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 Braemar (BMS) by Hot Stock Rockets in ShareProphets
- Underweight Baltic Classifieds Group (BCG) by JP Morgan
- Hold GSK (GSK) by HSBC
- Buy AstraZeneca (AZN) by HSBC
- Outperform AstraZeneca (AZN) by Bernstein
- Overweight Antofagasta (ANTO) by JP Morgan
- Neutral Man Group (EMG) by Citi
- Buy Abrdn (ABDN) by Citi
- Overweight Wise Class A (WISE) by JP Morgan
- Outperform Currys (CURY) by RBC Capital
- Neutral Ryanair Holdings (CDI) (0RYA) by Goldman Sachs
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Outperform Polar Capital Holdings (POLR) by RBC Capital
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Sector Perform Close Brothers Group (CBG) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by UBS
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 23/04/2012 | 4.13p | 4.25p | 3.67p | 4.13p | 0 |
| 20/04/2012 | 4.13p | 4.13p | 3.67p | 4.13p | 55000 |
| 19/04/2012 | 3.88p | 4.13p | 3.75p | 4.13p | 41178 |
| 18/04/2012 | 4.00p | 4.08p | 3.75p | 3.88p | 20197 |
| 17/04/2012 | 4.38p | 4.38p | 3.80p | 4.00p | 63941 |
| 16/04/2012 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 13/04/2012 | 4.50p | 4.50p | 4.25p | 4.38p | 39500 |
| 12/04/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 6972 |
| 11/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 10/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 25000 |
| 05/04/2012 | 4.63p | 4.63p | 4.56p | 4.63p | 25000 |
| 04/04/2012 | 4.75p | 5.00p | 4.63p | 4.63p | 0 |
| 03/04/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 02/04/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 30/03/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 29/03/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 1235 |
| 28/03/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 27/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 26/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 23/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 22/03/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 162805 |
| 21/03/2012 | 5.38p | 5.38p | 4.50p | 4.75p | 248217 |
| 20/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 19/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 15000 |
| 16/03/2012 | 5.25p | 5.38p | 5.25p | 5.38p | 20000 |
| 15/03/2012 | 5.25p | 5.30p | 5.25p | 5.25p | 21481 |
| 14/03/2012 | 4.88p | 5.30p | 4.88p | 5.25p | 93235 |
| 13/03/2012 | 5.00p | 5.38p | 4.50p | 4.88p | 36187 |
| 12/03/2012 | 5.13p | 5.38p | 4.75p | 5.00p | 33356 |
| 09/03/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 33047 |
| 08/03/2012 | 5.13p | 5.36p | 5.13p | 5.13p | 0 |
| 07/03/2012 | 5.13p | 5.36p | 5.13p | 5.13p | 3337 |
| 06/03/2012 | 5.25p | 5.25p | 4.80p | 5.13p | 20000 |
| 05/03/2012 | 5.25p | 5.25p | 4.90p | 5.25p | 7331 |
| 02/03/2012 | 5.25p | 5.25p | 4.90p | 5.25p | 23131 |
| 01/03/2012 | 5.25p | 5.60p | 5.25p | 5.25p | 17697 |
| 29/02/2012 | 5.25p | 5.34p | 4.80p | 5.25p | 36300 |
| 28/02/2012 | 5.38p | 5.38p | 5.00p | 5.25p | 71206 |
| 27/02/2012 | 5.38p | 5.56p | 5.04p | 5.38p | 32723 |
| 24/02/2012 | 5.38p | 5.38p | 5.11p | 5.38p | 26919 |
| 23/02/2012 | 5.38p | 5.75p | 5.20p | 5.38p | 128086 |
| 22/02/2012 | 5.75p | 5.75p | 5.20p | 5.38p | 75851 |
| 21/02/2012 | 6.50p | 6.50p | 5.70p | 5.75p | 160010 |
| 20/02/2012 | 6.75p | 7.40p | 5.61p | 6.50p | 849650 |
| 17/02/2012 | 6.25p | 7.21p | 6.19p | 6.75p | 786717 |
| 16/02/2012 | 6.25p | 6.75p | 6.00p | 6.25p | 216541 |
| 15/02/2012 | 5.63p | 7.20p | 5.50p | 6.25p | 1086003 |
| 14/02/2012 | 5.25p | 5.75p | 5.06p | 5.63p | 192103 |
| 13/02/2012 | 4.50p | 5.40p | 4.50p | 5.25p | 176075 |
| 10/02/2012 | 4.50p | 5.32p | 4.16p | 4.50p | 0 |
| 09/02/2012 | 5.13p | 5.32p | 4.16p | 4.50p | 150652 |
| 08/02/2012 | 5.25p | 5.34p | 4.75p | 5.13p | 57203 |
| 07/02/2012 | 5.25p | 5.25p | 4.80p | 5.25p | 33111 |
| 06/02/2012 | 5.75p | 5.75p | 5.11p | 5.25p | 122560 |
| 03/02/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 53000 |
| 02/02/2012 | 5.75p | 6.00p | 5.25p | 5.63p | 123333 |
| 01/02/2012 | 5.75p | 6.00p | 5.75p | 5.75p | 2000 |
| 31/01/2012 | 5.63p | 6.25p | 5.36p | 5.75p | 291877 |
| 30/01/2012 | 5.63p | 5.81p | 5.25p | 5.63p | 63126 |
| 27/01/2012 | 5.63p | 6.45p | 5.25p | 5.63p | 0 |
| 26/01/2012 | 6.00p | 6.45p | 5.25p | 5.63p | 109977 |
| 25/01/2012 | 4.88p | 6.25p | 4.88p | 6.00p | 470142 |
| 24/01/2012 | 4.13p | 5.00p | 4.13p | 4.88p | 97091 |
| 23/01/2012 | 4.00p | 4.39p | 4.00p | 4.13p | 1943 |
| 20/01/2012 | 4.38p | 4.38p | 4.00p | 4.13p | 32660 |
| 19/01/2012 | 4.38p | 4.50p | 4.38p | 4.38p | 16864 |
| 18/01/2012 | 4.75p | 4.75p | 4.00p | 4.38p | 115413 |
| 17/01/2012 | 3.50p | 5.50p | 3.50p | 4.75p | 343011 |
| 16/01/2012 | 3.13p | 3.65p | 3.09p | 3.50p | 226034 |
| 13/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 12/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 11/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 10/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 0 |
| 09/01/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 25000 |
| 06/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 05/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 04/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 03/01/2012 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 30/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 29/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 28/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 23/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 22/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 21/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 20/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 19/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 16/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 15/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 14/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 13/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 12/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 