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 |
|---|---|---|---|---|---|
| 23/05/2024 | 4.85p | 4.85p | 4.65p | 4.85p | 2500 |
| 22/05/2024 | 4.75p | 4.92p | 4.75p | 4.85p | 40483 |
| 21/05/2024 | 4.85p | 4.85p | 4.60p | 4.75p | 0 |
| 20/05/2024 | 4.75p | 4.98p | 4.75p | 4.85p | 41500 |
| 17/05/2024 | 5.00p | 5.00p | 4.71p | 4.75p | 100000 |
| 16/05/2024 | 5.00p | 5.00p | 4.71p | 5.00p | 1560 |
| 15/05/2024 | 5.00p | 5.50p | 4.50p | 5.00p | 880 |
| 14/05/2024 | 5.00p | 5.60p | 5.00p | 5.00p | 26869 |
| 13/05/2024 | 5.00p | 5.50p | 4.81p | 5.45p | 36408 |
| 10/05/2024 | 5.00p | 5.00p | 4.85p | 5.00p | 50000 |
| 09/05/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 23 |
| 08/05/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 154971 |
| 07/05/2024 | 4.75p | 5.50p | 4.63p | 4.75p | 508503 |
| 03/05/2024 | 4.75p | 4.87p | 4.75p | 4.75p | 12405 |
| 02/05/2024 | 4.75p | 5.00p | 4.42p | 4.42p | 45096 |
| 01/05/2024 | 4.75p | 5.00p | 4.75p | 4.75p | 1000 |
| 30/04/2024 | 5.00p | 5.50p | 4.69p | 5.00p | 322384 |
| 29/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 26/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 25/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 24/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 23/04/2024 | 5.00p | 5.16p | 4.50p | 5.00p | 124916 |
| 22/04/2024 | 5.00p | 5.17p | 4.61p | 5.00p | 36353 |
| 19/04/2024 | 5.00p | 5.00p | 4.67p | 5.00p | 29189 |
| 18/04/2024 | 5.25p | 5.25p | 5.00p | 5.00p | 53568 |
| 17/04/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/04/2024 | 5.75p | 5.75p | 5.00p | 5.25p | 499681 |
| 15/04/2024 | 6.25p | 6.25p | 5.12p | 5.75p | 129984 |
| 12/04/2024 | 6.25p | 6.25p | 6.05p | 6.25p | 20000 |
| 11/04/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 10000 |
| 10/04/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 09/04/2024 | 6.25p | 6.30p | 6.00p | 6.25p | 15117 |
| 08/04/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 102810 |
| 05/04/2024 | 6.50p | 6.50p | 6.32p | 6.50p | 244076 |
| 04/04/2024 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 03/04/2024 | 6.50p | 6.89p | 6.00p | 6.50p | 43339 |
| 02/04/2024 | 6.00p | 6.90p | 5.50p | 6.50p | 108256 |
| 28/03/2024 | 5.75p | 5.83p | 5.50p | 5.75p | 150356 |
| 27/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 145470 |
| 26/03/2024 | 5.75p | 5.98p | 5.59p | 5.75p | 155000 |
| 25/03/2024 | 5.75p | 5.98p | 5.62p | 5.75p | 6552 |
| 22/03/2024 | 5.75p | 5.75p | 5.61p | 5.75p | 7165 |
| 21/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 58 |
| 20/03/2024 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 19/03/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 348774 |
| 18/03/2024 | 6.00p | 6.20p | 5.50p | 6.00p | 40117 |
| 15/03/2024 | 6.00p | 6.30p | 5.63p | 6.00p | 93656 |
| 14/03/2024 | 5.75p | 6.30p | 5.50p | 6.00p | 168658 |
| 13/03/2024 | 5.50p | 5.95p | 5.36p | 5.75p | 117272 |
| 12/03/2024 | 5.50p | 5.58p | 5.00p | 5.50p | 277005 |
| 11/03/2024 | 5.75p | 5.75p | 5.19p | 5.50p | 159183 |
| 08/03/2024 | 6.00p | 6.20p | 5.50p | 5.75p | 54861 |
| 07/03/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 20 |
| 06/03/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 05/03/2024 | 6.00p | 6.15p | 5.50p | 6.00p | 24294 |
| 04/03/2024 | 6.00p | 6.20p | 5.50p | 6.00p | 5726 |
| 01/03/2024 | 6.75p | 7.00p | 5.60p | 6.00p | 625631 |
| 29/02/2024 | 7.50p | 8.00p | 6.50p | 6.75p | 524196 |
| 28/02/2024 | 7.50p | 8.30p | 7.00p | 7.50p | 477256 |
| 27/02/2024 | 7.25p | 7.70p | 6.50p | 7.50p | 970815 |
| 26/02/2024 | 7.25p | 7.30p | 6.68p | 7.25p | 150281 |
| 23/02/2024 | 7.25p | 7.30p | 6.50p | 7.25p | 1392 |
| 22/02/2024 | 7.25p | 7.25p | 6.50p | 7.25p | 108087 |
| 21/02/2024 | 7.25p | 7.25p | 6.50p | 7.25p | 2 |
| 20/02/2024 | 7.25p | 7.48p | 7.25p | 7.25p | 5000 |
| 19/02/2024 | 6.25p | 7.50p | 6.00p | 7.25p | 298516 |
| 16/02/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 19021 |
