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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 06/03/2025 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 05/03/2025 | 1.85p | 1.85p | 1.72p | 1.85p | 15000 |
| 04/03/2025 | 1.80p | 1.90p | 1.67p | 1.85p | 476531 |
| 03/03/2025 | 1.90p | 1.93p | 1.75p | 1.80p | 0 |
| 28/02/2025 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
| 27/02/2025 | 2.00p | 2.00p | 1.80p | 1.90p | 100000 |
| 26/02/2025 | 2.00p | 2.00p | 1.85p | 1.95p | 38000 |
| 25/02/2025 | 2.10p | 2.10p | 1.90p | 2.00p | 41600 |
| 24/02/2025 | 2.05p | 2.10p | 1.92p | 2.10p | 62250 |
| 21/02/2025 | 2.05p | 2.05p | 1.98p | 2.05p | 66400 |
| 20/02/2025 | 2.15p | 2.15p | 2.05p | 2.05p | 0 |
| 19/02/2025 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 18/02/2025 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 17/02/2025 | 2.15p | 2.15p | 2.00p | 2.15p | 92 |
| 14/02/2025 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 13/02/2025 | 2.15p | 2.19p | 2.15p | 2.15p | 19938 |
| 12/02/2025 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 11/02/2025 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 10/02/2025 | 2.15p | 2.15p | 2.01p | 2.15p | 50000 |
| 07/02/2025 | 2.15p | 2.15p | 2.10p | 2.15p | 0 |
| 06/02/2025 | 2.15p | 2.24p | 2.00p | 2.15p | 70402 |
| 05/02/2025 | 2.15p | 2.15p | 2.00p | 2.15p | 8687 |
| 04/02/2025 | 2.15p | 2.15p | 2.00p | 2.15p | 5000 |
| 03/02/2025 | 2.15p | 2.15p | 2.00p | 2.15p | 204549 |
| 31/01/2025 | 2.20p | 3.00p | 2.00p | 2.15p | 2823299 |
| 30/01/2025 | 2.15p | 2.20p | 2.14p | 2.20p | 223299 |
| 29/01/2025 | 2.25p | 2.25p | 2.00p | 2.15p | 88 |
| 28/01/2025 | 2.25p | 2.25p | 2.14p | 2.25p | 0 |
| 27/01/2025 | 2.00p | 2.39p | 1.90p | 2.25p | 1020954 |
| 24/01/2025 | 2.00p | 2.00p | 1.94p | 2.00p | 54591 |
| 23/01/2025 | 2.00p | 2.20p | 2.00p | 2.00p | 100 |
| 22/01/2025 | 2.00p | 2.20p | 1.80p | 2.00p | 62404 |
| 21/01/2025 | 2.00p | 2.00p | 1.80p | 2.00p | 381 |
| 20/01/2025 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 17/01/2025 | 1.90p | 2.00p | 1.90p | 2.00p | 100000 |
| 16/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 9202 |
| 15/01/2025 | 1.90p | 2.00p | 1.90p | 1.90p | 20000 |
| 14/01/2025 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 13/01/2025 | 2.05p | 2.05p | 1.80p | 1.90p | 286830 |
| 10/01/2025 | 2.00p | 2.30p | 1.85p | 2.05p | 300944 |
| 09/01/2025 | 2.00p | 2.20p | 2.00p | 2.00p | 1409 |
| 08/01/2025 | 2.00p | 2.00p | 1.93p | 2.00p | 0 |
| 07/01/2025 | 2.00p | 2.00p | 1.80p | 2.00p | 25000 |
| 06/01/2025 | 1.90p | 2.00p | 1.90p | 2.00p | 4140 |
| 03/01/2025 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
| 02/01/2025 | 2.05p | 2.05p | 1.80p | 1.90p | 4995 |
| 31/12/2024 | 2.15p | 2.15p | 1.93p | 2.05p | 0 |
| 30/12/2024 | 2.15p | 2.15p | 2.00p | 2.15p | 25009 |
| 27/12/2024 | 2.15p | 2.15p | 2.08p | 2.15p | 0 |
| 24/12/2024 | 2.35p | 2.15p | 2.08p | 2.15p | 0 |
| 23/12/2024 | 2.15p | 2.15p | 2.08p | 2.15p | 0 |
| 20/12/2024 | 2.35p | 2.50p | 2.15p | 2.15p | 1300 |
| 19/12/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 18/12/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 17/12/2024 | 2.25p | 2.25p | 2.00p | 2.25p | 3740 |
| 16/12/2024 | 2.35p | 2.35p | 2.00p | 2.25p | 408 |
| 13/12/2024 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 12/12/2024 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 11/12/2024 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 10/12/2024 | 2.35p | 2.50p | 2.00p | 2.25p | 50318 |
| 09/12/2024 | 2.35p | 2.35p | 2.14p | 2.35p | 0 |
| 06/12/2024 | 2.35p | 2.35p | 2.14p | 2.35p | 0 |
| 05/12/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 15000 |
| 04/12/2024 | 2.35p | 2.35p | 2.00p | 2.35p | 50053 |
| 03/12/2024 | 2.35p | 2.40p | 2.00p | 2.25p | 142163 |
