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:
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Watch Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Avoid Calnex Solutions (CLX) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy Mitchells & Butlers (MAB) by Shore Capital
- Hold Avon Protection (AVON) by Shore Capital
- Sell Regional REIT Limited (RGL) by Shore Capital
- Hold IntegraFin Holding (IHP) by Shore Capital
- Hold RS Group (RS1) by Shore Capital
- Speculative Buy Rockhopper Exploration (RKH) by Canaccord Genuity
- Buy Velocity Composites (VEL) by Canaccord Genuity
- Buy 4Imprint Group (FOUR) by Berenberg
- Buy Sovereign Metals Limited NPV (DI) (SVML) by Berenberg
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Avoid XP Power Ltd. (DI) (XPP) by Steve Moore in ShareProphets
- Add BP (BP.) by Harvey Jones in The Motley Fool
- Add Rio Tinto (RIO) by Harvey Jones in The Motley Fool
- Neutral Mitchells & Butlers (MAB) by JP Morgan
- Buy AstraZeneca (AZN) by Stifel
- Hold Burberry Group (BRBY) by Stifel
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 19/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 18/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 17/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 16/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 13/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 12/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 11/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 30000 |
| 10/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 206 |
| 09/07/2012 | 5.63p | 5.75p | 5.25p | 5.63p | 0 |
| 06/07/2012 | 5.75p | 5.75p | 5.25p | 5.63p | 6970 |
| 05/07/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 0 |
| 04/07/2012 | 6.00p | 6.00p | 5.50p | 5.75p | 0 |
| 03/07/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 13272 |
| 02/07/2012 | 5.75p | 5.75p | 5.55p | 5.75p | 0 |
| 29/06/2012 | 5.75p | 5.75p | 5.55p | 5.75p | 4213 |
| 28/06/2012 | 5.75p | 5.75p | 5.55p | 5.75p | 90 |
| 27/06/2012 | 5.75p | 5.75p | 5.19p | 5.75p | 0 |
| 26/06/2012 | 5.50p | 5.75p | 5.19p | 5.75p | 0 |
| 25/06/2012 | 5.50p | 5.50p | 5.19p | 5.50p | 0 |
| 22/06/2012 | 5.50p | 5.50p | 5.19p | 5.50p | 0 |
| 21/06/2012 | 5.25p | 5.50p | 5.19p | 5.50p | 97000 |
| 20/06/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 238900 |
| 19/06/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 18/06/2012 | 5.13p | 5.25p | 5.00p | 5.25p | 130000 |
| 15/06/2012 | 5.38p | 5.38p | 5.05p | 5.13p | 4808 |
| 14/06/2012 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 13/06/2012 | 5.63p | 5.63p | 5.38p | 5.38p | 15700 |
| 12/06/2012 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 11/06/2012 | 5.63p | 5.75p | 5.50p | 5.63p | 35200 |
| 08/06/2012 | 5.75p | 5.75p | 5.50p | 5.63p | 4500 |
| 07/06/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 27107 |
| 06/06/2012 | 5.75p | 5.85p | 5.50p | 5.75p | 136500 |
| 01/06/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5072 |
