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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Mobilezone AG (0R6V) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2020 | 985.00p | 994.00p | 982.00p | 963.00p | 5816 |
| 16/11/2020 | 981.00p | 993.00p | 981.00p | 963.00p | 1111 |
| 13/11/2020 | 969.00p | 969.00p | 964.00p | 963.00p | 216 |
| 12/11/2020 | 955.00p | 963.00p | 955.00p | 963.00p | 955 |
| 10/11/2020 | 957.00p | 974.00p | 957.00p | 1,205.00p | 4705 |
| 09/11/2020 | 946.00p | 989.00p | 944.00p | 1,205.00p | 9576 |
| 06/11/2020 | 925.00p | 932.00p | 923.00p | 1,205.00p | 5493 |
| 05/11/2020 | 934.00p | 934.00p | 908.00p | 1,205.00p | 4741 |
| 04/11/2020 | 914.00p | 919.00p | 919.00p | 1,205.00p | 790 |
| 03/11/2020 | 914.00p | 923.00p | 912.00p | 1,205.00p | 12433 |
| 02/11/2020 | 857.00p | 904.00p | 857.00p | 1,205.00p | 8834 |
| 30/10/2020 | 838.00p | 857.00p | 838.00p | 1,205.00p | 2677 |
| 29/10/2020 | 841.00p | 853.00p | 841.00p | 1,205.00p | 9336 |
| 28/10/2020 | 843.00p | 850.00p | 835.00p | 1,205.00p | 12411 |
| 27/10/2020 | 863.00p | 863.00p | 863.00p | 1,205.00p | 79 |
| 26/10/2020 | 899.00p | 899.00p | 886.00p | 1,205.00p | 1225 |
| 23/10/2020 | 888.00p | 885.00p | 885.00p | 1,205.00p | 0 |
| 22/10/2020 | 888.00p | 893.00p | 879.00p | 1,205.00p | 5630 |
| 21/10/2020 | 897.00p | 907.00p | 897.00p | 1,205.00p | 4976 |
| 20/10/2020 | 904.00p | 904.00p | 897.00p | 1,205.00p | 1512 |
| 19/10/2020 | 908.00p | 908.00p | 907.00p | 1,205.00p | 2 |
| 16/10/2020 | 923.00p | 923.00p | 923.00p | 1,205.00p | 2200 |
| 15/10/2020 | 914.00p | 923.00p | 911.00p | 1,205.00p | 3237 |
| 14/10/2020 | 921.00p | 924.00p | 921.00p | 1,205.00p | 3966 |
| 13/10/2020 | 916.00p | 916.00p | 912.00p | 1,205.00p | 5072 |
| 12/10/2020 | 914.00p | 917.00p | 914.00p | 1,205.00p | 3181 |
| 09/10/2020 | 909.00p | 909.00p | 909.00p | 1,205.00p | 28 |
| 08/10/2020 | 910.00p | 910.00p | 910.00p | 1,205.00p | 74 |
| 07/10/2020 | 907.00p | 909.00p | 907.00p | 1,205.00p | 511 |
| 06/10/2020 | 916.00p | 916.00p | 911.00p | 1,205.00p | 5610 |
| 05/10/2020 | 915.00p | 915.00p | 913.00p | 1,205.00p | 24680 |
| 02/10/2020 | 904.00p | 904.00p | 904.00p | 1,205.00p | 2757 |
| 01/10/2020 | 921.00p | 921.00p | 913.00p | 1,205.00p | 4993 |
| 30/09/2020 | 902.00p | 919.00p | 900.00p | 1,205.00p | 7553 |
| 29/09/2020 | 905.00p | 911.00p | 905.00p | 1,205.00p | 4900 |
| 28/09/2020 | 908.00p | 920.00p | 906.00p | 1,205.00p | 3695 |
| 25/09/2020 | 921.00p | 916.00p | 916.00p | 1,205.00p | 2592 |
| 24/09/2020 | 921.00p | 921.00p | 916.00p | 1,205.00p | 998 |
| 23/09/2020 | 911.00p | 911.00p | 911.00p | 1,205.00p | 3357 |