| 02/12/2024 | 2.35p | 2.40p | 2.00p | 2.25p | 12553 |
| 29/11/2024 | 2.35p | 2.35p | 2.25p | 2.25p | 14500 |
| 28/11/2024 | 2.35p | 2.35p | 2.00p | 2.25p | 1800 |
| 27/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 26/11/2024 | 2.35p | 2.35p | 2.00p | 2.25p | 6 |
| 25/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 22/11/2024 | 2.35p | 2.35p | 2.00p | 2.25p | 1518 |
| 21/11/2024 | 2.35p | 2.35p | 2.00p | 2.25p | 2726 |
| 20/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 19/11/2024 | 2.35p | 2.35p | 2.06p | 2.25p | 65000 |
| 18/11/2024 | 2.35p | 2.35p | 2.00p | 2.25p | 149430 |
| 15/11/2024 | 2.35p | 2.50p | 2.00p | 2.25p | 4405 |
| 14/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 13/11/2024 | 2.35p | 2.50p | 2.25p | 2.25p | 1800 |
| 12/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 11/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 08/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 07/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 06/11/2024 | 2.35p | 2.35p | 2.25p | 2.25p | 84525 |
| 05/11/2024 | 2.35p | 2.50p | 2.25p | 2.25p | 17994 |
| 04/11/2024 | 2.35p | 2.50p | 2.00p | 2.25p | 659 |
| 01/11/2024 | 2.45p | 2.45p | 2.13p | 2.25p | 50034 |
| 31/10/2024 | 2.45p | 2.45p | 2.13p | 2.30p | 34666 |
| 30/10/2024 | 2.45p | 2.50p | 2.30p | 2.30p | 228 |
| 29/10/2024 | 2.45p | 2.50p | 2.11p | 2.30p | 268059 |
| 28/10/2024 | 2.75p | 2.75p | 2.30p | 2.65p | 121955 |
| 25/10/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 100000 |
| 24/10/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 5390 |
| 23/10/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/10/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/10/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/10/2024 | 2.85p | 2.85p | 2.57p | 2.75p | 78286 |
| 17/10/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 58 |
| 16/10/2024 | 2.85p | 2.75p | 2.63p | 2.75p | 0 |
| 15/10/2024 | 2.85p | 2.85p | 2.75p | 2.75p | 10060 |
| 14/10/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 34722 |
| 11/10/2024 | 2.85p | 2.88p | 2.50p | 2.75p | 34885 |
| 10/10/2024 | 2.85p | 2.85p | 2.63p | 2.75p | 0 |
| 09/10/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 329 |
| 08/10/2024 | 2.75p | 2.83p | 2.50p | 2.75p | 35271 |
| 07/10/2024 | 2.85p | 3.00p | 2.50p | 2.75p | 524 |
| 04/10/2024 | 3.05p | 3.05p | 2.55p | 2.75p | 202625 |
| 03/10/2024 | 3.05p | 3.05p | 2.95p | 2.95p | 0 |
| 02/10/2024 | 3.05p | 3.05p | 2.70p | 2.95p | 10000 |
| 01/10/2024 | 2.95p | 2.95p | 2.70p | 2.95p | 14242 |
| 30/09/2024 | 3.05p | 2.95p | 2.95p | 2.95p | 0 |
| 27/09/2024 | 2.75p | 2.95p | 2.64p | 2.95p | 274650 |
| 26/09/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 74 |
| 25/09/2024 | 2.85p | 2.75p | 2.63p | 2.75p | 0 |
| 24/09/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 2750 |
| 23/09/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 20/09/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 4423 |
| 19/09/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 2500 |
| 18/09/2024 | 2.85p | 2.85p | 2.63p | 2.75p | 0 |
| 17/09/2024 | 2.75p | 3.00p | 2.55p | 2.75p | 26625 |
| 16/09/2024 | 2.85p | 3.00p | 2.50p | 2.75p | 193 |
| 13/09/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 145 |
| 12/09/2024 | 2.85p | 3.20p | 2.50p | 2.75p | 151577 |
| 11/09/2024 | 2.85p | 2.85p | 2.64p | 2.85p | 0 |
| 10/09/2024 | 2.75p | 3.20p | 2.50p | 2.85p | 47996 |
| 09/09/2024 | 2.95p | 3.20p | 2.70p | 2.75p | 996 |
| 06/09/2024 | 2.95p | 3.20p | 2.95p | 2.95p | 26 |
| 05/09/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 04/09/2024 | 2.95p | 2.95p | 2.70p | 2.95p | 49 |
| 03/09/2024 | 2.85p | 2.95p | 2.85p | 2.95p | 12149 |
| 02/09/2024 | 3.15p | 3.15p | 2.80p | 2.85p | 50139 |
