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 |
|---|---|---|---|---|---|
| 08/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/08/2023 | 4.25p | 4.30p | 3.61p | 4.30p | 22789 |
| 03/08/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 3113 |
| 02/08/2023 | 4.50p | 5.00p | 4.00p | 4.30p | 104279 |
| 01/08/2023 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 31/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12187 |
| 28/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/07/2023 | 4.50p | 5.00p | 4.28p | 4.50p | 16472 |
| 25/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 21974 |
| 24/07/2023 | 4.50p | 4.93p | 4.03p | 4.50p | 86898 |
| 21/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 95411 |
| 19/07/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 46838 |
| 18/07/2023 | 4.50p | 4.56p | 4.50p | 4.50p | 21711 |
| 17/07/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 34536 |
| 14/07/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 16626 |
| 13/07/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 49597 |
| 12/07/2023 | 4.75p | 4.85p | 4.56p | 4.75p | 14340 |
| 11/07/2023 | 4.75p | 4.80p | 4.75p | 4.75p | 40460 |
| 10/07/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 208451 |
| 07/07/2023 | 4.50p | 5.50p | 4.12p | 5.00p | 156153 |
| 06/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 9976 |
| 05/07/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 64546 |
| 04/07/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 47262 |
| 03/07/2023 | 4.25p | 4.50p | 3.50p | 4.20p | 152708 |
| 30/06/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 454907 |
| 29/06/2023 | 4.25p | 4.50p | 4.25p | 4.50p | 64000 |
| 28/06/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 174312 |
| 27/06/2023 | 5.50p | 5.50p | 4.11p | 4.50p | 417706 |
| 26/06/2023 | 5.25p | 6.22p | 4.50p | 5.50p | 515464 |
| 23/06/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 22233 |
| 22/06/2023 | 5.25p | 5.50p | 4.55p | 4.75p | 35015 |
| 21/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 72841 |
| 20/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 42033 |
| 19/06/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 53259 |
| 16/06/2023 | 5.00p | 5.00p | 4.65p | 5.00p | 16671 |
| 15/06/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
| 14/06/2023 | 5.00p | 5.50p | 4.63p | 5.00p | 19413 |
| 13/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 5113 |
| 12/06/2023 | 5.25p | 5.25p | 4.50p | 5.00p | 20 |
| 09/06/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 80 |
| 08/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 3681 |
| 07/06/2023 | 5.00p | 5.62p | 4.50p | 5.00p | 4174 |
| 06/06/2023 | 5.25p | 5.50p | 4.50p | 5.40p | 77951 |
| 05/06/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 8936 |
| 02/06/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 113248 |
| 01/06/2023 | 5.25p | 5.50p | 4.72p | 5.00p | 1115 |
| 31/05/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 59737 |
| 30/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 21481 |
| 26/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 145 |
| 25/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 381401 |
| 24/05/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 176715 |
| 23/05/2023 | 5.50p | 5.50p | 4.60p | 5.00p | 150054 |
| 22/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 19161 |
| 19/05/2023 | 5.50p | 6.00p | 5.00p | 5.40p | 53918 |
| 18/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 67 |
| 17/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 1023 |
| 16/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 77416 |
| 15/05/2023 | 5.25p | 6.00p | 5.00p | 5.50p | 100876 |
| 12/05/2023 | 6.00p | 6.00p | 5.00p | 5.25p | 437515 |
| 11/05/2023 | 6.25p | 6.50p | 5.15p | 6.00p | 282771 |
| 10/05/2023 | 8.00p | 8.50p | 7.20p | 8.00p | 31926 |
| 09/05/2023 | 7.75p | 8.66p | 7.50p | 8.00p | 100145 |
| 05/05/2023 | 6.75p | 8.24p | 6.50p | 8.00p | 790353 |
| 04/05/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 1197 |
