Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/11/2013 27.63p 27.63p 26.94p 27.13p 60518
20/11/2013 27.63p 27.63p 27.25p 27.63p 22429
19/11/2013 27.88p 28.45p 27.25p 27.63p 157815
18/11/2013 27.25p 28.46p 27.13p 27.88p 87794
15/11/2013 27.25p 27.50p 27.13p 27.25p 112000
14/11/2013 27.25p 27.50p 27.13p 27.25p 15733
13/11/2013 27.13p 27.50p 27.13p 27.25p 158228
12/11/2013 27.38p 27.50p 27.13p 27.13p 150309
11/11/2013 27.38p 27.50p 27.00p 27.38p 41231
08/11/2013 27.38p 27.55p 27.27p 27.38p 208332
07/11/2013 27.63p 27.83p 27.25p 27.38p 42816
06/11/2013 27.50p 27.83p 27.50p 27.63p 290219
05/11/2013 27.50p 28.17p 27.00p 27.50p 206220
04/11/2013 27.50p 28.00p 26.50p 27.50p 99857
01/11/2013 26.63p 29.00p 26.63p 27.50p 188888
31/10/2013 26.75p 27.00p 26.57p 26.63p 19142
30/10/2013 27.25p 27.25p 26.65p 26.75p 12422
29/10/2013 27.50p 27.55p 27.00p 27.25p 16212
28/10/2013 27.75p 28.33p 27.20p 27.50p 66673
25/10/2013 28.25p 28.25p 27.75p 27.75p 8180
24/10/2013 28.25p 28.25p 28.00p 28.25p 18711
23/10/2013 28.25p 28.38p 28.00p 28.25p 20316
22/10/2013 28.25p 28.50p 28.25p 28.25p 117977
21/10/2013 28.25p 28.50p 28.08p 28.25p 41565
18/10/2013 28.25p 28.50p 28.25p 28.25p 389822
17/10/2013 28.00p 28.35p 28.00p 28.25p 46578
16/10/2013 28.50p 29.25p 28.00p 28.00p 326186
15/10/2013 28.00p 28.23p 27.83p 28.00p 46507
14/10/2013 28.00p 28.23p 27.97p 28.00p 28939
11/10/2013 27.88p 28.25p 27.83p 28.00p 404840
10/10/2013 27.88p 28.16p 27.88p 27.88p 74253
09/10/2013 28.25p 28.61p 26.75p 26.75p 51290
08/10/2013 27.88p 28.83p 27.88p 28.25p 312224
07/10/2013 27.63p 28.75p 27.25p 27.88p 131921
04/10/2013 26.25p 28.41p 26.25p 27.63p 157578
03/10/2013 26.00p 27.00p 25.55p 26.25p 111845
02/10/2013 25.75p 26.40p 25.65p 26.00p 15100
01/10/2013 24.50p 26.74p 24.50p 25.75p 137478
30/09/2013 24.50p 25.10p 24.50p 24.50p 25000
27/09/2013 24.00p 25.14p 24.00p 24.50p 65000
26/09/2013 24.25p 24.32p 23.10p 24.00p 110845
25/09/2013 24.50p 25.28p 24.00p 24.50p 10000
24/09/2013 24.75p 25.28p 24.00p 24.50p 1123874
23/09/2013 24.75p 25.23p 24.30p 24.75p 35203
20/09/2013 24.75p 25.23p 24.30p 24.75p 18498
19/09/2013 23.75p 25.64p 23.75p 24.75p 101763
18/09/2013 21.75p 24.00p 21.75p 23.50p 2183144
17/09/2013 22.00p 22.31p 21.50p 21.75p 70402
16/09/2013 21.00p 22.00p 20.09p 22.00p 242331
13/09/2013 21.00p 21.00p 20.00p 21.00p 2300000
12/09/2013 21.00p 21.00p 20.00p 21.00p 4000
11/09/2013 21.00p 21.00p 20.00p 21.00p 9000
10/09/2013 21.00p 21.00p 20.03p 21.00p 61717
09/09/2013 21.00p 21.50p 20.00p 21.00p 0
06/09/2013 21.00p 21.00p 20.00p 21.00p 17286
05/09/2013 21.00p 21.00p 20.84p 21.00p 16183
04/09/2013 21.00p 21.00p 20.84p 21.00p 36279
03/09/2013 21.00p 21.00p 20.00p 21.00p 460
02/09/2013 21.00p 21.00p 19.50p 21.00p 29846
30/08/2013 21.00p 21.00p 20.18p 21.00p 25000
29/08/2013 21.00p 21.00p 20.18p 21.00p 19664
28/08/2013 21.00p 21.00p 20.15p 21.00p 1315
27/08/2013 21.00p 21.00p 20.00p 21.00p 640
23/08/2013 21.00p 21.00p 20.00p 21.00p 1434
22/08/2013 21.00p 21.00p 20.00p 21.00p 0
21/08/2013 21.00p 21.00p 20.00p 21.00p 175015
