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
Mobile Streams (MOS) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2010 | 17.75p | 18.25p | 17.25p | 18.00p | 89950 |
| 08/12/2010 | 17.25p | 17.91p | 17.00p | 17.75p | 90070 |
| 07/12/2010 | 17.25p | 17.30p | 16.50p | 17.25p | 122168 |
| 06/12/2010 | 16.50p | 18.00p | 16.50p | 17.25p | 259630 |
| 03/12/2010 | 14.50p | 16.00p | 14.50p | 15.50p | 242762 |
| 02/12/2010 | 14.25p | 14.75p | 14.25p | 14.50p | 35870 |
| 01/12/2010 | 15.25p | 15.25p | 13.50p | 14.25p | 484460 |
| 30/11/2010 | 16.75p | 16.75p | 14.52p | 15.25p | 79349 |
| 29/11/2010 | 16.75p | 17.00p | 16.50p | 16.75p | 245894 |
| 26/11/2010 | 18.00p | 18.00p | 15.50p | 16.75p | 381052 |
| 25/11/2010 | 18.50p | 18.50p | 18.00p | 18.00p | 78051 |
| 24/11/2010 | 19.25p | 19.25p | 17.75p | 18.50p | 215000 |
| 23/11/2010 | 19.75p | 19.75p | 19.00p | 19.25p | 100122 |
| 22/11/2010 | 19.25p | 19.25p | 19.00p | 19.25p | 47863 |
| 19/11/2010 | 18.75p | 19.25p | 18.69p | 19.25p | 54703 |
| 18/11/2010 | 18.25p | 19.25p | 18.18p | 18.75p | 263853 |
| 17/11/2010 | 18.00p | 18.25p | 16.50p | 17.50p | 525958 |
| 16/11/2010 | 19.00p | 19.00p | 17.75p | 18.00p | 172639 |
| 15/11/2010 | 18.75p | 19.00p | 18.50p | 19.00p | 40067 |
| 12/11/2010 | 20.00p | 20.00p | 18.50p | 18.75p | 95243 |
| 11/11/2010 | 19.50p | 20.25p | 19.50p | 20.00p | 7757 |
| 10/11/2010 | 21.25p | 21.29p | 19.00p | 19.50p | 197782 |
| 09/11/2010 | 21.50p | 21.50p | 20.00p | 21.25p | 136537 |
| 08/11/2010 | 22.75p | 22.75p | 21.50p | 21.50p | 260001 |
| 05/11/2010 | 23.75p | 25.50p | 22.50p | 22.75p | 703520 |
| 04/11/2010 | 23.00p | 24.00p | 22.54p | 23.75p | 316235 |
| 03/11/2010 | 23.75p | 23.75p | 22.00p | 23.00p | 491824 |
| 02/11/2010 | 24.50p | 24.75p | 23.55p | 23.75p | 571494 |
| 01/11/2010 | 24.50p | 24.70p | 24.00p | 24.50p | 272756 |
| 29/10/2010 | 24.00p | 26.00p | 24.00p | 24.50p | 583268 |
| 28/10/2010 | 22.50p | 24.82p | 22.44p | 24.00p | 695205 |
| 27/10/2010 | 20.25p | 22.50p | 20.00p | 22.50p | 517786 |
| 26/10/2010 | 23.00p | 23.00p | 20.25p | 20.50p | 537346 |
| 25/10/2010 | 19.75p | 24.00p | 19.75p | 23.00p | 910953 |
| 22/10/2010 | 22.00p | 22.00p | 19.75p | 19.75p | 680891 |
| 21/10/2010 | 18.50p | 23.25p | 18.50p | 22.00p | 3045009 |
| 20/10/2010 | 15.25p | 17.99p | 14.84p | 17.50p | 945464 |
| 19/10/2010 | 15.75p | 15.75p | 14.65p | 15.25p | 219589 |
| 18/10/2010 | 16.25p | 16.25p | 15.05p | 15.75p | 300817 |
| 15/10/2010 | 15.75p | 17.00p | 15.53p | 16.25p | 833375 |
| 14/10/2010 | 14.50p | 17.50p | 14.50p | 15.75p | 1148440 |
| 13/10/2010 | 13.25p | 14.75p | 13.25p | 14.50p | 723699 |
| 12/10/2010 | 13.25p | 13.38p | 12.85p | 13.25p | 20785 |
| 11/10/2010 | 12.50p | 13.25p | 12.50p | 13.25p | 250529 |
| 08/10/2010 | 12.00p | 12.50p | 11.58p | 12.50p | 314569 |
| 07/10/2010 | 10.75p | 12.40p | 10.75p | 12.00p | 893806 |
| 06/10/2010 | 9.88p | 10.83p | 9.75p | 10.75p | 380679 |
| 05/10/2010 | 9.63p | 10.00p | 9.00p | 9.88p | 150116 |
| 04/10/2010 | 9.50p | 9.63p | 9.50p | 9.63p | 50000 |
| 01/10/2010 | 11.00p | 11.00p | 9.25p | 9.50p | 483781 |
| 30/09/2010 | 11.25p | 11.43p | 10.75p | 11.00p | 208367 |
| 29/09/2010 | 11.50p | 11.50p | 10.82p | 11.25p | 119076 |
| 28/09/2010 | 11.75p | 11.75p | 11.05p | 11.50p | 162011 |
| 27/09/2010 | 12.00p | 12.00p | 11.05p | 11.75p | 607366 |
| 24/09/2010 | 11.50p | 12.00p | 11.01p | 12.00p | 443378 |
| 23/09/2010 | 11.00p | 12.00p | 11.00p | 11.50p | 769816 |
| 22/09/2010 | 10.75p | 11.25p | 10.50p | 11.00p | 379540 |
| 21/09/2010 | 11.50p | 11.63p | 10.50p | 10.75p | 402553 |
| 20/09/2010 | 11.25p | 13.00p | 11.00p | 11.50p | 1042321 |
| 17/09/2010 | 8.88p | 11.63p | 8.25p | 11.25p | 1877353 |
| 16/09/2010 | 10.25p | 11.00p | 8.05p | 9.00p | 3484104 |
| 15/09/2010 | 7.25p | 12.00p | 7.25p | 10.25p | 6681569 |
| 14/09/2010 | 5.63p | 7.63p | 5.63p | 7.00p | 1435863 |
| 13/09/2010 | 5.38p | 5.75p | 5.25p | 5.63p | 422565 |
| 10/09/2010 | 5.75p | 5.95p | 5.00p | 5.38p | 1097888 |
| 09/09/2010 | 3.88p | 5.90p | 3.88p | 5.75p | 1518067 |
| 08/09/2010 | 3.88p | 3.95p | 3.88p | 3.88p | 6046 |
| 07/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 03/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 02/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 01/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 31/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 25/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 24/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 23/08/2010 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