| 30/08/2024 | 3.15p | 3.50p | 2.80p | 3.15p | 36297 |
| 29/08/2024 | 3.15p | 3.15p | 2.80p | 3.15p | 3079 |
| 28/08/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/08/2024 | 3.35p | 3.70p | 2.80p | 3.15p | 112994 |
| 23/08/2024 | 3.35p | 3.70p | 3.00p | 3.36p | 20472 |
| 22/08/2024 | 2.75p | 3.65p | 2.75p | 3.35p | 220493 |
| 21/08/2024 | 2.25p | 2.84p | 2.25p | 2.75p | 182183 |
| 20/08/2024 | 2.00p | 2.50p | 2.00p | 2.25p | 34105 |
| 19/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 16/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 13/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 12/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 07/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 06/08/2024 | 0.00p | 2.70p | 2.70p | 2.70p | 0 |
| 05/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 02/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 01/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 31/07/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 30/07/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 29/07/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 25/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 24/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 23/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 22/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 19/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 18/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 17/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 16/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 15/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 12/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 11/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 10/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 09/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 08/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 05/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 04/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 03/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 02/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 01/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 28/06/2024 | 3.00p | 3.24p | 2.20p | 2.70p | 885796 |
| 27/06/2024 | 4.15p | 4.56p | 2.71p | 3.00p | 699116 |
| 26/06/2024 | 4.15p | 4.50p | 3.80p | 4.15p | 137114 |
| 25/06/2024 | 4.15p | 4.15p | 3.89p | 4.15p | 50000 |
| 24/06/2024 | 4.50p | 4.50p | 4.04p | 4.15p | 20594 |
| 21/06/2024 | 4.25p | 4.50p | 4.00p | 4.50p | 123860 |
| 20/06/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 79319 |
| 19/06/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 141577 |
| 18/06/2024 | 4.50p | 4.67p | 4.00p | 4.50p | 250426 |
| 17/06/2024 | 4.75p | 5.00p | 4.49p | 5.00p | 38810 |
| 14/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 13/06/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 20000 |
| 12/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 11/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 10/06/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 3 |
| 07/06/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 4000 |
| 06/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 05/06/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 20505 |
| 04/06/2024 | 4.75p | 4.79p | 4.50p | 4.75p | 129495 |
| 03/06/2024 | 4.75p | 4.85p | 4.66p | 4.75p | 19455 |
| 31/05/2024 | 4.75p | 4.95p | 4.64p | 4.75p | 110009 |
| 30/05/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 29/05/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 121500 |
| 28/05/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 624 |
| 24/05/2024 | 4.85p | 5.20p | 4.50p | 4.75p | 66684 |
*Close Price adjusted for both dividends and splits