20/08/2013 21.00p 21.00p 20.20p 21.00p 6000
19/08/2013 21.00p 21.00p 20.00p 21.00p 31855
16/08/2013 21.00p 21.00p 20.26p 21.00p 4944
15/08/2013 21.00p 21.00p 20.00p 21.00p 2378
14/08/2013 21.00p 21.00p 20.00p 21.00p 2964
13/08/2013 21.00p 21.00p 20.30p 21.00p 4852
12/08/2013 21.00p 21.00p 20.00p 21.00p 9198
09/08/2013 21.00p 21.00p 20.00p 21.00p 30078
08/08/2013 21.25p 21.25p 19.50p 21.00p 45001
07/08/2013 22.00p 22.00p 21.00p 21.00p 9371
06/08/2013 22.25p 22.40p 21.50p 22.00p 29092
05/08/2013 21.00p 22.70p 20.50p 22.25p 109554
02/08/2013 20.50p 20.50p 20.36p 20.50p 3050
01/08/2013 20.50p 20.50p 20.35p 20.50p 20000
31/07/2013 21.63p 21.63p 20.35p 20.50p 122212
30/07/2013 21.75p 21.75p 21.50p 21.63p 50000
29/07/2013 22.50p 22.50p 21.61p 21.75p 40901
26/07/2013 22.50p 22.85p 22.50p 22.50p 4267
25/07/2013 22.50p 22.60p 22.50p 22.50p 6909
24/07/2013 22.50p 22.75p 21.50p 22.50p 0
23/07/2013 22.75p 22.75p 22.70p 22.75p 41597
22/07/2013 22.75p 22.89p 22.75p 22.75p 1000
19/07/2013 22.75p 22.89p 22.75p 22.75p 1050
18/07/2013 22.75p 23.00p 22.70p 22.75p 11830
17/07/2013 22.75p 22.90p 22.70p 22.75p 7042
16/07/2013 22.75p 22.90p 22.75p 22.75p 0
15/07/2013 22.75p 22.90p 22.75p 22.75p 35
12/07/2013 22.75p 22.90p 22.75p 22.75p 5000
11/07/2013 22.75p 22.80p 22.75p 22.75p 17222
10/07/2013 22.75p 22.80p 22.75p 22.75p 0
09/07/2013 22.75p 22.80p 22.75p 22.75p 171
08/07/2013 22.75p 22.75p 22.50p 22.75p 2575
05/07/2013 22.75p 22.75p 22.50p 22.75p 2044
04/07/2013 23.00p 23.00p 22.50p 22.75p 64130
03/07/2013 23.38p 23.45p 23.00p 23.00p 23570
02/07/2013 24.12p 24.12p 23.38p 23.38p 67500
01/07/2013 24.38p 24.44p 24.11p 24.12p 22529
28/06/2013 23.75p 25.50p 23.75p 25.50p 82798
27/06/2013 23.50p 24.00p 23.50p 23.75p 14031
26/06/2013 22.88p 24.00p 22.85p 23.50p 67773
25/06/2013 23.50p 23.50p 22.75p 22.88p 200000
24/06/2013 23.38p 23.50p 23.38p 23.50p 17719
21/06/2013 23.38p 23.50p 23.38p 23.38p 4184
20/06/2013 23.38p 23.38p 23.29p 23.38p 4420
19/06/2013 23.38p 23.50p 23.38p 23.38p 3500
18/06/2013 23.50p 23.75p 23.30p 23.38p 31911
17/06/2013 23.25p 24.12p 23.25p 24.12p 22471
14/06/2013 23.25p 23.50p 23.10p 23.25p 19738
13/06/2013 24.25p 24.25p 23.00p 23.25p 152646
12/06/2013 24.25p 24.80p 24.25p 24.25p 5938
11/06/2013 24.75p 24.75p 24.25p 24.25p 5350
10/06/2013 25.25p 25.25p 24.70p 24.75p 69184
07/06/2013 25.25p 25.25p 25.05p 25.25p 25000
06/06/2013 26.00p 26.00p 25.01p 25.25p 37088
05/06/2013 26.25p 27.00p 26.00p 26.00p 67842
04/06/2013 24.75p 27.00p 24.65p 26.25p 148361
03/06/2013 24.75p 25.00p 24.75p 24.75p 36255
31/05/2013 24.75p 25.00p 24.58p 24.75p 46969
30/05/2013 24.75p 25.00p 24.63p 24.75p 0
29/05/2013 24.75p 25.00p 24.63p 24.75p 44813
28/05/2013 24.75p 24.75p 24.61p 24.75p 117
24/05/2013 24.75p 24.75p 24.61p 24.75p 1500
23/05/2013 26.25p 26.25p 24.51p 24.75p 60270
22/05/2013 26.25p 26.25p 26.11p 26.25p 3531
21/05/2013 26.25p 26.25p 26.11p 26.25p 11548
20/05/2013 26.63p 26.63p 26.04p 26.25p 32524
17/05/2013 23.75p 27.15p 23.75p 26.63p 181223
16/05/2013 23.75p 23.75p 23.60p 23.75p 3999