| 03/05/2023 | 6.25p | 7.00p | 6.25p | 6.75p | 142374 |
| 02/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 37294 |
| 28/04/2023 | 6.50p | 6.50p | 6.25p | 6.25p | 136206 |
| 27/04/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 23688 |
| 26/04/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 413 |
| 25/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 113 |
| 24/04/2023 | 6.65p | 6.65p | 6.06p | 6.50p | 336033 |
| 21/04/2023 | 6.65p | 7.00p | 6.65p | 6.65p | 12 |
| 20/04/2023 | 6.65p | 7.00p | 6.65p | 6.65p | 12 |
| 19/04/2023 | 6.65p | 7.00p | 6.30p | 6.65p | 2661 |
| 18/04/2023 | 6.75p | 7.00p | 6.50p | 6.65p | 63186 |
| 17/04/2023 | 6.50p | 6.84p | 6.44p | 6.75p | 135370 |
| 14/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 61627 |
| 13/04/2023 | 7.00p | 7.50p | 6.11p | 6.25p | 290637 |
| 12/04/2023 | 6.75p | 7.50p | 6.75p | 7.00p | 107 |
| 11/04/2023 | 6.75p | 7.66p | 6.61p | 7.00p | 77287 |
| 06/04/2023 | 6.75p | 7.50p | 6.75p | 7.00p | 23 |
| 05/04/2023 | 7.00p | 7.50p | 6.61p | 7.00p | 6962 |
| 04/04/2023 | 6.50p | 7.50p | 6.50p | 7.00p | 7539 |
| 03/04/2023 | 6.25p | 7.00p | 6.00p | 6.50p | 8984 |
| 31/03/2023 | 7.25p | 7.50p | 6.25p | 6.25p | 124190 |
| 30/03/2023 | 7.75p | 8.00p | 7.00p | 7.25p | 29833 |
| 29/03/2023 | 8.25p | 8.25p | 7.53p | 7.75p | 109425 |
| 28/03/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 12153 |
| 27/03/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 10714 |
| 24/03/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 44 |
| 23/03/2023 | 8.00p | 8.00p | 7.62p | 7.75p | 101577 |
| 22/03/2023 | 8.75p | 9.00p | 7.70p | 8.00p | 104962 |
| 21/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 8579 |
| 20/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 432 |
| 17/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 569 |
| 16/03/2023 | 8.75p | 9.50p | 8.50p | 9.00p | 338 |
| 15/03/2023 | 9.00p | 9.50p | 8.93p | 9.00p | 9447 |
| 14/03/2023 | 9.00p | 9.50p | 8.95p | 9.00p | 4058 |
| 13/03/2023 | 8.75p | 9.50p | 8.51p | 9.00p | 170493 |
| 10/03/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 19 |
| 09/03/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 19 |
| 08/03/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 2014 |
| 07/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 911 |
| 06/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 10030 |
| 03/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 12041 |
| 02/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 18135 |
| 01/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 7826 |
| 28/02/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 30 |
| 27/02/2023 | 9.00p | 9.00p | 8.75p | 8.75p | 32 |
| 24/02/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 64 |
| 23/02/2023 | 8.50p | 9.00p | 8.25p | 8.60p | 97338 |
| 22/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 88540 |
| 21/02/2023 | 9.25p | 9.25p | 8.50p | 8.75p | 100610 |
| 20/02/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 18 |
| 17/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 11683 |
| 16/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 1378 |
| 15/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 57423 |
| 14/02/2023 | 9.50p | 10.00p | 9.00p | 9.25p | 55273 |
| 13/02/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 22814 |
| 10/02/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 55237 |
| 09/02/2023 | 9.60p | 10.00p | 9.01p | 9.50p | 54903 |
| 08/02/2023 | 9.50p | 10.00p | 9.24p | 9.60p | 5152 |
| 07/02/2023 | 9.50p | 10.00p | 9.15p | 9.40p | 80067 |
| 06/02/2023 | 9.75p | 10.00p | 9.00p | 9.25p | 210869 |
| 03/02/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 20327 |
| 02/02/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 28 |
| 01/02/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 251818 |
| 31/01/2023 | 9.75p | 10.98p | 9.50p | 10.25p | 145902 |
| 30/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 70071 |
| 27/01/2023 | 9.75p | 10.25p | 9.50p | 9.75p | 51532 |