| 31/05/2012 | 6.00p | 6.00p | 5.00p | 5.75p | 18000 |
| 30/05/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 2000 |
| 29/05/2012 | 6.75p | 6.75p | 5.50p | 6.00p | 45078 |
| 28/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 25/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 24/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 23/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 22/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 21/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 18/05/2012 | 7.00p | 7.00p | 6.00p | 6.75p | 19167 |
| 17/05/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 10000 |
| 16/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 15/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 14/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 11/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 10/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 09/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 08/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 0 |
| 04/05/2012 | 7.50p | 7.50p | 7.39p | 7.50p | 13500 |
| 03/05/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 02/05/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 34000 |
| 01/05/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 30/04/2012 | 7.75p | 7.75p | 7.00p | 7.50p | 5000 |
| 27/04/2012 | 7.75p | 7.75p | 7.68p | 7.75p | 65 |
| 26/04/2012 | 7.75p | 7.88p | 7.19p | 7.75p | 0 |
| 25/04/2012 | 7.75p | 7.88p | 7.19p | 7.75p | 0 |
| 24/04/2012 | 7.75p | 7.88p | 7.19p | 7.75p | 0 |
| 23/04/2012 | 7.75p | 7.88p | 7.19p | 7.75p | 0 |
| 20/04/2012 | 7.75p | 7.88p | 7.19p | 7.75p | 0 |
| 19/04/2012 | 7.88p | 7.88p | 7.19p | 7.75p | 7454 |
| 18/04/2012 | 7.88p | 8.06p | 7.25p | 7.88p | 19291 |
| 17/04/2012 | 7.88p | 7.88p | 7.25p | 7.88p | 0 |
| 16/04/2012 | 7.88p | 7.88p | 7.25p | 7.88p | 10000 |
| 13/04/2012 | 7.88p | 7.88p | 7.25p | 7.88p | 0 |
| 12/04/2012 | 7.88p | 7.88p | 7.25p | 7.88p | 0 |
| 11/04/2012 | 7.88p | 7.88p | 7.25p | 7.88p | 1000 |
| 10/04/2012 | 7.88p | 8.11p | 7.88p | 7.88p | 8670 |
| 05/04/2012 | 7.50p | 7.88p | 7.49p | 7.88p | 80000 |
| 04/04/2012 | 8.00p | 8.00p | 7.50p | 7.50p | 0 |
| 03/04/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 30322 |
| 02/04/2012 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 30/03/2012 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 29/03/2012 | 8.25p | 8.25p | 8.00p | 8.00p | 4062 |
| 28/03/2012 | 8.38p | 8.38p | 8.00p | 8.25p | 10000 |
| 27/03/2012 | 8.38p | 8.38p | 8.00p | 8.38p | 84927 |
| 26/03/2012 | 8.38p | 8.38p | 8.00p | 8.38p | 2000 |
| 23/03/2012 | 8.38p | 8.38p | 7.97p | 8.38p | 2000 |
| 22/03/2012 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 21/03/2012 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
| 20/03/2012 | 8.50p | 8.50p | 8.00p | 8.38p | 14000 |
| 19/03/2012 | 8.63p | 8.63p | 8.25p | 8.50p | 1000 |
| 16/03/2012 | 8.63p | 8.66p | 7.71p | 8.63p | 41897 |
| 15/03/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 4088 |
