MTI Wireless Edge Ltd. (MWE) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MTI Wireless Edge Ltd.

Date Open High Low Close* Volume
18/02/2010 12.50p 12.50p 12.50p 12.50p 0
17/02/2010 12.50p 12.50p 12.50p 12.50p 0
16/02/2010 12.50p 13.12p 12.50p 12.50p 5594
15/02/2010 12.50p 12.50p 12.50p 12.50p 0
12/02/2010 12.50p 12.50p 12.50p 12.50p 0
11/02/2010 12.50p 12.50p 12.00p 12.50p 9010
10/02/2010 12.50p 13.12p 12.50p 12.50p 7510
09/02/2010 12.50p 12.50p 11.25p 12.50p 29495
08/02/2010 12.50p 13.00p 12.00p 12.50p 10545
05/02/2010 12.75p 13.42p 12.00p 12.50p 17980
04/02/2010 12.50p 13.42p 12.50p 12.75p 18375
03/02/2010 12.50p 12.50p 12.50p 12.50p 0
02/02/2010 12.50p 12.50p 12.50p 12.50p 0
01/02/2010 12.50p 12.50p 12.50p 12.50p 0
29/01/2010 12.50p 12.50p 11.75p 12.50p 4852
28/01/2010 12.50p 12.89p 12.50p 12.50p 328
27/01/2010 12.50p 12.50p 12.50p 12.50p 0
26/01/2010 12.50p 12.50p 12.50p 12.50p 0
25/01/2010 12.00p 12.50p 12.00p 12.50p 0
22/01/2010 12.00p 12.90p 12.00p 12.00p 22651
21/01/2010 12.00p 12.00p 12.00p 12.00p 0
20/01/2010 12.00p 12.00p 11.75p 12.00p 2153
19/01/2010 12.00p 12.00p 11.00p 12.00p 45000
18/01/2010 12.50p 12.50p 11.00p 12.00p 13000
15/01/2010 12.50p 13.55p 11.88p 12.50p 3005
14/01/2010 12.00p 12.50p 11.50p 12.50p 10000
13/01/2010 12.00p 12.00p 11.75p 12.00p 36939
12/01/2010 12.50p 12.90p 11.00p 12.00p 22769
11/01/2010 12.25p 13.75p 11.00p 12.50p 25782
08/01/2010 11.75p 13.50p 11.75p 12.25p 43416
07/01/2010 11.75p 12.45p 11.75p 11.75p 8020
06/01/2010 11.75p 11.75p 10.55p 11.75p 2113
05/01/2010 11.75p 11.75p 10.55p 11.75p 200
04/01/2010 11.75p 11.75p 10.55p 11.75p 1372
31/12/2009 11.75p 12.45p 11.75p 11.75p 10000
30/12/2009 11.50p 11.96p 11.50p 11.75p 20042
29/12/2009 11.25p 11.75p 11.25p 11.50p 6000
24/12/2009 11.50p 11.50p 11.50p 11.50p 0
23/12/2009 11.50p 11.50p 10.50p 11.50p 4000
22/12/2009 11.50p 11.75p 11.50p 11.50p 3710
21/12/2009 11.50p 11.50p 11.50p 11.50p 0
18/12/2009 11.50p 11.50p 11.50p 11.50p 0
17/12/2009 11.50p 11.75p 11.50p 11.50p 9378
16/12/2009 11.75p 11.96p 10.00p 11.50p 66111
15/12/2009 12.25p 12.25p 11.00p 11.75p 35000
14/12/2009 13.00p 13.50p 12.00p 12.00p 120000
11/12/2009 13.00p 13.00p 12.00p 13.00p 40000
10/12/2009 13.00p 13.00p 13.00p 13.00p 0
09/12/2009 13.00p 13.00p 13.00p 13.00p 0
08/12/2009 13.00p 13.75p 13.00p 13.00p 100000
07/12/2009 13.00p 13.00p 13.00p 13.00p 7500
04/12/2009 13.00p 13.00p 13.00p 13.00p 0
03/12/2009 13.00p 13.00p 13.00p 13.00p 0
02/12/2009 13.00p 13.50p 12.00p 13.00p 3039
