Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobile Tornado Group

Date Open High Low Close* Volume
09/09/2014 10.88p 11.13p 10.53p 11.13p 146412
08/09/2014 10.50p 10.88p 10.50p 10.88p 93735
05/09/2014 10.50p 10.50p 10.50p 10.50p 0
04/09/2014 10.38p 10.50p 10.00p 10.50p 155307
03/09/2014 10.38p 10.38p 10.00p 10.38p 832
02/09/2014 10.38p 10.38p 10.00p 10.38p 10
01/09/2014 10.75p 10.75p 9.50p 10.38p 73820
29/08/2014 10.75p 10.75p 10.00p 10.75p 55000
28/08/2014 10.75p 10.75p 10.75p 10.75p 0
27/08/2014 10.13p 10.75p 10.00p 10.75p 163899
26/08/2014 11.00p 11.00p 9.75p 10.13p 65180
22/08/2014 11.00p 11.25p 7.88p 11.00p 0
21/08/2014 11.25p 11.25p 10.77p 11.25p 14133
20/08/2014 11.25p 11.25p 10.37p 11.25p 65000
19/08/2014 11.50p 11.50p 10.25p 11.25p 126196
18/08/2014 11.50p 11.50p 11.38p 11.50p 18351
15/08/2014 11.50p 11.50p 11.00p 11.50p 19395
14/08/2014 12.13p 12.13p 11.00p 11.50p 96005
13/08/2014 12.13p 12.13p 11.88p 12.13p 12062
12/08/2014 12.25p 12.25p 12.00p 12.13p 34802
11/08/2014 12.88p 12.88p 11.88p 12.25p 95707
08/08/2014 13.12p 13.12p 11.75p 12.88p 201705
07/08/2014 13.12p 13.12p 12.55p 13.12p 9385
06/08/2014 13.38p 13.38p 12.50p 13.12p 75274
05/08/2014 13.38p 13.38p 13.00p 13.38p 12475
04/08/2014 13.38p 13.38p 13.01p 13.38p 22379
01/08/2014 13.00p 13.38p 12.50p 13.38p 139713
31/07/2014 13.00p 13.00p 12.50p 13.00p 0
30/07/2014 13.00p 13.00p 12.50p 13.00p 207318
29/07/2014 13.50p 13.50p 13.00p 13.00p 16094
28/07/2014 13.50p 16.13p 13.00p 13.50p 0
25/07/2014 15.75p 16.13p 13.00p 13.50p 512617
24/07/2014 15.75p 16.00p 15.75p 15.75p 0
23/07/2014 15.75p 16.00p 15.75p 15.75p 0
22/07/2014 15.75p 16.00p 15.75p 15.75p 45000
21/07/2014 16.63p 16.63p 15.50p 15.75p 46500
18/07/2014 17.13p 17.25p 16.37p 16.63p 25000
17/07/2014 17.50p 19.50p 16.25p 17.25p 25000
16/07/2014 17.50p 17.75p 16.50p 17.50p 0
15/07/2014 17.75p 17.75p 16.50p 17.50p 25000
14/07/2014 17.75p 17.75p 17.00p 17.75p 56758
11/07/2014 18.00p 18.00p 17.00p 17.75p 41865
10/07/2014 17.87p 18.00p 17.25p 18.00p 15493
09/07/2014 17.87p 17.87p 17.25p 17.87p 0
08/07/2014 17.87p 17.87p 17.25p 17.87p 20000
07/07/2014 17.38p 17.87p 17.38p 17.87p 91705
04/07/2014 17.50p 17.50p 17.00p 17.38p 11817
03/07/2014 17.50p 17.50p 17.00p 17.50p 27000
02/07/2014 17.63p 19.50p 16.50p 17.50p 28132
01/07/2014 17.38p 17.79p 16.75p 17.63p 126422
30/06/2014 17.38p 19.50p 16.00p 17.38p 0
27/06/2014 17.38p 17.38p 16.75p 17.38p 0
26/06/2014 17.38p 17.38p 16.75p 17.38p 12406
25/06/2014 17.38p 19.50p 16.00p 17.38p 3762
24/06/2014 17.13p 17.38p 16.75p 17.38p 20000
23/06/2014 17.00p 17.24p 17.00p 17.13p 31239
20/06/2014 17.00p 17.00p 16.85p 17.00p 75000
19/06/2014 17.00p 17.75p 16.50p 17.00p 0
18/06/2014 17.75p 17.75p 16.50p 17.00p 103742
17/06/2014 18.00p 18.00p 17.50p 18.00p 83912
16/06/2014 18.38p 18.38p 18.00p 18.00p 31069
13/06/2014 18.88p 18.88p 18.00p 18.38p 86000
12/06/2014 18.88p 19.50p 16.63p 18.88p 53846
11/06/2014 19.00p 19.00p 18.78p 18.88p 5000
10/06/2014 20.13p 20.35p 18.75p 19.00p 94766