| 14/03/2012 | 8.63p | 8.66p | 8.25p | 8.63p | 20315 |
| 13/03/2012 | 8.88p | 8.88p | 8.10p | 8.63p | 10000 |
| 12/03/2012 | 8.88p | 9.00p | 8.25p | 8.88p | 0 |
| 09/03/2012 | 8.88p | 9.00p | 8.25p | 8.88p | 0 |
| 08/03/2012 | 9.00p | 9.00p | 8.25p | 8.88p | 9266 |
| 07/03/2012 | 9.00p | 9.50p | 8.50p | 9.00p | 0 |
| 06/03/2012 | 9.50p | 9.50p | 8.50p | 9.00p | 124500 |
| 05/03/2012 | 9.25p | 9.50p | 9.00p | 9.50p | 28174 |
| 02/03/2012 | 9.25p | 9.33p | 9.00p | 9.25p | 12192 |
| 01/03/2012 | 9.25p | 9.25p | 9.00p | 9.25p | 22224 |
| 29/02/2012 | 9.25p | 9.33p | 9.25p | 9.25p | 54 |
| 28/02/2012 | 9.25p | 9.25p | 8.75p | 9.25p | 60000 |
| 27/02/2012 | 9.25p | 9.63p | 9.03p | 9.25p | 0 |
| 24/02/2012 | 9.25p | 9.63p | 9.03p | 9.25p | 0 |
| 23/02/2012 | 9.25p | 9.63p | 9.03p | 9.25p | 0 |
| 22/02/2012 | 9.25p | 9.63p | 9.03p | 9.25p | 0 |
| 21/02/2012 | 9.25p | 9.25p | 9.03p | 9.25p | 10000 |
| 20/02/2012 | 9.25p | 9.57p | 9.00p | 9.25p | 17171 |
| 17/02/2012 | 9.00p | 9.50p | 9.00p | 9.25p | 108822 |
| 16/02/2012 | 7.63p | 8.00p | 7.63p | 7.63p | 0 |
| 15/02/2012 | 7.63p | 8.00p | 7.63p | 7.63p | 1000 |
| 14/02/2012 | 7.63p | 7.63p | 7.45p | 7.63p | 0 |
| 13/02/2012 | 7.63p | 7.63p | 7.45p | 7.63p | 4137 |
| 10/02/2012 | 7.63p | 7.63p | 7.45p | 7.63p | 24791 |
| 09/02/2012 | 7.63p | 8.00p | 7.55p | 7.63p | 36222 |
| 08/02/2012 | 7.63p | 7.63p | 7.56p | 7.63p | 20000 |
| 07/02/2012 | 7.63p | 7.63p | 7.56p | 7.63p | 0 |
| 06/02/2012 | 7.63p | 7.63p | 7.56p | 7.63p | 5826 |
| 03/02/2012 | 7.50p | 7.63p | 7.50p | 7.63p | 7662 |
| 02/02/2012 | 7.63p | 7.63p | 7.55p | 7.63p | 10000 |
| 01/02/2012 | 7.63p | 7.63p | 7.50p | 7.63p | 66968 |
| 31/01/2012 | 7.63p | 7.63p | 7.51p | 7.63p | 0 |
| 30/01/2012 | 7.63p | 7.63p | 7.51p | 7.63p | 5000 |
| 27/01/2012 | 7.63p | 8.00p | 7.51p | 7.63p | 4128 |
| 26/01/2012 | 7.63p | 7.63p | 7.48p | 7.63p | 0 |
| 25/01/2012 | 7.63p | 7.63p | 7.48p | 7.63p | 7730 |
| 24/01/2012 | 7.63p | 8.00p | 7.63p | 7.63p | 2000 |
| 23/01/2012 | 7.63p | 8.00p | 7.50p | 7.63p | 0 |
| 20/01/2012 | 7.63p | 8.00p | 7.50p | 7.63p | 0 |
| 19/01/2012 | 7.50p | 8.00p | 7.50p | 7.63p | 60000 |
| 18/01/2012 | 7.50p | 7.50p | 7.31p | 7.50p | 2000 |
| 17/01/2012 | 7.50p | 7.75p | 7.31p | 7.50p | 164870 |
| 16/01/2012 | 7.50p | 7.75p | 7.31p | 7.50p | 0 |
| 13/01/2012 | 7.50p | 7.75p | 7.31p | 7.50p | 214000 |
| 12/01/2012 | 7.50p | 7.50p | 7.30p | 7.50p | 40000 |
| 11/01/2012 | 7.38p | 7.90p | 7.15p | 7.50p | 536151 |
| 10/01/2012 | 7.38p | 7.70p | 6.94p | 7.38p | 24400 |
| 09/01/2012 | 7.38p | 7.75p | 7.06p | 7.38p | 151568 |
| 06/01/2012 | 7.00p | 7.50p | 7.00p | 7.38p | 165000 |
| 05/01/2012 | 7.00p | 7.00p | 6.60p | 7.00p | 7558 |
| 04/01/2012 | 7.00p | 7.38p | 6.85p | 7.00p | 0 |
| 03/01/2012 | 7.38p | 7.38p | 6.85p | 7.00p | 8070 |
| 30/12/2011 | 7.38p | 7.38p | 6.85p | 7.38p | 49352 |
| 29/12/2011 | 7.38p | 7.38p | 6.85p | 7.38p | 2268 |
| 28/12/2011 | 7.13p | 7.75p | 7.13p | 7.38p | 62979 |
| 23/12/2011 | 7.13p | 7.35p | 7.13p | 7.13p | 10000 |
| 22/12/2011 | 7.13p | 7.25p | 6.50p | 7.13p | 30638 |