01/12/2009 13.50p 13.50p 13.00p 13.00p 0
30/11/2009 13.50p 13.80p 13.50p 13.50p 24492
27/11/2009 13.50p 13.80p 13.50p 13.50p 10037
26/11/2009 14.50p 14.50p 12.06p 13.50p 200
25/11/2009 15.75p 15.75p 13.50p 14.50p 39271
24/11/2009 15.75p 15.75p 14.50p 15.75p 10000
23/11/2009 15.75p 15.75p 15.75p 15.75p 0
20/11/2009 16.50p 16.50p 14.00p 15.75p 59163
19/11/2009 16.50p 16.50p 15.75p 16.50p 25000
18/11/2009 16.50p 16.50p 16.50p 16.50p 0
17/11/2009 16.50p 17.94p 16.25p 16.50p 6088
16/11/2009 15.00p 17.45p 15.00p 16.50p 60255
13/11/2009 12.50p 16.00p 12.50p 15.00p 56906
12/11/2009 12.50p 12.89p 12.50p 12.50p 7603
11/11/2009 12.50p 12.50p 12.50p 12.50p 0
10/11/2009 12.50p 12.86p 12.50p 12.50p 25
09/11/2009 12.25p 12.86p 12.50p 12.50p 19633
06/11/2009 12.25p 12.25p 12.25p 12.25p 0
05/11/2009 12.25p 12.50p 11.50p 12.25p 79000
04/11/2009 12.25p 12.25p 12.25p 12.25p 0
03/11/2009 12.25p 12.25p 12.25p 12.25p 0
02/11/2009 12.25p 12.25p 11.53p 12.25p 723
30/10/2009 12.50p 12.50p 12.50p 12.50p 0
29/10/2009 12.50p 12.50p 11.50p 12.50p 40479
28/10/2009 12.75p 12.75p 12.50p 12.50p 0
27/10/2009 12.75p 12.85p 12.75p 12.75p 10000
26/10/2009 12.50p 12.80p 11.06p 12.75p 18172
23/10/2009 12.50p 12.50p 12.50p 12.50p 0
22/10/2009 12.50p 12.80p 11.06p 12.50p 2337
21/10/2009 12.50p 12.50p 11.06p 12.50p 6164
20/10/2009 12.50p 12.50p 11.15p 12.50p 1557
19/10/2009 12.75p 12.50p 11.50p 12.50p 5200
16/10/2009 12.75p 12.75p 12.75p 12.75p 0
15/10/2009 12.75p 12.75p 12.75p 12.75p 0
14/10/2009 12.75p 12.75p 12.75p 12.75p 0
13/10/2009 12.75p 12.75p 11.63p 12.75p 1500
12/10/2009 12.75p 12.75p 11.63p 12.75p 1000
09/10/2009 12.75p 12.75p 12.75p 12.75p 0
08/10/2009 12.75p 13.23p 11.63p 12.75p 4805
07/10/2009 12.75p 13.23p 12.75p 12.75p 275
06/10/2009 13.00p 12.75p 11.00p 12.75p 44652
05/10/2009 13.00p 13.00p 13.00p 13.00p 0
02/10/2009 13.00p 13.00p 13.00p 13.00p 0
01/10/2009 13.00p 13.00p 13.00p 13.00p 0
30/09/2009 13.25p 13.56p 12.00p 13.00p 48837
29/09/2009 13.25p 13.93p 13.25p 13.25p 8828
28/09/2009 13.25p 13.25p 13.25p 13.25p 0
25/09/2009 13.25p 13.25p 13.25p 13.25p 0
24/09/2009 14.25p 13.93p 13.00p 13.25p 52768
23/09/2009 14.25p 14.25p 13.58p 14.25p 1033
22/09/2009 14.25p 14.25p 14.25p 14.25p 0
21/09/2009 14.25p 14.25p 14.25p 14.25p 0
18/09/2009 14.25p 14.25p 13.58p 14.25p 238
17/09/2009 14.75p 14.75p 14.25p 14.25p 6355
16/09/2009 14.75p 14.75p 14.75p 14.75p 0
15/09/2009 14.25p 14.75p 14.25p 14.75p 27703
14/09/2009 15.00p 14.30p 13.50p 14.25p 22224

*Close Price adjusted for both dividends and splits