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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2022 | 10.25p | 10.50p | 6.00p | 7.46p | 6031226 |
| 19/10/2022 | 4.00p | 10.50p | 3.77p | 9.20p | 6115364 |
| 18/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 277160 |
| 17/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 110764 |
| 14/10/2022 | 4.00p | 4.58p | 3.50p | 4.00p | 1905518 |
| 13/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 51695 |
| 12/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 168820 |
| 11/10/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 65882 |
| 10/10/2022 | 4.50p | 5.00p | 3.50p | 4.00p | 719677 |
| 07/10/2022 | 3.75p | 5.50p | 3.75p | 4.50p | 2280427 |
| 06/10/2022 | 4.00p | 4.00p | 3.72p | 3.75p | 76618 |
| 05/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 263151 |
| 04/10/2022 | 4.25p | 4.50p | 3.50p | 4.00p | 57926 |
| 03/10/2022 | 4.25p | 4.50p | 3.70p | 4.25p | 506789 |
| 30/09/2022 | 7.50p | 7.50p | 3.77p | 4.00p | 3768703 |
| 29/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 22 |
| 28/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 4630 |
| 27/09/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 23 |
| 26/09/2022 | 7.50p | 8.00p | 7.03p | 7.50p | 4564 |
| 23/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
| 22/09/2022 | 7.50p | 8.50p | 7.00p | 7.50p | 56517 |
| 21/09/2022 | 8.00p | 8.00p | 7.50p | 7.50p | 13570 |
| 20/09/2022 | 8.00p | 8.28p | 8.00p | 8.00p | 2388 |
| 19/09/2022 | 7.50p | 8.50p | 7.15p | 8.00p | 188056 |
| 16/09/2022 | 7.50p | 8.50p | 7.15p | 8.00p | 188056 |
| 15/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 50021 |
| 14/09/2022 | 7.50p | 8.00p | 7.15p | 7.50p | 20021 |
| 13/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
| 12/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 86884 |
| 09/09/2022 | 7.00p | 7.89p | 6.50p | 7.50p | 117612 |
| 08/09/2022 | 7.00p | 7.50p | 6.65p | 7.00p | 35731 |
| 07/09/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 25022 |
| 06/09/2022 | 7.00p | 7.43p | 7.00p | 7.00p | 13074 |
| 05/09/2022 | 7.50p | 7.50p | 6.68p | 7.00p | 53346 |
| 02/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
| 01/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 106718 |
| 31/08/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 13918 |
| 30/08/2022 | 7.50p | 8.50p | 7.00p | 7.50p | 140444 |
| 29/08/2022 | 7.00p | 7.50p | 7.00p | 7.25p | 45468 |
| 26/08/2022 | 7.00p | 7.50p | 7.00p | 7.25p | 45468 |
| 25/08/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 354 |
| 24/08/2022 | 7.00p | 7.50p | 6.80p | 7.00p | 64097 |
| 23/08/2022 | 7.00p | 7.50p | 6.62p | 7.00p | 150822 |
| 22/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 22 |
| 19/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 72 |
| 18/08/2022 | 7.00p | 7.50p | 6.80p | 7.00p | 30022 |
| 17/08/2022 | 7.50p | 7.50p | 6.50p | 7.00p | 73310 |
| 16/08/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 63 |
