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 Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Overweight BT Group (BT.A) by Barclays
- Equal Weight Helios Towers (HTWS) by Barclays
- Buy Barratt Redrow (BTRW) by Jefferies
- Overweight 3i Group (III) by Morgan Stanley
- Underweight Burberry Group (BRBY) by Barclays
- Buy Amigo Holdings (AMGO) by UBS
- Neutral Vodafone Group (VOD) by UBS
- Buy Jet2 (JET2) by UBS
- Buy JD Sports Fashion (JD.) by UBS
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2017 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 26/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/10/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 24/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/10/2017 | 3.63p | 4.13p | 3.31p | 4.13p | 56115 |
| 19/10/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 10000 |
| 18/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2017 | 3.63p | 3.80p | 3.55p | 3.75p | 105671 |
| 13/10/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 35361 |
| 12/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 59066 |
| 10/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 40000 |
| 09/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 2557 |
| 06/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 100000 |
| 05/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 50000 |
| 03/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 24085 |
| 02/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 23804 |
| 29/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 56571 |
| 28/09/2017 | 4.50p | 4.50p | 3.88p | 3.88p | 70123 |
| 27/09/2017 | 3.63p | 4.88p | 3.63p | 4.50p | 254026 |
| 26/09/2017 | 5.00p | 5.00p | 3.50p | 3.63p | 267532 |
| 25/09/2017 | 4.75p | 5.38p | 4.75p | 5.00p | 73200 |
| 22/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/09/2017 | 5.50p | 5.50p | 4.75p | 4.75p | 86199 |
| 19/09/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 1077 |
| 18/09/2017 | 4.75p | 5.75p | 4.75p | 5.50p | 425001 |
| 15/09/2017 | 4.50p | 5.25p | 4.50p | 4.75p | 360346 |
| 14/09/2017 | 3.50p | 5.00p | 3.50p | 4.50p | 509157 |
| 13/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/09/2017 | 3.25p | 3.50p | 3.00p | 3.50p | 103753 |
| 08/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 07/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/09/2017 | 3.50p | 3.50p | 3.00p | 3.25p | 0 |
| 05/09/2017 | 3.75p | 3.75p | 3.50p | 3.50p | 0 |
| 04/09/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 58882 |
| 01/09/2017 | 3.50p | 4.88p | 3.25p | 3.88p | 531237 |
| 31/08/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 220756 |
| 30/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/08/2017 | 3.50p | 4.00p | 3.38p | 3.38p | 308015 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 10000 |
| 23/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 8209 |
| 14/08/2017 | 4.38p | 4.38p | 3.50p | 3.63p | 151302 |
| 11/08/2017 | 3.38p | 4.38p | 3.38p | 4.38p | 116260 |
| 10/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 09/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/08/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 0 |
| 07/08/2017 | 3.75p | 3.75p | 3.13p | 3.25p | 35000 |
| 04/08/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 30000 |
| 03/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 10000 |
| 02/08/2017 | 3.88p | 3.88p | 3.63p | 3.88p | 37324 |
| 01/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 31/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/07/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 14528 |
| 25/07/2017 | 3.63p | 4.00p | 3.63p | 4.00p | 108326 |
| 24/07/2017 | 4.00p | 4.00p | 3.50p | 3.63p | 62795 |
| 21/07/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/07/2017 | 4.50p | 4.50p | 4.00p | 4.00p | 70000 |
| 19/07/2017 | 3.88p | 4.38p | 3.63p | 4.38p | 50000 |
| 18/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 17/07/2017 | 3.63p | 3.88p | 3.00p | 3.88p | 291021 |
| 14/07/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 30000 |
| 13/07/2017 | 4.00p | 4.00p | 3.50p | 3.50p | 38922 |
| 12/07/2017 | 3.38p | 4.00p | 3.38p | 4.00p | 95645 |
| 11/07/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 24007 |
| 10/07/2017 | 3.88p | 3.88p | 3.50p | 3.50p | 10231 |
| 07/07/2017 | 4.75p | 4.75p | 3.88p | 3.88p | 82129 |
| 06/07/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 30000 |
| 05/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 7470 |
| 04/07/2017 | 4.88p | 5.00p | 4.88p | 5.00p | 61205 |