| 22/09/2020 | 907.00p | 912.00p | 907.00p | 1,205.00p | 5931 |
| 21/09/2020 | 902.00p | 912.00p | 897.00p | 1,205.00p | 2948 |
| 18/09/2020 | 922.00p | 922.00p | 911.00p | 1,205.00p | 9590 |
| 17/09/2020 | 910.00p | 911.00p | 905.00p | 1,205.00p | 3353 |
| 16/09/2020 | 917.00p | 917.00p | 915.00p | 1,205.00p | 10546 |
| 15/09/2020 | 942.00p | 942.00p | 927.00p | 1,205.00p | 9801 |
| 14/09/2020 | 943.00p | 943.00p | 935.00p | 1,205.00p | 1009 |
| 11/09/2020 | 946.00p | 946.00p | 940.00p | 1,205.00p | 665 |
| 10/09/2020 | 968.00p | 969.00p | 947.00p | 1,205.00p | 7093 |
| 09/09/2020 | 973.00p | 973.00p | 969.00p | 1,205.00p | 1333 |
| 08/09/2020 | 977.00p | 977.00p | 965.00p | 1,205.00p | 3373 |
| 07/09/2020 | 982.00p | 984.00p | 972.00p | 1,205.00p | 2507 |
| 04/09/2020 | 974.00p | 975.00p | 959.00p | 1,205.00p | 8936 |
| 03/09/2020 | 989.00p | 989.00p | 968.00p | 1,205.00p | 2076 |
| 02/09/2020 | 990.00p | 990.00p | 976.00p | 1,205.00p | 7955 |
| 01/09/2020 | 972.00p | 973.00p | 970.00p | 1,205.00p | 4499 |
| 28/08/2020 | 987.00p | 991.00p | 967.00p | 1,205.00p | 20898 |
| 27/08/2020 | 984.00p | 998.00p | 984.00p | 1,205.00p | 1720 |
| 26/08/2020 | 972.00p | 985.00p | 972.00p | 1,205.00p | 6164 |
| 25/08/2020 | 949.00p | 972.00p | 948.00p | 1,205.00p | 10134 |
| 24/08/2020 | 941.00p | 964.00p | 936.00p | 1,205.00p | 36567 |
| 21/08/2020 | 828.00p | 910.00p | 828.00p | 1,205.00p | 56487 |
| 20/08/2020 | 810.00p | 810.00p | 804.00p | 1,205.00p | 3003 |
| 19/08/2020 | 808.00p | 812.00p | 807.00p | 1,205.00p | 12955 |
| 18/08/2020 | 803.00p | 813.00p | 803.00p | 1,205.00p | 9401 |
| 17/08/2020 | 775.00p | 776.00p | 775.00p | 1,205.00p | 3903 |
| 14/08/2020 | 759.00p | 767.00p | 758.00p | 1,205.00p | 8897 |
| 13/08/2020 | 767.00p | 774.00p | 767.00p | 1,205.00p | 1617 |
| 12/08/2020 | 758.00p | 768.00p | 758.00p | 1,205.00p | 6119 |
| 11/08/2020 | 758.00p | 759.00p | 753.00p | 1,205.00p | 3501 |
| 10/08/2020 | 739.00p | 742.00p | 739.00p | 1,205.00p | 1021 |
| 07/08/2020 | 726.00p | 726.00p | 726.00p | 1,205.00p | 1990 |
| 06/08/2020 | 735.00p | 735.00p | 718.00p | 1,205.00p | 2890 |
| 05/08/2020 | 740.00p | 743.00p | 730.00p | 1,205.00p | 3553 |
| 04/08/2020 | 753.00p | 758.00p | 738.00p | 1,205.00p | 4104 |
| 03/08/2020 | 730.00p | 746.00p | 725.00p | 1,205.00p | 32789 |
| 31/07/2020 | 730.00p | 737.00p | 730.00p | 1,205.00p | 6758 |
| 30/07/2020 | 753.00p | 753.00p | 744.00p | 1,205.00p | 8979 |
| 29/07/2020 | 754.00p | 754.00p | 754.00p | 1,205.00p | 2902 |
| 28/07/2020 | 781.00p | 781.00p | 769.00p | 1,205.00p | 112 |
| 27/07/2020 | 777.00p | 780.00p | 777.00p | 1,205.00p | 1027 |