15/05/2013 23.75p 23.98p 23.60p 23.75p 5902
14/05/2013 23.75p 23.98p 23.75p 23.75p 1137
13/05/2013 23.75p 23.98p 23.75p 23.75p 6000
10/05/2013 24.25p 24.35p 23.75p 23.75p 82137
09/05/2013 24.50p 24.80p 24.05p 24.25p 71300
08/05/2013 23.50p 24.65p 23.50p 24.50p 57636
07/05/2013 23.50p 23.98p 23.15p 23.50p 40437
03/05/2013 23.50p 23.98p 23.15p 23.50p 6750
02/05/2013 23.50p 23.75p 23.25p 23.50p 0
01/05/2013 23.25p 23.75p 23.25p 23.50p 8326
30/04/2013 25.50p 25.50p 23.13p 23.13p 180313
29/04/2013 25.25p 25.86p 25.25p 25.50p 44180
26/04/2013 26.25p 26.25p 24.50p 25.62p 108221
25/04/2013 26.75p 26.75p 26.00p 26.25p 140000
24/04/2013 26.50p 27.00p 26.50p 26.75p 31376
23/04/2013 26.50p 27.00p 26.25p 26.50p 9876
22/04/2013 27.25p 27.50p 26.50p 26.50p 253985
19/04/2013 25.75p 28.00p 25.75p 27.25p 61961
18/04/2013 25.50p 26.00p 25.00p 25.75p 181187
17/04/2013 27.50p 27.65p 27.00p 27.00p 240163
16/04/2013 27.50p 27.52p 27.20p 27.50p 25439
15/04/2013 27.75p 28.01p 27.10p 27.50p 70023
12/04/2013 27.00p 28.70p 27.00p 27.75p 87559
11/04/2013 26.75p 27.28p 26.75p 27.00p 632031
10/04/2013 26.75p 26.88p 26.70p 26.75p 10099
09/04/2013 27.75p 27.78p 26.75p 26.75p 111301
08/04/2013 30.00p 30.50p 27.50p 27.75p 445743
05/04/2013 30.25p 32.00p 29.55p 30.00p 1035485
04/04/2013 26.88p 31.00p 26.85p 30.25p 358787
03/04/2013 24.63p 27.19p 24.55p 26.88p 120198
02/04/2013 23.00p 24.75p 23.00p 24.63p 144098
28/03/2013 22.00p 23.31p 22.00p 23.00p 155314
27/03/2013 22.13p 22.50p 21.98p 22.00p 37275
26/03/2013 21.13p 22.25p 21.13p 21.88p 48439
25/03/2013 21.00p 21.50p 21.00p 21.13p 22439
22/03/2013 21.00p 21.25p 20.95p 21.00p 112434
21/03/2013 21.00p 21.00p 20.95p 21.00p 20000
20/03/2013 21.00p 21.25p 21.00p 21.00p 43671
19/03/2013 21.00p 21.00p 20.95p 21.00p 2387
18/03/2013 21.00p 21.25p 20.95p 21.00p 25363
15/03/2013 20.87p 21.00p 20.87p 21.00p 42150
14/03/2013 20.87p 21.00p 20.85p 20.87p 60185
13/03/2013 21.13p 21.25p 20.75p 20.87p 157090
12/03/2013 20.87p 21.47p 20.77p 21.13p 108285
11/03/2013 19.37p 21.00p 19.37p 20.87p 89135
08/03/2013 19.37p 19.75p 19.00p 19.37p 19962
07/03/2013 19.50p 19.50p 19.35p 19.37p 21226
06/03/2013 19.50p 19.91p 19.50p 19.50p 637
05/03/2013 19.25p 20.00p 19.25p 19.50p 30000
04/03/2013 19.25p 19.50p 19.13p 19.25p 0
01/03/2013 19.13p 19.50p 19.13p 19.25p 34939
28/02/2013 19.13p 19.50p 19.10p 19.13p 0
27/02/2013 19.13p 19.50p 19.10p 19.13p 48136
26/02/2013 21.00p 21.50p 18.95p 19.13p 241913
25/02/2013 20.13p 21.38p 20.13p 21.38p 92115
22/02/2013 18.50p 20.66p 18.50p 20.13p 121980
21/02/2013 17.87p 18.84p 17.87p 18.50p 92892
20/02/2013 18.00p 18.10p 17.75p 17.87p 59404
19/02/2013 18.00p 18.41p 18.00p 18.00p 13272
18/02/2013 17.75p 18.00p 17.75p 18.00p 40000
15/02/2013 17.75p 18.00p 17.75p 17.75p 41117
14/02/2013 17.75p 18.00p 17.63p 17.75p 0
13/02/2013 17.63p 18.00p 17.63p 17.75p 86521
12/02/2013 17.63p 17.95p 17.25p 17.63p 10194
11/02/2013 17.50p 18.00p 17.25p 17.63p 222073
08/02/2013 17.25p 18.00p 17.20p 17.50p 55595

*Close Price adjusted for both dividends and splits