25p | 6.36p | 6.03p | 6.25p | 0 |
| 10/04/2013 | 6.25p | 6.36p | 6.03p | 6.25p | 23299 |
| 09/04/2013 | 6.25p | 6.25p | 6.03p | 6.25p | 2752 |
| 08/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 21232 |
| 05/04/2013 | 6.25p | 6.25p | 6.05p | 6.25p | 65182 |
| 04/04/2013 | 6.25p | 6.50p | 6.03p | 6.25p | 0 |
| 03/04/2013 | 6.50p | 6.50p | 6.03p | 6.25p | 239671 |
| 02/04/2013 | 6.75p | 6.85p | 6.00p | 6.50p | 340309 |
| 28/03/2013 | 7.38p | 7.38p | 6.50p | 6.75p | 0 |
| 27/03/2013 | 7.38p | 7.38p | 6.50p | 7.38p | 25000 |
| 26/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 25/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 22/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 21/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 20/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 7501 |
| 19/03/2013 | 7.38p | 7.38p | 7.04p | 7.38p | 20000 |
| 18/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 24629 |
| 15/03/2013 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 14/03/2013 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 13/03/2013 | 7.38p | 7.50p | 6.50p | 7.38p | 231460 |
| 12/03/2013 | 8.13p | 8.13p | 7.00p | 7.50p | 71662 |
| 11/03/2013 | 7.50p | 9.00p | 6.75p | 8.13p | 570152 |
| 08/03/2013 | 6.75p | 7.00p | 6.51p | 6.75p | 0 |
| 07/03/2013 | 6.75p | 6.75p | 6.51p | 6.75p | 7677 |
| 06/03/2013 | 6.75p | 6.75p | 5.75p | 6.75p | 0 |
| 05/03/2013 | 6.75p | 6.75p | 5.75p | 6.75p | 33691 |
| 04/03/2013 | 6.75p | 6.75p | 5.00p | 6.75p | 17000 |
| 01/03/2013 | 6.75p | 6.75p | 6.53p | 6.75p | 47000 |
| 28/02/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 9200 |
| 27/02/2013 | 6.75p | 6.75p | 6.53p | 6.75p | 7000 |
| 26/02/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 25/02/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 158 |
| 22/02/2013 | 6.75p | 6.75p | 6.55p | 6.75p | 3361 |
| 21/02/2013 | 6.75p | 7.10p | 6.13p | 6.75p | 0 |
| 20/02/2013 | 6.75p | 7.10p | 6.13p | 6.75p | 127652 |
| 19/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 18/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 4610 |
| 15/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 14/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 13/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 8921 |
| 12/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 4687 |
| 11/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 10000 |
| 08/02/2013 | 6.13p | 6.13p | 5.90p | 6.13p | 6000 |
| 07/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 06/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 20000 |
| 05/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 6456 |
| 04/02/2013 | 6.00p | 6.13p | 5.94p | 6.13p | 500 |
| 01/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 18328 |
| 31/01/2013 | 6.13p | 6.13p | 5.50p | 6.13p | 15000 |
| 30/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 4698 |
| 29/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 68630 |
| 28/01/2013 | 6.13p | 6.13p | 5.94p | 6.13p | 10273 |
| 25/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 8750 |
| 24/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 7510 |
| 23/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 0 |
| 22/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 69109 |
| 21/01/2013 | 6.13p | 6.13p | 4.00p | 6.13p | 13325 |
| 18/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 0 |
| 17/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 34545 |
| 16/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 12016 |
| 15/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 1169 |
| 14/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 11/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 26098 |
| 10/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 09/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 600 |
| 08/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 1500 |
| 07/01/2013 | 6.00p | 6.13p | 5.76p | 6.13p | 886 |
| 04/01/2013 | 6.00p | 6.00p | 5.71p | 6.00p | 0 |
| 03/01/2013 | 6.00p | 6.00p | 5.71p | 6.00p | 20000 |
| 02/01/2013 | 5.75p | 6.00p | 5.73p | 6.00p | 8000 |
| 31/12/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5000 |
| 28/12/2012 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 27/12/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 15000 |
| 24/12/2012 | 6.00p | 6.38p | 6.00p | 6.00p | 0 |
| 21/12/2012 | 6.38p | 6.38p | 6.00p | 6.00p | 0 |
| 20/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 3700 |
| 19/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 20000 |
| 18/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 19365 |
| 17/12/2012 | 6.38p | 6.38p | 6.01p | 6.38p | 2981 |
| 14/12/2012 | 6.38p | 6.38p | 4.00p | 6.38p | 6400 |
| 13/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 12/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 11/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 10/12/2012 | 6.25p | 6.38p | 6.00p | 6.38p | 83376 |
| 07/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 06/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 05/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 04/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 1050 |
| 03/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 30/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 7500 |
| 29/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 28/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 6730 |
| 27/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 26/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 23/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 5700 |
| 22/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 6000 |
| 21/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 1500 |
| 20/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 19/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 5800 |
| 16/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 125000 |
| 12/11/2012 | 6.13p | 6.25p | 6.13p | 6.25p | 32026 |
| 09/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 08/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 2768 |
| 07/11/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 06/11/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 7773 |
| 05/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 02/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 01/11/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 31/10/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 35164 |
| 30/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 10000 |
| 29/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 26/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 25/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 24/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 2898 |
| 23/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 3200 |
| 22/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 22656 |
| 19/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 2101 |
| 18/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 17/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 15500 |
| 16/10/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 15/10/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 12/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 11/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 10/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 09/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 8446 |
| 08/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 05/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 04/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 03/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5000 |
| 02/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 01/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 3999 |
| 28/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 10000 |
| 27/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 26/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 25/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 24/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 21/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5032 |
| 20/09/2012 | 5.75p | 5.75p | 4.00p | 5.75p | 8112 |
| 19/09/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 18/09/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 16278 |
| 17/09/2012 | 5.75p | 5.75p | 5.27p | 5.75p | 0 |
| 14/09/2012 | 5.75p | 5.75p | 5.27p | 5.75p | 0 |
| 13/09/2012 | 5.38p | 5.75p | 5.27p | 5.75p | 15399 |
| 12/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 11/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 10/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 6320 |
| 07/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 0 |
| 06/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 0 |
| 05/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 0 |
| 04/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 10000 |
| 03/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 31/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 6000 |
| 30/08/2012 | 5.38p | 5.38p | 4.93p | 5.38p | 42304 |
| 29/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 28/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 28204 |
| 24/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 2590 |
| 23/08/2012 | 5.38p | 5.38p | 5.38p | 5.38p | 4406 |
| 22/08/2012 | 6.00p | 6.00p | 5.00p | 5.38p | 11000 |
| 21/08/2012 | 5.88p | 5.88p | 5.50p | 5.75p | 24500 |
| 20/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 17/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 10000 |
| 16/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 15/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 14/08/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 13/08/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 881 |
| 10/08/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 3000 |
| 09/08/2012 | 5.63p | 5.75p | 5.00p | 5.75p | 48363 |
| 08/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 07/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 06/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 100446 |
| 03/08/2012 | 5.63p | 5.63p | 4.50p | 5.63p | 0 |
| 02/08/2012 | 5.63p | 5.63p | 4.50p | 5.63p | 33000 |
| 01/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 10000 |
| 31/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 500 |
| 30/07/2012 | 5.63p | 5.63p | 5.30p | 5.63p | 0 |
| 27/07/2012 | 5.63p | 5.63p | 5.30p | 5.63p | 94 |
| 26/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 25/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 24/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 7747 |
| 23/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
*Close Price adjusted for both dividends and splits