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:
- 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
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 12/11/2013 | 3.63p | 4.00p | 3.63p | 3.63p | 27000 |
| 11/11/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 08/11/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 07/11/2013 | 3.50p | 3.63p | 3.25p | 3.63p | 34166 |
| 06/11/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 0 |
| 05/11/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 0 |
| 04/11/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 8400 |
| 01/11/2013 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 31/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 11279 |
| 30/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 29/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 28/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 25/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 0 |
| 24/10/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 3000 |
| 23/10/2013 | 3.38p | 3.88p | 3.10p | 3.38p | 0 |
| 22/10/2013 | 3.50p | 3.88p | 3.10p | 3.38p | 0 |
| 21/10/2013 | 3.50p | 3.88p | 3.10p | 3.50p | 0 |
| 18/10/2013 | 3.88p | 3.88p | 3.10p | 3.50p | 184731 |
| 17/10/2013 | 4.38p | 4.38p | 3.88p | 3.88p | 115000 |
| 16/10/2013 | 4.38p | 4.38p | 4.10p | 4.38p | 50000 |
| 15/10/2013 | 4.38p | 4.38p | 4.10p | 4.38p | 55000 |
| 14/10/2013 | 4.38p | 4.75p | 4.25p | 4.38p | 157687 |
| 11/10/2013 | 4.38p | 4.50p | 4.38p | 4.38p | 67238 |
| 10/10/2013 | 4.50p | 4.50p | 4.38p | 4.38p | 54660 |
| 09/10/2013 | 4.00p | 5.15p | 4.00p | 4.50p | 163770 |
| 08/10/2013 | 4.00p | 4.50p | 4.00p | 4.00p | 4178 |
| 07/10/2013 | 3.88p | 4.25p | 3.88p | 4.00p | 37176 |
| 04/10/2013 | 3.88p | 4.15p | 3.75p | 3.88p | 76238 |
| 03/10/2013 | 3.50p | 3.75p | 3.50p | 3.75p | 150000 |
| 02/10/2013 | 3.75p | 3.75p | 3.19p | 3.50p | 78297 |
| 01/10/2013 | 3.88p | 4.00p | 3.45p | 3.75p | 189891 |
| 30/09/2013 | 2.50p | 4.10p | 2.50p | 3.88p | 961215 |
| 27/09/2013 | 1.88p | 2.60p | 1.88p | 2.50p | 174461 |
| 26/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 25/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 24/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 23/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 20/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 19/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 18/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 17/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 0 |
| 16/09/2013 | 2.25p | 2.25p | 1.75p | 2.25p | 15000 |
| 13/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 12/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 11/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 10/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 09/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 06/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 15000 |
| 05/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 04/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 03/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 02/09/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 147348 |
| 30/08/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 0 |
| 29/08/2013 | 2.25p | 2.25p | 1.90p | 2.25p | 102846 |
| 28/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 27/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 4000 |
| 23/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 22/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 21/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 20/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 19/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 0 |
| 16/08/2013 | 2.25p | 2.30p | 1.90p | 2.25p | 137569 |
| 15/08/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 200000 |
| 14/08/2013 | 2.13p | 2.25p | 1.75p | 2.25p | 0 |
| 13/08/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 4000 |
| 12/08/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 25000 |
| 09/08/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
| 08/08/2013 | 2.00p | 2.13p | 1.60p | 2.13p | 105000 |
| 07/08/2013 | 2.13p | 2.13p | 1.75p | 2.00p | 317500 |
| 06/08/2013 | 2.13p | 2.24p | 1.82p | 2.13p | 50000 |
| 05/08/2013 | 2.00p | 2.13p | 2.00p | 2.13p | 103000 |
| 02/08/2013 | 1.88p | 2.00p | 1.60p | 2.00p | 0 |
| 01/08/2013 | 1.88p | 1.88p | 1.60p | 1.88p | 8750 |
| 31/07/2013 | 2.50p | 2.50p | 1.55p | 1.88p | 506111 |
| 30/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 29/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 26/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 25/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 24/07/2013 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 23/07/2013 | 2.75p | 2.75p | 2.25p | 2.50p | 7780 |
| 22/07/2013 | 2.75p | 2.75p | 2.36p | 2.75p | 0 |
| 19/07/2013 | 2.75p | 2.75p | 2.36p | 2.75p | 0 |
| 18/07/2013 | 2.63p | 2.75p | 2.36p | 2.75p | 0 |
| 17/07/2013 | 2.38p | 2.63p | 2.36p | 2.63p | 0 |
| 16/07/2013 | 2.38p | 2.38p | 2.36p | 2.38p | 211111 |
| 15/07/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 11000 |
| 12/07/2013 | 2.50p | 2.50p | 2.00p | 2.50p | 98178 |
| 11/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 10/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 09/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 08/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 50000 |
| 05/07/2013 | 2.63p | 2.63p | 2.25p | 2.50p | 137727 |
| 04/07/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 90000 |
| 03/07/2013 | 2.25p | 2.75p | 2.25p | 2.63p | 505000 |
| 02/07/2013 | 2.38p | 2.38p | 2.01p | 2.25p | 432000 |
| 01/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 210115 |
| 28/06/2013 | 4.50p | 4.50p | 1.75p | 2.13p | 1280707 |
| 27/06/2013 | 4.50p | 4.63p | 4.00p | 4.50p | 0 |