| 24/07/2020 | 773.00p | 779.00p | 773.00p | 1,205.00p | 2646 |
| 23/07/2020 | 778.00p | 780.00p | 777.00p | 1,205.00p | 4011 |
| 22/07/2020 | 781.00p | 781.00p | 780.00p | 1,205.00p | 5000 |
| 21/07/2020 | 767.00p | 768.00p | 766.00p | 1,205.00p | 1587 |
| 20/07/2020 | 786.00p | 786.00p | 774.00p | 1,205.00p | 1820 |
| 17/07/2020 | 783.00p | 783.00p | 777.00p | 1,205.00p | 2589 |
| 16/07/2020 | 783.00p | 783.00p | 783.00p | 1,205.00p | 147 |
| 15/07/2020 | 777.00p | 777.00p | 765.00p | 1,205.00p | 3984 |
| 14/07/2020 | 769.00p | 779.00p | 769.00p | 1,205.00p | 9760 |
| 13/07/2020 | 768.00p | 771.00p | 768.00p | 1,205.00p | 190 |
| 10/07/2020 | 782.00p | 782.00p | 753.00p | 1,205.00p | 10910 |
| 09/07/2020 | 793.00p | 793.00p | 786.00p | 1,205.00p | 2329 |
| 08/07/2020 | 793.00p | 794.00p | 789.00p | 1,205.00p | 2188 |
| 07/07/2020 | 795.00p | 795.00p | 792.00p | 1,205.00p | 4578 |
| 06/07/2020 | 823.00p | 824.00p | 804.00p | 1,205.00p | 2735 |
| 03/07/2020 | 831.00p | 831.00p | 831.00p | 1,205.00p | 1621 |
| 02/07/2020 | 832.00p | 832.00p | 826.00p | 1,205.00p | 4305 |
| 01/07/2020 | 826.00p | 834.00p | 814.00p | 1,205.00p | 6905 |
| 29/06/2020 | 813.00p | 822.00p | 813.00p | 1,205.00p | 2110 |
| 26/06/2020 | 811.00p | 818.00p | 806.00p | 1,205.00p | 6527 |
| 25/06/2020 | 809.00p | 820.00p | 800.00p | 1,205.00p | 2020 |
| 24/06/2020 | 827.00p | 827.00p | 812.30p | 1,205.00p | 1315 |
| 23/06/2020 | 828.00p | 834.00p | 824.00p | 1,205.00p | 1205 |
| 22/06/2020 | 838.00p | 838.00p | 824.00p | 1,205.00p | 2872 |
| 19/06/2020 | 826.00p | 842.00p | 826.00p | 1,205.00p | 16 |
| 18/06/2020 | 813.40p | 819.00p | 805.00p | 1,205.00p | 5137 |
| 17/06/2020 | 816.00p | 822.00p | 808.10p | 1,205.00p | 11566 |
| 16/06/2020 | 817.00p | 826.00p | 814.00p | 1,205.00p | 3604 |
| 15/06/2020 | 785.00p | 790.00p | 785.00p | 1,205.00p | 304 |
| 12/06/2020 | 779.00p | 798.00p | 779.00p | 1,205.00p | 1399 |
| 11/06/2020 | 808.00p | 808.00p | 796.00p | 1,205.00p | 3455 |
| 10/06/2020 | 798.50p | 803.70p | 803.70p | 1,205.00p | 0 |
| 09/06/2020 | 798.50p | 805.00p | 798.50p | 1,205.00p | 1644 |
| 08/06/2020 | 835.00p | 845.00p | 820.00p | 1,205.00p | 21861 |
| 05/06/2020 | 819.00p | 819.00p | 814.00p | 1,205.00p | 10303 |
| 04/06/2020 | 815.00p | 819.00p | 806.00p | 1,205.00p | 7120 |
| 03/06/2020 | 825.00p | 831.00p | 825.00p | 1,205.00p | 180 |
| 02/06/2020 | 830.00p | 830.00p | 823.00p | 1,205.00p | 91 |
| 01/06/2020 | 810.00p | 810.00p | 810.00p | 1,205.00p | 0 |
| 29/05/2020 | 810.00p | 812.00p | 810.00p | 1,205.00p | 1076 |
| 28/05/2020 | 835.00p | 846.00p | 816.00p | 1,205.00p | 12944 |