09/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 08/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 07/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 06/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 05/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 02/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 01/12/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 30/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 29/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 28/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 25/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 24/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 23/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 22/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 21/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 18/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 17/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 16/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 15/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 14/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 11/11/2011 | 3.13p | 3.25p | 2.35p | 3.13p | 0 |
| 10/11/2011 | 3.25p | 3.25p | 2.35p | 3.13p | 100000 |
| 09/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 08/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 07/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 04/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 03/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 02/11/2011 | 3.25p | 3.40p | 3.25p | 3.25p | 18647 |
| 01/11/2011 | 3.25p | 3.63p | 2.97p | 3.25p | 0 |
| 31/10/2011 | 3.25p | 3.63p | 2.97p | 3.25p | 0 |
| 28/10/2011 | 3.25p | 3.63p | 2.97p | 3.25p | 0 |
| 27/10/2011 | 3.38p | 3.63p | 2.97p | 3.25p | 0 |
| 26/10/2011 | 3.38p | 3.63p | 2.97p | 3.38p | 0 |
| 25/10/2011 | 3.63p | 3.63p | 2.97p | 3.38p | 70000 |
| 24/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 21/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 20/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 19/10/2011 | 3.63p | 3.75p | 3.30p | 3.63p | 0 |
| 18/10/2011 | 3.75p | 3.75p | 3.30p | 3.63p | 0 |
| 17/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 14/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 13/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 12/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 11/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 10/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 0 |
| 07/10/2011 | 3.75p | 3.75p | 3.30p | 3.75p | 15000 |
| 06/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 05/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 04/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 03/10/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 30/09/2011 | 3.75p | 4.00p | 3.75p | 3.75p | 10000 |
| 29/09/2011 | 4.00p | 4.00p | 3.75p | 3.75p | 50000 |
| 28/09/2011 | 4.00p | 4.00p | 3.78p | 4.00p | 0 |
| 27/09/2011 | 4.00p | 4.00p | 3.78p | 4.00p | 20000 |
| 26/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 23/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 22/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 21/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 20/09/2011 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 19/09/2011 | 4.13p | 4.13p | 3.75p | 4.00p | 0 |
| 16/09/2011 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/09/2011 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 13/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 12/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 09/09/2011 | 4.13p | 4.25p | 4.06p | 4.13p | 0 |
| 08/09/2011 | 4.25p | 4.25p | 4.06p | 4.13p | 35000 |
| 07/09/2011 | 4.13p | 4.13p | 3.50p | 4.13p | 0 |
| 06/09/2011 | 3.88p | 4.13p | 3.50p | 4.13p | 0 |
| 05/09/2011 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 02/09/2011 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 01/09/2011 | 3.50p | 3.88p | 3.50p | 3.88p | 20000 |
| 31/08/2011 | 3.50p | 3.64p | 3.25p | 3.50p | 0 |
| 30/08/2011 | 3.38p | 3.64p | 3.25p | 3.50p | 0 |
| 26/08/2011 | 3.38p | 3.64p | 3.38p | 3.38p | 35820 |
| 25/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 24/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 23/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 22/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 19/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 18/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 17/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 16/08/2011 | 3.38p | 3.64p | 3.13p | 3.38p | 0 |
| 15/08/2011 | 3.13p | 3.64p | 3.13p | 3.38p | 133563 |
| 12/08/2011 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 11/08/2011 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/08/2011 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 09/08/2011 | 3.38p | 3.50p | 3.00p | 3.25p | 22000 |
| 08/08/2011 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/08/2011 | 3.75p | 3.88p | 3.50p | 3.50p | 9000 |
| 04/08/2011 | 3.88p | 3.95p | 3.88p | 3.88p | 67486 |
| 03/08/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 02/08/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 01/08/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 29/07/2011 | 4.13p | 4.13p | 3.75p | 3.88p | 5500 |
| 28/07/2011 | 4.13p | 4.38p | 4.12p | 4.13p | 0 |
| 27/07/2011 | 4.38p | 4.38p | 4.12p | 4.13p | 20000 |
| 26/07/2011 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 25/07/2011 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 22/07/2011 | 4.38p | 4.38p | 3.75p | 4.38p | 11011 |
| 21/07/2011 | 4.38p | 4.88p | 3.88p | 4.38p | 0 |
| 20/07/2011 | 4.88p | 4.88p | 3.88p | 4.38p | 70000 |
| 19/07/2011 | 5.00p | 5.25p | 4.75p | 4.88p | 21000 |
| 18/07/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 15/07/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 14/07/2011 | 5.00p | 5.40p | 5.00p | 5.25p | 0 |
| 13/07/2011 | 5.25p | 5.40p | 5.25p | 5.25p | 10000 |
| 12/07/2011 | 5.38p | 5.38p | 4.75p | 5.25p | 0 |
*Close Price adjusted for both dividends and splits