| 03/07/2017 | 6.13p | 6.13p | 4.75p | 4.88p | 296011 |
| 30/06/2017 | 5.00p | 6.88p | 5.00p | 6.13p | 662261 |
| 29/06/2017 | 5.13p | 5.38p | 5.00p | 5.00p | 212313 |
| 28/06/2017 | 5.75p | 5.75p | 4.25p | 5.13p | 392605 |
| 27/06/2017 | 7.25p | 8.50p | 5.75p | 5.75p | 324594 |
| 26/06/2017 | 4.00p | 8.38p | 4.00p | 7.25p | 369864 |
| 23/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/06/2017 | 4.13p | 4.13p | 3.53p | 4.00p | 75000 |
| 14/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/06/2017 | 4.25p | 4.25p | 3.58p | 4.13p | 8355 |
| 06/06/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/06/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/06/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/06/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
| 31/05/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/05/2017 | 4.00p | 4.38p | 3.80p | 4.38p | 35000 |
| 26/05/2017 | 4.00p | 4.30p | 4.00p | 4.00p | 10000 |
| 25/05/2017 | 3.63p | 4.00p | 3.63p | 4.00p | 25298 |
| 24/05/2017 | 3.63p | 3.85p | 3.63p | 3.63p | 25871 |
| 23/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/05/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/05/2017 | 4.00p | 4.00p | 3.50p | 3.63p | 45500 |
| 12/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/05/2017 | 4.00p | 4.00p | 3.50p | 4.00p | 550 |
| 03/05/2017 | 3.88p | 4.12p | 3.88p | 4.00p | 4564 |
| 02/05/2017 | 3.88p | 4.12p | 3.88p | 3.88p | 2121 |
| 28/04/2017 | 3.50p | 3.88p | 3.50p | 3.88p | 0 |
| 27/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/04/2017 | 3.50p | 3.50p | 3.03p | 3.50p | 2671 |
| 21/04/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 0 |
| 20/04/2017 | 3.75p | 3.95p | 3.37p | 3.63p | 26000 |
| 19/04/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/04/2017 | 3.88p | 3.88p | 3.29p | 3.75p | 65117 |
| 13/04/2017 | 3.63p | 4.20p | 3.63p | 3.88p | 6543 |
| 12/04/2017 | 3.88p | 4.50p | 3.00p | 3.75p | 581523 |
| 11/04/2017 | 5.25p | 6.00p | 3.86p | 3.88p | 506780 |
| 10/04/2017 | 3.25p | 7.78p | 3.25p | 5.25p | 2384087 |
| 07/04/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/04/2017 | 3.38p | 3.38p | 3.00p | 3.25p | 15000 |
| 05/04/2017 | 3.38p | 3.38p | 3.30p | 3.38p | 29926 |
| 04/04/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/04/2017 | 3.38p | 3.38p | 3.30p | 3.38p | 25992 |
| 31/03/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 7033 |
| 30/03/2017 | 3.38p | 3.38p | 3.30p | 3.38p | 10000 |
| 29/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/03/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 50000 |
| 27/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/03/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 20/03/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/03/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/03/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/03/2017 | 3.50p | 3.50p | 3.30p | 3.50p | 243 |
| 14/03/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 0 |
| 13/03/2017 | 3.75p | 3.75p | 3.00p | 3.63p | 100000 |
| 10/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/03/2017 | 3.75p | 3.75p | 3.70p | 3.75p | 14000 |
| 07/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/03/2017 | 3.88p | 3.88p | 3.38p | 3.75p | 170140 |
| 02/03/2017 | 3.88p | 3.88p | 3.66p | 3.88p | 20000 |
| 01/03/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/02/2017 | 3.88p | 3.88p | 3.50p | 3.88p | 100000 |
| 27/02/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 24/02/2017 | 3.50p | 3.88p | 3.50p | 3.88p | 73861 |
| 23/02/2017 | 3.13p | 3.69p | 3.13p | 3.50p | 60105 |
| 22/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/02/2017 | 3.38p | 3.38p | 2.88p | 3.13p | 19608 |
| 16/02/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/02/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 14/02/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 13/02/2017 | 3.75p | 3.75p | 3.50p | 3.50p | 15000 |
| 10/02/2017 | 3.88p | 3.88p | 3.50p | 3.75p | 13125 |
| 09/02/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 08/02/2017 | 3.88p | 3.88p | 3.79p | 3.88p | 110000 |
| 07/02/2017 | 3.38p | 4.47p | 3.38p | 3.88p | 659412 |
| 06/02/2017 | 3.13p | 3.43p | 3.13p | 3.38p | 100000 |
| 03/02/2017 | 3.00p | 3.40p | 3.00p | 3.13p | 124551 |
| 02/02/2017 | 2.75p | 3.20p | 2.75p | 3.00p | 87864 |
| 01/02/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 30/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/01/2017 | 3.00p | 3.00p | 2.60p | 2.75p | 2000 |
| 20/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
*Close Price adjusted for both dividends and splits