| 27/05/2020 | 826.00p | 844.00p | 826.00p | 1,205.00p | 1718 |
| 26/05/2020 | 803.00p | 817.00p | 803.00p | 1,205.00p | 34 |
| 22/05/2020 | 773.00p | 775.00p | 773.00p | 1,205.00p | 215 |
| 21/05/2020 | 773.00p | 795.00p | 795.00p | 1,205.00p | 0 |
| 20/05/2020 | 773.00p | 795.00p | 795.00p | 1,205.00p | 3046 |
| 19/05/2020 | 773.00p | 795.00p | 795.00p | 1,205.00p | 3494 |
| 18/05/2020 | 773.00p | 797.00p | 773.00p | 1,205.00p | 2158 |
| 15/05/2020 | 789.00p | 747.00p | 747.00p | 1,205.00p | 0 |
| 14/05/2020 | 789.00p | 796.00p | 747.00p | 1,205.00p | 1947 |
| 13/05/2020 | 802.00p | 804.00p | 801.00p | 1,205.00p | 10372 |
| 12/05/2020 | 837.00p | 840.00p | 826.00p | 1,205.00p | 1276 |
| 11/05/2020 | 831.00p | 834.00p | 831.00p | 1,205.00p | 982 |
| 07/05/2020 | 830.00p | 830.00p | 828.00p | 1,205.00p | 1528 |
| 06/05/2020 | 834.00p | 834.00p | 834.00p | 1,205.00p | 1222 |
| 05/05/2020 | 820.00p | 847.00p | 818.00p | 1,205.00p | 18642 |
| 01/05/2020 | 866.60p | 858.00p | 858.00p | 1,205.00p | 0 |
| 30/04/2020 | 866.60p | 868.00p | 858.00p | 1,205.00p | 7800 |
| 29/04/2020 | 866.00p | 866.00p | 866.00p | 1,205.00p | 3500 |
| 28/04/2020 | 826.00p | 826.00p | 826.00p | 1,205.00p | 1636 |
| 27/04/2020 | 843.00p | 837.00p | 837.00p | 1,205.00p | 718 |
| 24/04/2020 | 843.00p | 837.00p | 837.00p | 1,205.00p | 1336 |
| 23/04/2020 | 843.00p | 837.00p | 837.00p | 1,205.00p | 0 |
| 22/04/2020 | 843.00p | 837.00p | 837.00p | 1,205.00p | 10413 |
| 21/04/2020 | 843.00p | 837.00p | 837.00p | 1,205.00p | 0 |
| 20/04/2020 | 843.00p | 843.00p | 834.00p | 1,205.00p | 1407 |
| 17/04/2020 | 843.00p | 845.00p | 839.00p | 1,205.00p | 5087 |
| 16/04/2020 | 841.30p | 854.00p | 841.30p | 1,205.00p | 3060 |
| 15/04/2020 | 867.00p | 869.00p | 840.00p | 1,205.00p | 22833 |
| 14/04/2020 | 923.00p | 923.00p | 921.00p | 1,205.00p | 4224 |
| 09/04/2020 | 901.40p | 903.00p | 892.00p | 1,205.00p | 5669 |
| 08/04/2020 | 875.00p | 882.00p | 875.00p | 1,205.00p | 995 |
| 07/04/2020 | 871.00p | 881.00p | 865.00p | 1,205.00p | 12247 |
| 06/04/2020 | 809.00p | 832.00p | 809.00p | 1,205.00p | 122 |
| 03/04/2020 | 795.00p | 795.00p | 795.00p | 1,205.00p | 983 |
| 02/04/2020 | 812.00p | 812.00p | 800.00p | 1,205.00p | 800 |
| 01/04/2020 | 823.00p | 823.00p | 804.00p | 1,205.00p | 4586 |
| 31/03/2020 | 824.00p | 839.00p | 824.00p | 1,205.00p | 3827 |
| 30/03/2020 | 826.00p | 827.00p | 814.00p | 1,205.00p | 2573 |
| 27/03/2020 | 830.00p | 838.00p | 816.00p | 1,205.00p | 3676 |
| 26/03/2020 | 794.00p | 842.00p | 794.00p | 1,205.00p | 2973 |
| 25/03/2020 | 800.00p | 827.00p | 768.00p | 1,205.00p | 29885 |