| 26/06/2013 | 4.63p | 4.63p | 4.00p | 4.50p | 71801 |
| 25/06/2013 | 5.13p | 5.13p | 4.63p | 4.63p | 146185 |
| 24/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 0 |
| 21/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 0 |
| 20/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 0 |
| 19/06/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 15000 |
| 18/06/2013 | 5.25p | 5.60p | 4.80p | 5.13p | 80607 |
| 17/06/2013 | 4.88p | 5.25p | 4.88p | 5.25p | 50000 |
| 14/06/2013 | 4.88p | 4.95p | 4.50p | 4.88p | 0 |
| 13/06/2013 | 4.63p | 4.95p | 4.50p | 4.88p | 53000 |
| 12/06/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 60000 |
| 11/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 10/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 07/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 06/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 05/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 04/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 03/06/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 31/05/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 0 |
| 30/05/2013 | 4.63p | 4.71p | 4.25p | 4.63p | 15813 |
| 29/05/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 97500 |
| 28/05/2013 | 4.63p | 5.20p | 4.50p | 4.63p | 0 |
| 24/05/2013 | 5.00p | 5.20p | 4.50p | 4.63p | 81250 |
| 23/05/2013 | 5.00p | 5.20p | 4.49p | 5.00p | 109651 |
| 22/05/2013 | 4.50p | 5.20p | 4.50p | 5.00p | 169063 |
| 21/05/2013 | 4.63p | 4.63p | 4.35p | 4.50p | 64345 |
| 20/05/2013 | 4.25p | 4.63p | 4.25p | 4.63p | 82500 |
| 17/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 0 |
| 16/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 0 |
| 15/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 0 |
| 14/05/2013 | 4.25p | 4.45p | 4.25p | 4.25p | 5000 |
| 13/05/2013 | 4.25p | 4.25p | 3.85p | 4.25p | 0 |
| 10/05/2013 | 4.25p | 4.25p | 3.85p | 4.25p | 0 |
| 09/05/2013 | 4.25p | 4.25p | 3.85p | 4.25p | 13530 |
| 08/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 07/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 03/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 02/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 0 |
| 01/05/2013 | 4.25p | 4.25p | 3.75p | 4.25p | 58447 |
| 30/04/2013 | 4.25p | 4.50p | 3.00p | 4.25p | 0 |
| 29/04/2013 | 4.00p | 4.50p | 3.00p | 4.25p | 435000 |
| 26/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 2000 |
| 25/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
| 24/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
| 23/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 7348 |
| 22/04/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 3500 |
| 19/04/2013 | 4.00p | 4.00p | 3.27p | 4.00p | 40000 |
| 18/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 17/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 16/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 15/04/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 12/04/2013 | 3.88p | 4.00p | 3.88p | 4.00p | 13000 |
| 11/04/2013 | 3.75p | 3.90p | 3.75p | 3.88p | 25000 |
| 10/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 09/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 08/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 05/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 04/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 2589 |
| 03/04/2013 | 3.75p | 3.75p | 3.26p | 3.75p | 0 |
| 02/04/2013 | 3.63p | 3.75p | 3.26p | 3.75p | 34849 |
| 28/03/2013 | 3.63p | 3.63p | 3.00p | 3.63p | 168440 |
| 27/03/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 26/03/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 22085 |
| 25/03/2013 | 3.63p | 3.75p | 3.00p | 3.63p | 0 |
| 22/03/2013 | 3.63p | 3.75p | 3.00p | 3.63p | 0 |
| 21/03/2013 | 3.75p | 3.75p | 3.00p | 3.63p | 200000 |
| 20/03/2013 | 3.75p | 4.13p | 3.40p | 3.75p | 0 |
| 19/03/2013 | 3.75p | 4.13p | 3.40p | 3.75p | 0 |
| 18/03/2013 | 3.75p | 4.13p | 3.40p | 3.75p | 0 |
| 15/03/2013 | 4.13p | 4.13p | 3.40p | 3.75p | 148968 |
| 14/03/2013 | 4.13p | 4.20p | 3.75p | 4.13p | 94635 |
| 13/03/2013 | 4.00p | 4.50p | 3.50p | 4.13p | 310348 |
| 12/03/2013 | 3.63p | 4.06p | 3.50p | 3.50p | 115000 |
| 11/03/2013 | 3.50p | 3.69p | 3.50p | 3.63p | 35000 |
| 08/03/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 50510 |
| 07/03/2013 | 3.50p | 3.70p | 3.50p | 3.63p | 40000 |
| 06/03/2013 | 3.50p | 3.80p | 3.25p | 3.50p | 83210 |
| 05/03/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 04/03/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 01/03/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 28/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 27/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 26/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 25/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 10900 |
| 22/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 21/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 6930 |
| 20/02/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 2500 |
| 19/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 18/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 15/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 14/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 13/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 12/02/2013 | 3.25p | 3.50p | 3.25p | 3.50p | 24060 |
| 11/02/2013 | 3.50p | 3.50p | 2.00p | 3.25p | 25000 |
| 08/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 07/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 06/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 5000 |
| 05/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 04/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 01/02/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 10534 |
| 31/01/2013 | 3.50p | 3.65p | 3.00p | 3.50p | 0 |
*Close Price adjusted for both dividends and splits