| 15/02/2024 | 6.50p | 6.50p | 6.22p | 6.50p | 7000 |
| 14/02/2024 | 6.75p | 7.50p | 6.45p | 6.50p | 100022 |
| 13/02/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 100190 |
| 12/02/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
| 09/02/2024 | 6.50p | 7.50p | 6.00p | 6.75p | 90050 |
| 08/02/2024 | 6.75p | 7.50p | 6.25p | 6.50p | 144593 |
| 07/02/2024 | 7.00p | 7.50p | 6.66p | 7.00p | 3703 |
| 06/02/2024 | 6.75p | 7.50p | 6.50p | 7.00p | 5781 |
| 05/02/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 02/02/2024 | 6.75p | 7.50p | 6.75p | 7.00p | 4941 |
| 01/02/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 6731 |
| 31/01/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 1265 |
| 30/01/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 11 |
| 29/01/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 8139 |
| 26/01/2024 | 7.00p | 7.50p | 6.50p | 6.75p | 84006 |
| 25/01/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 11 |
| 24/01/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 11 |
| 23/01/2024 | 7.00p | 7.50p | 6.67p | 7.00p | 110108 |
| 22/01/2024 | 7.50p | 8.00p | 6.75p | 7.00p | 540234 |
| 19/01/2024 | 7.00p | 7.80p | 7.00p | 7.50p | 44658 |
| 18/01/2024 | 6.25p | 7.00p | 6.00p | 7.00p | 694457 |
| 17/01/2024 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 16/01/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 137 |
| 15/01/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 304059 |
| 12/01/2024 | 6.75p | 7.50p | 6.00p | 6.50p | 187885 |
| 11/01/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 22117 |
| 10/01/2024 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 09/01/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 151 |
| 08/01/2024 | 7.25p | 7.50p | 6.29p | 6.75p | 128610 |
| 05/01/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 13711 |
| 04/01/2024 | 6.75p | 7.50p | 6.75p | 7.25p | 54472 |
| 03/01/2024 | 7.50p | 8.00p | 7.00p | 7.25p | 88964 |
| 02/01/2024 | 7.75p | 8.50p | 7.10p | 7.50p | 87010 |
| 29/12/2023 | 8.00p | 8.00p | 7.89p | 8.00p | 3195 |
| 28/12/2023 | 8.00p | 8.50p | 7.80p | 8.00p | 16191 |
| 27/12/2023 | 8.50p | 9.00p | 7.35p | 8.00p | 435256 |
| 22/12/2023 | 7.75p | 8.90p | 7.20p | 8.50p | 368533 |
| 21/12/2023 | 8.00p | 8.50p | 7.17p | 7.75p | 165324 |
| 20/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 9985 |
| 19/12/2023 | 7.75p | 8.50p | 7.55p | 8.00p | 25011 |
| 18/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 89453 |
| 15/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 211 |
| 14/12/2023 | 7.75p | 8.50p | 7.75p | 8.00p | 334231 |
| 13/12/2023 | 7.75p | 8.50p | 7.00p | 8.00p | 325988 |
| 12/12/2023 | 7.75p | 7.75p | 7.00p | 7.75p | 2000 |
| 11/12/2023 | 7.50p | 8.14p | 7.00p | 7.75p | 140065 |
| 08/12/2023 | 7.75p | 8.50p | 7.00p | 7.50p | 32068 |
| 07/12/2023 | 7.75p | 7.75p | 7.20p | 7.75p | 37036 |
| 06/12/2023 | 7.75p | 7.90p | 7.75p | 7.75p | 0 |
| 05/12/2023 | 7.75p | 8.50p | 7.00p | 7.75p | 2622 |
| 04/12/2023 | 7.25p | 8.00p | 6.50p | 7.75p | 74808 |
| 01/12/2023 | 7.50p | 8.00p | 6.50p | 7.25p | 37835 |
| 30/11/2023 | 7.25p | 8.00p | 6.50p | 7.50p | 93493 |
| 29/11/2023 | 7.75p | 8.50p | 6.50p | 7.25p | 64436 |
| 28/11/2023 | 7.75p | 8.50p | 7.00p | 7.75p | 114843 |
| 27/11/2023 | 9.25p | 9.50p | 6.78p | 8.68p | 637375 |
| 24/11/2023 | 6.00p | 10.00p | 6.00p | 9.25p | 1239679 |
| 23/11/2023 | 5.25p | 6.40p | 5.00p | 6.00p | 676385 |
| 22/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 27904 |
| 21/11/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 53 |
| 20/11/2023 | 5.25p | 5.50p | 5.07p | 5.25p | 9737 |
| 17/11/2023 | 5.25p | 5.50p | 5.06p | 5.25p | 50015 |
| 16/11/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 14509 |
| 15/11/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 69294 |
| 14/11/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 73022 |
| 13/11/2023 | 6.25p | 6.50p | 5.50p | 6.00p | 137694 |