| 21/12/2011 | 6.13p | 7.69p | 6.12p | 7.13p | 418466 |
| 20/12/2011 | 6.00p | 6.31p | 6.00p | 6.13p | 40000 |
| 19/12/2011 | 6.00p | 6.35p | 5.75p | 6.00p | 0 |
| 16/12/2011 | 6.00p | 6.35p | 5.75p | 6.00p | 0 |
| 15/12/2011 | 6.13p | 6.35p | 5.75p | 6.00p | 13978 |
| 14/12/2011 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 13/12/2011 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 12/12/2011 | 6.25p | 6.25p | 6.13p | 6.13p | 20000 |
| 09/12/2011 | 6.38p | 6.38p | 6.00p | 6.25p | 60000 |
| 08/12/2011 | 6.50p | 6.50p | 6.00p | 6.38p | 23540 |
| 07/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 6691 |
| 06/12/2011 | 6.50p | 6.61p | 6.50p | 6.50p | 10000 |
| 05/12/2011 | 7.00p | 7.00p | 6.40p | 6.50p | 22000 |
| 02/12/2011 | 7.00p | 7.00p | 6.01p | 7.00p | 35760 |
| 01/12/2011 | 7.00p | 7.25p | 6.32p | 7.00p | 0 |
| 30/11/2011 | 7.00p | 7.25p | 6.32p | 7.00p | 0 |
| 29/11/2011 | 7.25p | 7.25p | 6.32p | 7.00p | 19000 |
| 28/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 25/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 24/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 750 |
| 23/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 22/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 1000 |
| 21/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 18/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 10000 |
| 17/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 16/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 15/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 14863 |
| 14/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 9047 |
| 11/11/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 19503 |
| 10/11/2011 | 6.75p | 8.00p | 5.60p | 7.25p | 215672 |
| 09/11/2011 | 8.50p | 8.50p | 6.23p | 6.75p | 240072 |
| 08/11/2011 | 8.75p | 8.75p | 7.89p | 8.50p | 12241 |
| 07/11/2011 | 8.50p | 8.65p | 7.75p | 8.25p | 7100 |
| 04/11/2011 | 8.50p | 8.75p | 7.52p | 8.50p | 0 |
| 03/11/2011 | 8.50p | 8.75p | 7.52p | 8.50p | 0 |
| 02/11/2011 | 8.75p | 8.75p | 7.52p | 8.50p | 28340 |
| 01/11/2011 | 8.75p | 8.75p | 8.13p | 8.75p | 0 |
| 31/10/2011 | 8.75p | 8.75p | 8.13p | 8.75p | 0 |
| 28/10/2011 | 8.75p | 8.75p | 8.13p | 8.75p | 0 |
| 27/10/2011 | 8.13p | 8.75p | 8.13p | 8.75p | 21892 |
| 26/10/2011 | 8.63p | 8.63p | 8.00p | 8.13p | 27241 |
| 25/10/2011 | 8.63p | 8.63p | 8.00p | 8.63p | 0 |
| 24/10/2011 | 8.63p | 8.63p | 8.00p | 8.63p | 0 |
| 21/10/2011 | 8.63p | 8.63p | 8.00p | 8.63p | 0 |
| 20/10/2011 | 8.63p | 8.63p | 8.00p | 8.63p | 0 |
| 19/10/2011 | 8.63p | 8.63p | 8.00p | 8.63p | 0 |
| 18/10/2011 | 8.63p | 8.63p | 8.00p | 8.63p | 6250 |
| 17/10/2011 | 8.63p | 9.00p | 8.00p | 8.63p | 0 |
| 14/10/2011 | 9.00p | 9.00p | 8.00p | 8.63p | 0 |
| 13/10/2011 | 8.63p | 8.75p | 8.00p | 8.63p | 0 |
| 12/10/2011 | 8.63p | 8.75p | 8.00p | 8.63p | 0 |
| 11/10/2011 | 8.63p | 8.75p | 8.00p | 8.63p | 0 |
| 10/10/2011 | 8.75p | 8.75p | 8.00p | 8.63p | 28428 |
*Close Price adjusted for both dividends and splits