| 24/03/2020 | 767.00p | 776.00p | 762.00p | 1,205.00p | 22100 |
| 23/03/2020 | 721.00p | 742.00p | 718.00p | 1,205.00p | 2690 |
| 20/03/2020 | 768.00p | 768.00p | 715.00p | 1,205.00p | 36064 |
| 19/03/2020 | 744.00p | 745.00p | 720.00p | 1,205.00p | 7245 |
| 18/03/2020 | 787.00p | 787.00p | 748.00p | 1,205.00p | 4633 |
| 17/03/2020 | 776.00p | 825.00p | 771.00p | 1,205.00p | 6042 |
| 16/03/2020 | 755.00p | 830.00p | 742.00p | 1,205.00p | 10481 |
| 13/03/2020 | 847.00p | 873.00p | 802.00p | 1,205.00p | 2323 |
| 12/03/2020 | 904.00p | 904.00p | 858.00p | 1,205.00p | 5078 |
| 11/03/2020 | 985.60p | 985.60p | 956.00p | 1,205.00p | 3646 |
| 10/03/2020 | 1,001.40p | 1,009.00p | 975.00p | 1,205.00p | 6420 |
| 09/03/2020 | 984.00p | 1,012.00p | 976.00p | 1,205.00p | 12336 |
| 06/03/2020 | 1,024.00p | 1,042.00p | 1,020.00p | 1,205.00p | 3461 |
| 05/03/2020 | 1,070.00p | 1,070.00p | 1,058.00p | 1,205.00p | 3223 |
| 04/03/2020 | 1,076.00p | 1,090.00p | 1,074.00p | 1,205.00p | 1135 |
| 03/03/2020 | 1,076.00p | 1,096.00p | 1,076.00p | 1,205.00p | 2595 |
| 02/03/2020 | 1,060.00p | 1,078.00p | 1,040.00p | 1,205.00p | 1318 |
| 28/02/2020 | 1,036.00p | 1,054.00p | 1,036.00p | 1,205.00p | 5198 |
| 27/02/2020 | 1,096.00p | 1,096.00p | 1,066.00p | 1,205.00p | 3437 |
| 26/02/2020 | 1,072.00p | 1,118.00p | 1,072.00p | 1,205.00p | 5821 |
| 25/02/2020 | 1,120.00p | 1,122.00p | 1,114.00p | 1,205.00p | 142 |
| 24/02/2020 | 1,134.00p | 1,134.00p | 1,106.00p | 1,205.00p | 4710 |
| 21/02/2020 | 1,168.00p | 1,168.00p | 1,152.00p | 1,205.00p | 2604 |
| 20/02/2020 | 1,160.00p | 1,164.00p | 1,148.00p | 1,205.00p | 700 |
| 19/02/2020 | 1,160.00p | 1,162.00p | 1,160.00p | 1,205.00p | 116 |
| 18/02/2020 | 1,156.00p | 1,166.00p | 1,156.00p | 1,205.00p | 4198 |
| 17/02/2020 | 1,160.00p | 1,168.00p | 1,160.00p | 1,205.00p | 3356 |
| 14/02/2020 | 1,150.00p | 1,156.00p | 1,144.00p | 1,205.00p | 2398 |
| 13/02/2020 | 1,148.00p | 1,148.00p | 1,144.00p | 1,205.00p | 14397 |
| 12/02/2020 | 1,154.00p | 1,154.00p | 1,150.00p | 1,205.00p | 1663 |
| 11/02/2020 | 1,150.00p | 1,150.00p | 1,148.00p | 1,205.00p | 12403 |
| 10/02/2020 | 1,118.00p | 1,126.00p | 1,112.00p | 1,205.00p | 884 |
| 07/02/2020 | 1,110.00p | 1,110.00p | 1,104.00p | 1,205.00p | 1995 |
| 06/02/2020 | 1,134.00p | 1,134.00p | 1,123.00p | 1,205.00p | 1069 |
| 05/02/2020 | 1,130.00p | 1,130.00p | 1,122.00p | 1,205.00p | 980 |
| 04/02/2020 | 1,130.00p | 1,130.00p | 1,121.60p | 1,205.00p | 896 |
| 03/02/2020 | 1,096.00p | 1,096.00p | 1,092.00p | 1,205.00p | 2188 |
| 31/01/2020 | 1,094.00p | 1,096.00p | 1,092.00p | 1,205.00p | 6933 |
*Close Price adjusted for both dividends and splits