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:
- 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
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 6.75p | 7.50p | 6.25p | 6.50p | 144593 |
| 07/02/2024 | 7.00p | 7.50p | 6.66p | 7.00p | 3703 |
| 06/02/2024 | 6.75p | 7.50p | 6.50p | 7.00p | 5781 |
| 05/02/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 02/02/2024 | 6.75p | 7.50p | 6.75p | 7.00p | 4941 |
| 01/02/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 6731 |
| 31/01/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 1265 |
| 30/01/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 11 |
| 29/01/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 8139 |
| 26/01/2024 | 7.00p | 7.50p | 6.50p | 6.75p | 84006 |
| 25/01/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 11 |
| 24/01/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 11 |
| 23/01/2024 | 7.00p | 7.50p | 6.67p | 7.00p | 110108 |
| 22/01/2024 | 7.50p | 8.00p | 6.75p | 7.00p | 540234 |
| 19/01/2024 | 7.00p | 7.80p | 7.00p | 7.50p | 44658 |
| 18/01/2024 | 6.25p | 7.00p | 6.00p | 7.00p | 694457 |
| 17/01/2024 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 16/01/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 137 |
| 15/01/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 304059 |
| 12/01/2024 | 6.75p | 7.50p | 6.00p | 6.50p | 187885 |
| 11/01/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 22117 |
| 10/01/2024 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 09/01/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 151 |
| 08/01/2024 | 7.25p | 7.50p | 6.29p | 6.75p | 128610 |
| 05/01/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 13711 |
| 04/01/2024 | 6.75p | 7.50p | 6.75p | 7.25p | 54472 |
| 03/01/2024 | 7.50p | 8.00p | 7.00p | 7.25p | 88964 |
| 02/01/2024 | 7.75p | 8.50p | 7.10p | 7.50p | 87010 |
| 29/12/2023 | 8.00p | 8.00p | 7.89p | 8.00p | 3195 |
| 28/12/2023 | 8.00p | 8.50p | 7.80p | 8.00p | 16191 |
| 27/12/2023 | 8.50p | 9.00p | 7.35p | 8.00p | 435256 |
| 22/12/2023 | 7.75p | 8.90p | 7.20p | 8.50p | 368533 |
| 21/12/2023 | 8.00p | 8.50p | 7.17p | 7.75p | 165324 |
| 20/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 9985 |
| 19/12/2023 | 7.75p | 8.50p | 7.55p | 8.00p | 25011 |
| 18/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 89453 |
| 15/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 211 |
| 14/12/2023 | 7.75p | 8.50p | 7.75p | 8.00p | 334231 |
| 13/12/2023 | 7.75p | 8.50p | 7.00p | 8.00p | 325988 |
| 12/12/2023 | 7.75p | 7.75p | 7.00p | 7.75p | 2000 |
| 11/12/2023 | 7.50p | 8.14p | 7.00p | 7.75p | 140065 |
| 08/12/2023 | 7.75p | 8.50p | 7.00p | 7.50p | 32068 |
| 07/12/2023 | 7.75p | 7.75p | 7.20p | 7.75p | 37036 |
| 06/12/2023 | 7.75p | 7.90p | 7.75p | 7.75p | 0 |
| 05/12/2023 | 7.75p | 8.50p | 7.00p | 7.75p | 2622 |
| 04/12/2023 | 7.25p | 8.00p | 6.50p | 7.75p | 74808 |
| 01/12/2023 | 7.50p | 8.00p | 6.50p | 7.25p | 37835 |
| 30/11/2023 | 7.25p | 8.00p | 6.50p | 7.50p | 93493 |
| 29/11/2023 | 7.75p | 8.50p | 6.50p | 7.25p | 64436 |
| 28/11/2023 | 7.75p | 8.50p | 7.00p | 7.75p | 114843 |
| 27/11/2023 | 9.25p | 9.50p | 6.78p | 8.68p | 637375 |
| 24/11/2023 | 6.00p | 10.00p | 6.00p | 9.25p | 1239679 |
| 23/11/2023 | 5.25p | 6.40p | 5.00p | 6.00p | 676385 |
| 22/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 27904 |
| 21/11/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 53 |
| 20/11/2023 | 5.25p | 5.50p | 5.07p | 5.25p | 9737 |
| 17/11/2023 | 5.25p | 5.50p | 5.06p | 5.25p | 50015 |
| 16/11/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 14509 |
| 15/11/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 69294 |
| 14/11/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 73022 |
| 13/11/2023 | 6.25p | 6.50p | 5.50p | 6.00p | 137694 |
| 10/11/2023 | 7.75p | 7.75p | 6.00p | 6.25p | 849855 |
| 09/11/2023 | 4.75p | 8.75p | 4.73p | 7.40p | 1375846 |
| 08/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 517 |
| 07/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 129 |
| 06/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
| 03/11/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 1238 |
| 02/11/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 249 |
| 01/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
| 31/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 3331 |
| 30/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 52438 |
| 27/10/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 136 |
| 25/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
| 24/10/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 242661 |
| 23/10/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 3499 |
| 20/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/10/2023 | 5.25p | 5.36p | 4.50p | 5.25p | 0 |
| 18/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 102825 |
| 16/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 1959 |