| 10/11/2023 | 7.75p | 7.75p | 6.00p | 6.25p | 849855 |
| 09/11/2023 | 4.75p | 8.75p | 4.73p | 7.40p | 1375846 |
| 08/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 517 |
| 07/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 129 |
| 06/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
| 03/11/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 1238 |
| 02/11/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 249 |
| 01/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
| 31/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 3331 |
| 30/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 52438 |
| 27/10/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 136 |
| 25/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
| 24/10/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 242661 |
| 23/10/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 3499 |
| 20/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/10/2023 | 5.25p | 5.36p | 4.50p | 5.25p | 0 |
| 18/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 102825 |
| 16/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 1959 |
| 13/10/2023 | 5.00p | 5.20p | 4.65p | 5.00p | 26999 |
| 12/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
| 11/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 198 |
| 10/10/2023 | 5.00p | 5.25p | 5.00p | 5.00p | 716 |
| 09/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 543 |
| 06/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 150 |
| 05/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 461 |
| 04/10/2023 | 5.50p | 5.62p | 4.55p | 5.00p | 94827 |
| 03/10/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 36951 |
| 02/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 48043 |
| 29/09/2023 | 6.25p | 6.50p | 4.00p | 5.00p | 450197 |
| 28/09/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 171290 |
| 27/09/2023 | 6.00p | 6.50p | 5.50p | 6.25p | 87009 |
| 26/09/2023 | 6.25p | 6.50p | 5.54p | 5.75p | 173544 |
| 25/09/2023 | 6.75p | 6.75p | 6.00p | 6.00p | 114646 |
| 22/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 3320 |
| 21/09/2023 | 7.25p | 7.50p | 6.50p | 6.75p | 81801 |
| 20/09/2023 | 6.00p | 8.50p | 5.50p | 7.00p | 883416 |
| 19/09/2023 | 5.75p | 6.50p | 5.00p | 5.60p | 132226 |
| 18/09/2023 | 5.75p | 6.40p | 5.75p | 5.75p | 123454 |
| 15/09/2023 | 5.50p | 6.00p | 5.00p | 6.00p | 139964 |
| 14/09/2023 | 6.00p | 6.50p | 5.00p | 5.50p | 258462 |
| 13/09/2023 | 4.75p | 6.00p | 4.50p | 6.00p | 373049 |
| 12/09/2023 | 4.75p | 5.50p | 4.50p | 5.00p | 54438 |
| 11/09/2023 | 4.75p | 5.24p | 4.75p | 4.75p | 119006 |
| 08/09/2023 | 4.75p | 5.14p | 4.28p | 4.75p | 331107 |
| 07/09/2023 | 4.75p | 5.24p | 4.66p | 4.75p | 92000 |
| 06/09/2023 | 4.50p | 5.00p | 4.50p | 4.75p | 152976 |
| 05/09/2023 | 4.50p | 5.00p | 4.25p | 4.50p | 0 |
| 04/09/2023 | 4.75p | 5.00p | 4.00p | 5.00p | 113515 |
| 01/09/2023 | 4.75p | 4.88p | 4.37p | 4.75p | 40956 |
| 31/08/2023 | 4.75p | 4.75p | 4.37p | 4.75p | 1891 |
| 30/08/2023 | 4.75p | 4.94p | 4.75p | 4.75p | 0 |
| 29/08/2023 | 4.75p | 4.90p | 4.37p | 4.75p | 18000 |
| 25/08/2023 | 4.75p | 5.18p | 4.13p | 5.18p | 23340 |
| 24/08/2023 | 4.50p | 5.00p | 4.00p | 4.75p | 44196 |
| 23/08/2023 | 4.50p | 5.00p | 4.00p | 4.10p | 108105 |
| 22/08/2023 | 4.50p | 5.00p | 4.50p | 4.50p | 47764 |
| 21/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 1043 |
| 18/08/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 209193 |
| 17/08/2023 | 5.00p | 5.50p | 4.50p | 4.50p | 140921 |
| 16/08/2023 | 5.00p | 5.28p | 4.50p | 5.00p | 40176 |
| 15/08/2023 | 5.50p | 5.50p | 4.50p | 5.00p | 237491 |
| 14/08/2023 | 5.50p | 6.00p | 5.02p | 5.50p | 34597 |
| 11/08/2023 | 6.00p | 6.50p | 5.00p | 5.75p | 84240 |
| 10/08/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 238807 |
| 09/08/2023 | 4.25p | 6.48p | 4.00p | 6.00p | 725256 |
*Close Price adjusted for both dividends and splits