09/06/2014 19.75p 20.30p 19.75p 20.13p 7886
06/06/2014 19.75p 20.00p 17.50p 19.75p 0
05/06/2014 20.00p 20.00p 19.13p 19.75p 38031
04/06/2014 20.00p 20.00p 17.50p 20.00p 0
03/06/2014 20.00p 20.00p 17.50p 20.00p 0
02/06/2014 19.63p 20.00p 19.63p 20.00p 57512
30/05/2014 19.63p 19.63p 17.25p 19.63p 0
29/05/2014 19.63p 19.63p 17.25p 19.63p 0
28/05/2014 19.63p 19.63p 17.25p 19.63p 0
27/05/2014 19.00p 19.63p 18.90p 19.63p 162000
23/05/2014 19.75p 19.75p 19.00p 19.00p 22353
22/05/2014 19.75p 19.75p 19.00p 19.75p 0
21/05/2014 19.75p 19.75p 19.00p 19.75p 0
20/05/2014 19.75p 19.75p 19.00p 19.75p 0
19/05/2014 19.75p 19.75p 19.00p 19.75p 0
16/05/2014 19.75p 19.75p 19.00p 19.75p 4250
15/05/2014 19.75p 20.00p 19.02p 19.75p 0
14/05/2014 19.75p 20.00p 19.02p 19.75p 239000
13/05/2014 19.75p 20.00p 17.25p 19.75p 0
12/05/2014 20.00p 20.00p 17.25p 19.50p 74633
09/05/2014 20.00p 20.00p 17.25p 19.50p 0
08/05/2014 20.00p 20.00p 19.02p 20.00p 0
07/05/2014 19.75p 20.00p 19.02p 20.00p 34638
06/05/2014 19.75p 19.94p 19.75p 19.75p 0
02/05/2014 19.75p 19.94p 19.75p 19.75p 10000
01/05/2014 19.00p 19.75p 19.00p 19.75p 90001
30/04/2014 18.75p 19.50p 16.75p 19.00p 151107
29/04/2014 18.13p 18.94p 18.00p 18.75p 145632
28/04/2014 18.13p 18.13p 17.20p 18.13p 0
25/04/2014 17.38p 18.13p 17.20p 18.13p 165902
24/04/2014 17.00p 17.38p 16.92p 17.38p 100000
23/04/2014 17.25p 17.25p 16.95p 17.00p 22358
22/04/2014 17.00p 17.07p 16.50p 17.00p 0
17/04/2014 17.00p 17.07p 16.50p 17.00p 0
16/04/2014 17.00p 17.07p 16.50p 17.00p 0
15/04/2014 17.00p 17.07p 16.50p 17.00p 0
14/04/2014 17.00p 17.07p 16.50p 17.00p 6582
11/04/2014 17.00p 17.00p 16.53p 17.00p 12500
10/04/2014 17.00p 19.50p 16.00p 17.00p 0
09/04/2014 16.25p 19.50p 16.00p 17.00p 100684
08/04/2014 16.75p 17.00p 15.50p 16.25p 244914
07/04/2014 18.25p 18.40p 16.00p 16.75p 115432
04/04/2014 18.25p 21.50p 17.50p 18.25p 0
03/04/2014 18.50p 21.50p 17.50p 18.25p 81760
02/04/2014 18.50p 18.50p 17.70p 18.50p 54755
01/04/2014 18.50p 18.50p 17.70p 18.50p 11631
31/03/2014 19.00p 19.00p 17.60p 18.50p 60307
28/03/2014 19.00p 21.50p 18.03p 21.50p 39903
27/03/2014 19.00p 19.14p 19.00p 19.00p 0
26/03/2014 19.00p 19.14p 19.00p 19.00p 2000
25/03/2014 18.25p 19.14p 18.25p 19.00p 35002
24/03/2014 20.00p 20.75p 18.25p 18.25p 113970
21/03/2014 21.50p 21.50p 20.04p 20.75p 76268
20/03/2014 22.50p 22.50p 21.00p 21.50p 112796
19/03/2014 22.75p 22.75p 22.00p 22.50p 83696
18/03/2014 22.75p 23.00p 22.75p 22.75p 52888
17/03/2014 23.00p 24.00p 22.25p 24.00p 52112
14/03/2014 23.00p 23.00p 22.50p 23.00p 23796
13/03/2014 23.25p 23.25p 23.00p 23.00p 41700
12/03/2014 23.25p 23.57p 23.25p 23.25p 0
11/03/2014 23.50p 23.57p 23.50p 23.50p 2000
10/03/2014 24.50p 24.50p 23.10p 23.75p 117212
07/03/2014 25.62p 25.62p 24.00p 24.75p 61882
06/03/2014 25.62p 25.62p 25.29p 25.62p 0
05/03/2014 25.62p 25.62p 25.29p 25.62p 1926
04/03/2014 25.62p 25.62p 25.29p 25.62p 4100
03/03/2014 25.75p 25.75p 25.25p 25.62p 22588
28/02/2014 26.37p 26.37p 24.37p 25.75p 108726