| 26/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 74128 |
| 25/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 5139 |
| 24/01/2023 | 10.50p | 10.50p | 9.51p | 9.75p | 60806 |
| 23/01/2023 | 9.75p | 11.13p | 9.50p | 10.50p | 155365 |
| 20/01/2023 | 10.00p | 10.22p | 9.50p | 9.75p | 81299 |
| 19/01/2023 | 9.25p | 10.50p | 9.05p | 10.00p | 559793 |
| 18/01/2023 | 8.50p | 9.38p | 8.22p | 9.25p | 308382 |
| 17/01/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 37922 |
| 16/01/2023 | 9.00p | 9.50p | 8.00p | 8.50p | 125847 |
| 13/01/2023 | 7.25p | 9.50p | 7.21p | 9.00p | 395028 |
| 12/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 187 |
| 11/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 36221 |
| 10/01/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 9223 |
| 09/01/2023 | 7.00p | 7.50p | 7.00p | 7.25p | 261248 |
| 06/01/2023 | 7.00p | 7.50p | 6.63p | 7.00p | 90263 |
| 05/01/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 19003 |
| 04/01/2023 | 6.75p | 7.50p | 6.50p | 7.00p | 45095 |
| 03/01/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 149730 |
| 30/12/2022 | 6.50p | 7.00p | 6.50p | 6.75p | 50053 |
| 29/12/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 17767 |
| 28/12/2022 | 6.75p | 7.00p | 6.50p | 6.50p | 110293 |
| 23/12/2022 | 6.50p | 7.00p | 6.50p | 6.75p | 4457 |
| 22/12/2022 | 7.25p | 7.50p | 6.50p | 6.75p | 230729 |
| 21/12/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 91993 |
| 20/12/2022 | 6.60p | 8.00p | 6.60p | 7.50p | 345616 |
| 19/12/2022 | 6.35p | 7.00p | 6.20p | 6.60p | 180489 |
| 16/12/2022 | 6.75p | 7.00p | 6.04p | 6.35p | 243237 |
| 15/12/2022 | 7.25p | 7.50p | 6.75p | 6.75p | 126068 |
| 14/12/2022 | 7.60p | 8.00p | 7.00p | 7.25p | 362758 |
| 13/12/2022 | 9.75p | 10.00p | 7.20p | 7.60p | 2624413 |
| 12/12/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 20542 |
| 09/12/2022 | 9.75p | 10.00p | 9.00p | 9.75p | 139222 |
| 08/12/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 101774 |
| 07/12/2022 | 10.00p | 10.00p | 9.50p | 9.75p | 295955 |
| 06/12/2022 | 9.50p | 10.30p | 9.33p | 10.00p | 573220 |
| 05/12/2022 | 9.99p | 10.00p | 9.00p | 9.50p | 104205 |
| 02/12/2022 | 9.75p | 10.00p | 9.48p | 9.74p | 80811 |
| 01/12/2022 | 10.25p | 10.50p | 9.50p | 9.75p | 338552 |
| 30/11/2022 | 10.25p | 10.50p | 9.80p | 10.25p | 162961 |
| 29/11/2022 | 10.00p | 10.50p | 10.00p | 10.25p | 137555 |
| 28/11/2022 | 10.25p | 10.50p | 9.50p | 10.00p | 141579 |
| 25/11/2022 | 10.25p | 10.28p | 9.61p | 10.25p | 328376 |
| 24/11/2022 | 10.25p | 10.50p | 10.06p | 10.25p | 332947 |
| 23/11/2022 | 10.75p | 11.00p | 10.00p | 10.25p | 139290 |
| 22/11/2022 | 10.75p | 10.87p | 10.50p | 10.75p | 17509 |
| 21/11/2022 | 11.00p | 11.22p | 10.50p | 10.75p | 111318 |
| 18/11/2022 | 11.25p | 11.50p | 10.08p | 11.00p | 1102551 |
| 17/11/2022 | 11.75p | 12.00p | 11.00p | 11.00p | 227725 |
| 16/11/2022 | 12.25p | 12.50p | 11.51p | 11.75p | 367442 |
| 15/11/2022 | 12.25p | 12.50p | 12.00p | 12.25p | 21804 |
| 14/11/2022 | 12.25p | 13.00p | 11.56p | 12.25p | 1118607 |
| 11/11/2022 | 11.50p | 12.90p | 11.00p | 12.25p | 1316551 |
| 10/11/2022 | 12.00p | 12.50p | 10.50p | 11.50p | 711639 |
| 09/11/2022 | 12.75p | 13.25p | 11.50p | 12.00p | 915715 |
| 08/11/2022 | 11.00p | 15.00p | 10.00p | 12.40p | 3288929 |
| 07/11/2022 | 11.00p | 11.50p | 9.94p | 10.60p | 1549792 |
| 04/11/2022 | 11.63p | 11.75p | 10.50p | 11.00p | 327819 |
| 03/11/2022 | 11.38p | 12.65p | 11.08p | 11.50p | 1124284 |
| 02/11/2022 | 12.50p | 12.50p | 10.51p | 11.25p | 865532 |
| 01/11/2022 | 13.75p | 14.00p | 11.50p | 12.25p | 1557235 |
| 31/10/2022 | 13.75p | 15.40p | 13.50p | 13.75p | 2036506 |
| 28/10/2022 | 12.75p | 14.50p | 11.50p | 13.80p | 2218277 |
| 27/10/2022 | 10.00p | 13.50p | 9.50p | 12.85p | 3392647 |
| 26/10/2022 | 10.15p | 10.25p | 8.82p | 9.26p | 1227664 |
| 25/10/2022 | 10.75p | 11.00p | 9.80p | 10.15p | 647145 |
| 24/10/2022 | 9.00p | 12.00p | 8.50p | 10.75p | 1822561 |
| 21/10/2022 | 7.00p | 9.50p | 5.66p | 9.00p | 3925074 |
*Close Price adjusted for both dividends and splits