| 20/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 19/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 18/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 17/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 13/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 12/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/08/2010 | 3.88p | 3.94p | 3.88p | 3.88p | 1074 |
| 10/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 09/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 05/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 03/08/2010 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 02/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 30/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 29/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/07/2010 | 3.88p | 3.94p | 3.88p | 3.88p | 87720 |
| 23/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 22/07/2010 | 3.88p | 3.96p | 3.88p | 3.88p | 70560 |
| 21/07/2010 | 3.88p | 3.96p | 3.88p | 3.88p | 38655 |
| 20/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 2000 |
| 16/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 500 |
| 06/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 690 |
| 25/06/2010 | 3.88p | 3.88p | 3.75p | 3.75p | 15000 |
| 24/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 23/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 22/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 21/06/2010 | 3.88p | 4.00p | 3.78p | 3.88p | 169916 |
| 18/06/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 25443 |
| 17/06/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 3250 |
| 16/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 15/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 14/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 10/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 09/06/2010 | 3.88p | 3.88p | 3.78p | 3.88p | 12847 |
| 08/06/2010 | 3.88p | 4.00p | 3.88p | 3.88p | 20000 |
| 07/06/2010 | 3.88p | 4.00p | 3.50p | 3.88p | 195000 |
| 04/06/2010 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
| 03/06/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/06/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 15000 |
| 01/06/2010 | 4.25p | 4.25p | 4.00p | 4.13p | 25000 |
| 28/05/2010 | 4.25p | 4.25p | 4.00p | 4.25p | 20000 |
| 27/05/2010 | 4.38p | 4.38p | 4.00p | 4.25p | 15000 |
| 26/05/2010 | 4.50p | 4.50p | 4.25p | 4.38p | 50000 |
| 25/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 3250 |
| 20/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/05/2010 | 4.50p | 4.50p | 4.25p | 4.50p | 1208 |
| 07/05/2010 | 4.13p | 4.50p | 4.13p | 4.50p | 1190000 |
| 06/05/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/05/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/05/2010 | 4.13p | 4.25p | 4.13p | 4.13p | 160000 |
| 30/04/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/04/2010 | 4.00p | 4.25p | 4.00p | 4.13p | 32163 |
| 28/04/2010 | 4.13p | 4.25p | 4.00p | 4.00p | 65000 |
| 27/04/2010 | 4.00p | 4.25p | 4.00p | 4.13p | 160000 |
| 26/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/04/2010 | 4.00p | 4.25p | 4.00p | 4.00p | 50000 |
| 22/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/04/2010 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
| 19/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/04/2010 | 4.00p | 4.04p | 4.00p | 4.00p | 7056 |
| 09/04/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 08/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/04/2010 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
| 31/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/03/2010 | 4.00p | 4.13p | 3.76p | 4.00p | 31000 |
| 23/03/2010 | 4.13p | 4.13p | 3.75p | 4.00p | 9700 |
| 22/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 29250 |
| 19/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/03/2010 | 3.88p | 4.00p | 3.75p | 4.00p | 15000 |
| 17/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 16/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 15/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 25000 |
| 12/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/03/2010 | 4.00p | 4.00p | 3.76p | 4.00p | 7087 |
| 04/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 5000 |
| 03/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
*Close Price adjusted for both dividends and splits