| 15/08/2022 | 7.00p | 7.50p | 6.82p | 7.50p | 39889 |
| 12/08/2022 | 7.00p | 7.24p | 6.80p | 7.00p | 37000 |
| 11/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 450 |
| 10/08/2022 | 7.00p | 7.50p | 6.89p | 7.00p | 35122 |
| 09/08/2022 | 7.00p | 7.50p | 6.86p | 7.00p | 30066 |
| 08/08/2022 | 7.00p | 7.48p | 7.00p | 7.00p | 160000 |
| 05/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 15022 |
| 04/08/2022 | 6.50p | 7.50p | 6.50p | 7.00p | 60850 |
| 03/08/2022 | 6.50p | 7.38p | 6.31p | 6.50p | 346790 |
| 02/08/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 350051 |
| 01/08/2022 | 6.25p | 7.00p | 6.00p | 6.50p | 72848 |
| 29/07/2022 | 6.50p | 6.50p | 6.11p | 6.25p | 101425 |
| 28/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 23 |
| 27/07/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 46 |
| 26/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 51431 |
| 25/07/2022 | 6.50p | 7.50p | 6.50p | 6.50p | 170049 |
| 22/07/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 114401 |
| 21/07/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 448107 |
| 20/07/2022 | 7.00p | 7.90p | 7.00p | 7.00p | 289866 |
| 19/07/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 10045 |
| 18/07/2022 | 7.00p | 7.00p | 6.05p | 7.00p | 127813 |
| 15/07/2022 | 6.00p | 6.50p | 5.81p | 6.50p | 124230 |
| 14/07/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 13 |
| 13/07/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 1082 |
| 12/07/2022 | 5.50p | 6.50p | 5.50p | 6.00p | 142847 |
| 11/07/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 953 |
| 08/07/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 50838 |
| 07/07/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 303302 |
| 06/07/2022 | 6.25p | 6.50p | 5.55p | 6.00p | 254494 |
| 05/07/2022 | 6.00p | 6.88p | 5.80p | 6.25p | 245366 |
| 04/07/2022 | 6.00p | 6.04p | 5.50p | 6.00p | 25015 |
| 01/07/2022 | 6.50p | 6.50p | 5.65p | 6.25p | 262427 |
| 30/06/2022 | 6.75p | 7.00p | 6.00p | 6.50p | 263468 |
| 29/06/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 28/06/2022 | 6.60p | 7.00p | 6.50p | 6.75p | 132932 |
| 27/06/2022 | 7.00p | 7.18p | 6.60p | 6.60p | 139057 |
| 24/06/2022 | 6.75p | 7.50p | 6.60p | 7.00p | 150047 |
| 23/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 21840 |
| 22/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/06/2022 | 7.00p | 7.11p | 7.00p | 7.00p | 1090 |
| 20/06/2022 | 7.00p | 7.15p | 6.60p | 7.00p | 96000 |
| 17/06/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 5977 |
| 16/06/2022 | 7.50p | 7.50p | 7.00p | 7.00p | 68132 |
| 15/06/2022 | 7.50p | 7.50p | 7.02p | 7.50p | 20000 |
| 14/06/2022 | 7.75p | 8.00p | 7.50p | 7.50p | 13938 |
| 13/06/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 129279 |
| 10/06/2022 | 8.50p | 8.50p | 7.50p | 8.00p | 130848 |
| 09/06/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 20000 |
| 08/06/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 32090 |