27/02/2014 26.37p 26.60p 25.72p 26.37p 38022
26/02/2014 26.63p 26.63p 25.50p 26.37p 163976
25/02/2014 26.63p 26.63p 26.00p 26.63p 1994
24/02/2014 26.63p 27.13p 26.00p 26.63p 11392
21/02/2014 26.63p 26.63p 26.00p 26.63p 0
20/02/2014 26.63p 26.63p 26.00p 26.63p 2528
19/02/2014 26.63p 26.63p 26.00p 26.63p 71
18/02/2014 26.63p 26.63p 25.15p 26.63p 0
17/02/2014 26.37p 26.63p 25.15p 26.63p 0
14/02/2014 26.00p 26.50p 25.15p 26.37p 250000
13/02/2014 26.00p 26.00p 25.25p 26.00p 0
12/02/2014 25.25p 26.00p 25.25p 26.00p 28846
11/02/2014 25.25p 26.25p 25.00p 25.25p 0
10/02/2014 25.25p 26.25p 25.00p 25.25p 0
07/02/2014 25.00p 26.25p 25.00p 25.25p 25115
06/02/2014 24.63p 25.30p 24.63p 25.00p 20583
05/02/2014 24.50p 24.95p 24.25p 24.63p 92562
04/02/2014 27.25p 27.25p 24.00p 24.50p 141755
03/02/2014 27.00p 27.69p 27.00p 27.25p 3611
31/01/2014 27.00p 27.60p 27.00p 27.00p 1811
30/01/2014 27.00p 28.00p 26.23p 27.00p 4097
29/01/2014 27.00p 27.00p 26.30p 27.00p 7623
28/01/2014 28.25p 28.25p 26.37p 27.00p 25720
27/01/2014 28.25p 28.25p 27.65p 28.25p 8630
24/01/2014 28.25p 28.25p 27.50p 28.25p 83426
23/01/2014 28.25p 29.08p 27.58p 28.25p 142227
22/01/2014 28.00p 28.32p 28.00p 28.25p 19190
21/01/2014 28.50p 28.50p 27.10p 28.00p 14588
20/01/2014 28.50p 28.50p 27.75p 28.50p 5112
17/01/2014 28.50p 28.50p 28.50p 28.50p 563
16/01/2014 28.50p 28.50p 27.75p 28.50p 10914
15/01/2014 28.50p 28.50p 27.70p 28.50p 0
14/01/2014 28.50p 28.50p 27.70p 28.50p 10559
13/01/2014 28.50p 28.50p 27.88p 28.50p 12475
10/01/2014 28.50p 28.50p 27.88p 28.50p 293
09/01/2014 28.50p 28.90p 28.50p 28.50p 0
08/01/2014 28.50p 28.90p 28.50p 28.50p 3460
07/01/2014 27.75p 28.80p 26.85p 28.50p 303708
06/01/2014 27.25p 28.38p 27.25p 27.75p 16810
03/01/2014 27.25p 27.45p 26.73p 27.25p 26521
02/01/2014 27.25p 27.50p 27.25p 27.25p 17234
31/12/2013 27.25p 27.50p 27.25p 27.25p 1507
30/12/2013 27.25p 27.50p 26.50p 27.25p 3582
27/12/2013 27.25p 27.25p 26.65p 27.25p 329
24/12/2013 27.25p 27.25p 26.65p 27.25p 19653
23/12/2013 27.25p 27.25p 26.65p 27.25p 3666
20/12/2013 27.25p 27.25p 26.65p 27.25p 18000
19/12/2013 27.25p 27.25p 26.65p 27.25p 198
18/12/2013 27.25p 27.25p 26.50p 27.25p 0
17/12/2013 27.25p 27.25p 26.50p 26.50p 5000
16/12/2013 28.00p 28.00p 27.25p 27.25p 26000
13/12/2013 28.00p 29.00p 27.00p 28.00p 0
12/12/2013 28.00p 29.00p 27.00p 28.00p 100000
11/12/2013 27.50p 29.00p 27.00p 29.00p 198500
10/12/2013 27.50p 28.00p 27.32p 27.50p 15000
09/12/2013 27.13p 27.75p 26.77p 27.50p 114404
06/12/2013 27.00p 28.00p 26.88p 28.00p 47762
05/12/2013 27.00p 27.00p 26.90p 27.00p 0
04/12/2013 27.00p 27.00p 26.90p 27.00p 2173
03/12/2013 26.88p 27.50p 26.86p 27.00p 74293
02/12/2013 26.88p 27.00p 26.88p 26.88p 7067
29/11/2013 26.88p 27.00p 26.88p 26.88p 0
28/11/2013 26.88p 27.00p 26.88p 26.88p 30147
27/11/2013 27.13p 27.47p 26.86p 26.88p 50322
26/11/2013 27.13p 27.13p 26.86p 27.13p 7350
25/11/2013 27.13p 27.46p 27.13p 27.13p 6820
22/11/2013 27.13p 27.63p 26.94p 27.13p 0

*Close Price adjusted for both dividends and splits