| 07/06/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 5600 |
| 06/06/2022 | 9.25p | 9.25p | 8.16p | 8.75p | 40371 |
| 03/06/2022 | 9.50p | 10.43p | 8.26p | 8.75p | 454770 |
| 02/06/2022 | 9.50p | 10.43p | 8.26p | 8.75p | 454770 |
| 01/06/2022 | 9.50p | 10.43p | 8.26p | 8.75p | 454770 |
| 31/05/2022 | 9.25p | 10.00p | 9.25p | 9.50p | 282412 |
| 30/05/2022 | 9.00p | 9.50p | 9.00p | 9.25p | 163369 |
| 27/05/2022 | 9.25p | 9.50p | 8.61p | 9.00p | 203213 |
| 26/05/2022 | 8.75p | 9.50p | 8.75p | 9.25p | 398783 |
| 25/05/2022 | 8.75p | 8.75p | 8.54p | 8.75p | 25000 |
| 24/05/2022 | 8.75p | 8.90p | 8.75p | 8.75p | 21028 |
| 23/05/2022 | 8.75p | 8.82p | 8.51p | 8.75p | 16248 |
| 20/05/2022 | 8.75p | 8.93p | 8.50p | 8.75p | 60636 |
| 19/05/2022 | 8.75p | 9.00p | 8.00p | 8.75p | 137677 |
| 18/05/2022 | 8.75p | 8.93p | 8.66p | 8.75p | 52610 |
| 17/05/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 236448 |
| 16/05/2022 | 9.75p | 9.75p | 9.25p | 9.25p | 2000 |
| 13/05/2022 | 9.50p | 10.00p | 9.50p | 9.75p | 77100 |
| 12/05/2022 | 10.00p | 10.00p | 9.50p | 9.50p | 10000 |
| 11/05/2022 | 10.00p | 10.00p | 9.50p | 10.00p | 23351 |
| 10/05/2022 | 9.50p | 9.74p | 8.68p | 9.74p | 192007 |
| 09/05/2022 | 10.00p | 10.50p | 9.00p | 9.50p | 106031 |
| 06/05/2022 | 10.50p | 10.88p | 9.55p | 10.00p | 219041 |
| 05/05/2022 | 10.25p | 11.50p | 9.77p | 10.50p | 339434 |
| 04/05/2022 | 9.50p | 10.39p | 9.50p | 10.25p | 218141 |
| 03/05/2022 | 10.00p | 10.22p | 9.50p | 9.50p | 54030 |
| 02/05/2022 | 8.75p | 10.35p | 8.75p | 10.00p | 109815 |
| 29/04/2022 | 8.75p | 10.35p | 8.75p | 10.00p | 109815 |
| 28/04/2022 | 9.50p | 9.69p | 9.01p | 9.25p | 64200 |
| 27/04/2022 | 9.50p | 9.75p | 9.02p | 9.50p | 16211 |
| 26/04/2022 | 9.50p | 10.00p | 9.10p | 9.50p | 21204 |
| 25/04/2022 | 10.50p | 10.70p | 9.50p | 9.50p | 254852 |
| 22/04/2022 | 9.50p | 10.50p | 9.00p | 10.50p | 142179 |
| 21/04/2022 | 9.25p | 10.57p | 9.06p | 9.50p | 333232 |
| 20/04/2022 | 8.75p | 9.50p | 8.50p | 9.25p | 110551 |
| 19/04/2022 | 8.75p | 8.86p | 8.75p | 8.75p | 5551 |
| 18/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 75210 |
| 15/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 75210 |
| 14/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 75210 |
| 13/04/2022 | 8.25p | 9.50p | 8.25p | 9.00p | 35276 |
| 12/04/2022 | 8.25p | 8.49p | 8.25p | 8.25p | 39053 |
| 11/04/2022 | 8.75p | 9.00p | 8.00p | 8.25p | 89365 |
| 08/04/2022 | 8.75p | 9.28p | 8.08p | 8.75p | 145000 |
| 07/04/2022 | 8.75p | 9.28p | 8.20p | 8.75p | 74000 |
| 06/04/2022 | 8.50p | 9.37p | 8.50p | 8.75p | 47192 |
| 05/04/2022 | 7.75p | 8.75p | 7.75p | 8.50p | 127006 |
| 04/04/2022 | 7.75p | 8.27p | 7.20p | 7.75p | 64863 |
| 01/04/2022 | 7.75p | 8.18p | 7.75p | 7.75p | 10000 |
| 31/03/2022 | 8.00p | 8.50p | 7.63p | 7.75p | 35239 |
| 30/03/2022 | 8.00p | 8.50p | 7.50p | 8.00p | 230318 |
| 29/03/2022 | 8.25p | 8.50p | 8.00p | 8.00p | 98355 |
| 28/03/2022 | 8.50p | 8.75p | 8.00p | 8.25p | 71328 |
| 25/03/2022 | 8.50p | 8.78p | 8.25p | 8.50p | 130389 |
| 24/03/2022 | 8.50p | 8.84p | 8.50p | 8.50p | 75566 |
| 23/03/2022 | 8.50p | 8.87p | 8.50p | 8.50p | 182973 |
| 22/03/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 500 |
| 21/03/2022 | 9.25p | 9.50p | 8.00p | 8.50p | 40787 |
| 18/03/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/03/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/03/2022 | 9.25p | 9.25p | 8.53p | 9.25p | 15000 |
| 15/03/2022 | 9.00p | 9.50p | 8.00p | 9.25p | 15165 |
| 14/03/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/03/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 48660 |
| 10/03/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 72930 |
| 09/03/2022 | 8.50p | 9.00p | 8.00p | 9.00p | 245984 |
| 08/03/2022 | 8.50p | 8.80p | 7.70p | 8.50p | 180360 |
| 07/03/2022 | 8.75p | 9.00p | 8.00p | 8.50p | 81872 |
| 04/03/2022 | 8.75p | 8.75p | 8.10p | 8.75p | 15000 |
| 03/03/2022 | 8.75p | 8.98p | 8.75p | 8.75p | 5479 |
| 02/03/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 187179 |
| 01/03/2022 | 9.00p | 9.45p | 9.00p | 9.00p | 11100 |
| 28/02/2022 | 9.00p | 9.48p | 8.75p | 9.00p | 37828 |
| 25/02/2022 | 9.50p | 9.50p | 8.66p | 9.00p | 134209 |
| 24/02/2022 | 9.25p | 9.50p | 8.50p | 9.00p | 154512 |
| 23/02/2022 | 9.00p | 9.50p | 9.00p | 9.25p | 19767 |
| 22/02/2022 | 9.75p | 10.00p | 8.76p | 9.00p | 296042 |
| 21/02/2022 | 9.50p | 10.50p | 9.42p | 9.75p | 65189 |
| 18/02/2022 | 9.50p | 9.94p | 9.26p | 9.50p | 29862 |
| 17/02/2022 | 9.75p | 10.00p | 9.25p | 9.50p | 76301 |
| 16/02/2022 | 9.75p | 10.20p | 9.31p | 9.75p | 24990 |
| 15/02/2022 | 10.00p | 10.30p | 9.00p | 9.75p | 48664 |
| 14/02/2022 | 10.25p | 10.25p | 9.00p | 9.70p | 58000 |
| 11/02/2022 | 9.75p | 10.80p | 9.67p | 10.25p | 547692 |
| 10/02/2022 | 9.75p | 10.00p | 9.00p | 9.50p | 268471 |
| 09/02/2022 | 9.75p | 9.90p | 9.75p | 9.75p | 19678 |
| 08/02/2022 | 9.75p | 10.00p | 9.75p | 9.75p | 50276 |
| 07/02/2022 | 10.25p | 11.00p | 9.00p | 9.75p | 497233 |
| 04/02/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/02/2022 | 10.50p | 11.00p | 9.50p | 10.25p | 7129 |
| 02/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/02/2022 | 10.00p | 11.50p | 10.00p | 10.50p | 296125 |
| 31/01/2022 | 10.00p | 10.29p | 9.70p | 10.00p | 61456 |
| 28/01/2022 | 10.00p | 10.25p | 9.70p | 10.00p | 24142 |
| 27/01/2022 | 10.00p | 10.29p | 10.00p | 10.20p | 90000 |
| 26/01/2022 | 10.00p | 10.30p | 9.60p | 10.25p | 44679 |
| 25/01/2022 | 9.75p | 10.35p | 9.75p | 10.00p | 7393 |
| 24/01/2022 | 10.00p | 10.20p | 9.56p | 9.75p | 237195 |
| 21/01/2022 | 10.00p | 10.50p | 8.50p | 10.00p | 295972 |
| 20/01/2022 | 10.75p | 11.00p | 9.50p | 10.50p | 189944 |
| 19/01/2022 | 10.75p | 10.78p | 10.61p | 10.75p | 51691 |
| 18/01/2022 | 11.00p | 11.00p | 10.50p | 10.75p | 145175 |
| 17/01/2022 | 10.00p | 11.00p | 10.00p | 11.00p | 272655 |
| 14/01/2022 | 10.25p | 10.50p | 9.50p | 10.00p | 183222 |
*Close Price adjusted for both dividends and splits