| 13/10/2023 | 5.00p | 5.20p | 4.65p | 5.00p | 26999 |
| 12/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
| 11/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 198 |
| 10/10/2023 | 5.00p | 5.25p | 5.00p | 5.00p | 716 |
| 09/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 543 |
| 06/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 150 |
| 05/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 461 |
| 04/10/2023 | 5.50p | 5.62p | 4.55p | 5.00p | 94827 |
| 03/10/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 36951 |
| 02/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 48043 |
| 29/09/2023 | 6.25p | 6.50p | 4.00p | 5.00p | 450197 |
| 28/09/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 171290 |
| 27/09/2023 | 6.00p | 6.50p | 5.50p | 6.25p | 87009 |
| 26/09/2023 | 6.25p | 6.50p | 5.54p | 5.75p | 173544 |
| 25/09/2023 | 6.75p | 6.75p | 6.00p | 6.00p | 114646 |
| 22/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 3320 |
| 21/09/2023 | 7.25p | 7.50p | 6.50p | 6.75p | 81801 |
| 20/09/2023 | 6.00p | 8.50p | 5.50p | 7.00p | 883416 |
| 19/09/2023 | 5.75p | 6.50p | 5.00p | 5.60p | 132226 |
| 18/09/2023 | 5.75p | 6.40p | 5.75p | 5.75p | 123454 |
| 15/09/2023 | 5.50p | 6.00p | 5.00p | 6.00p | 139964 |
| 14/09/2023 | 6.00p | 6.50p | 5.00p | 5.50p | 258462 |
| 13/09/2023 | 4.75p | 6.00p | 4.50p | 6.00p | 373049 |
| 12/09/2023 | 4.75p | 5.50p | 4.50p | 5.00p | 54438 |
| 11/09/2023 | 4.75p | 5.24p | 4.75p | 4.75p | 119006 |
| 08/09/2023 | 4.75p | 5.14p | 4.28p | 4.75p | 331107 |
| 07/09/2023 | 4.75p | 5.24p | 4.66p | 4.75p | 92000 |
| 06/09/2023 | 4.50p | 5.00p | 4.50p | 4.75p | 152976 |
| 05/09/2023 | 4.50p | 5.00p | 4.25p | 4.50p | 0 |
| 04/09/2023 | 4.75p | 5.00p | 4.00p | 5.00p | 113515 |
| 01/09/2023 | 4.75p | 4.88p | 4.37p | 4.75p | 40956 |
| 31/08/2023 | 4.75p | 4.75p | 4.37p | 4.75p | 1891 |
| 30/08/2023 | 4.75p | 4.94p | 4.75p | 4.75p | 0 |
| 29/08/2023 | 4.75p | 4.90p | 4.37p | 4.75p | 18000 |
| 25/08/2023 | 4.75p | 5.18p | 4.13p | 5.18p | 23340 |
| 24/08/2023 | 4.50p | 5.00p | 4.00p | 4.75p | 44196 |
| 23/08/2023 | 4.50p | 5.00p | 4.00p | 4.10p | 108105 |
| 22/08/2023 | 4.50p | 5.00p | 4.50p | 4.50p | 47764 |
| 21/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 1043 |
| 18/08/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 209193 |
| 17/08/2023 | 5.00p | 5.50p | 4.50p | 4.50p | 140921 |
| 16/08/2023 | 5.00p | 5.28p | 4.50p | 5.00p | 40176 |
| 15/08/2023 | 5.50p | 5.50p | 4.50p | 5.00p | 237491 |
| 14/08/2023 | 5.50p | 6.00p | 5.02p | 5.50p | 34597 |
| 11/08/2023 | 6.00p | 6.50p | 5.00p | 5.75p | 84240 |
| 10/08/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 238807 |
| 09/08/2023 | 4.25p | 6.48p | 4.00p | 6.00p | 725256 |
| 08/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/08/2023 | 4.25p | 4.30p | 3.61p | 4.30p | 22789 |
| 03/08/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 3113 |
| 02/08/2023 | 4.50p | 5.00p | 4.00p | 4.30p | 104279 |
| 01/08/2023 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 31/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12187 |
| 28/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/07/2023 | 4.50p | 5.00p | 4.28p | 4.50p | 16472 |
| 25/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 21974 |
| 24/07/2023 | 4.50p | 4.93p | 4.03p | 4.50p | 86898 |
| 21/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 95411 |
| 19/07/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 46838 |
| 18/07/2023 | 4.50p | 4.56p | 4.50p | 4.50p | 21711 |
| 17/07/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 34536 |
| 14/07/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 16626 |
| 13/07/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 49597 |
| 12/07/2023 | 4.75p | 4.85p | 4.56p | 4.75p | 14340 |
| 11/07/2023 | 4.75p | 4.80p | 4.75p | 4.75p | 40460 |
| 10/07/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 208451 |
| 07/07/2023 | 4.50p | 5.50p | 4.12p | 5.00p | 156153 |
| 06/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 9976 |
| 05/07/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 64546 |
| 04/07/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 47262 |
| 03/07/2023 | 4.25p | 4.50p | 3.50p | 4.20p | 152708 |
| 30/06/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 454907 |
| 29/06/2023 | 4.25p | 4.50p | 4.25p | 4.50p | 64000 |
| 28/06/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 174312 |
| 27/06/2023 | 5.50p | 5.50p | 4.11p | 4.50p | 417706 |
| 26/06/2023 | 5.25p | 6.22p | 4.50p | 5.50p | 515464 |
| 23/06/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 22233 |
| 22/06/2023 | 5.25p | 5.50p | 4.55p | 4.75p | 35015 |
| 21/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 72841 |
| 20/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 42033 |
| 19/06/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 53259 |
| 16/06/2023 | 5.00p | 5.00p | 4.65p | 5.00p | 16671 |
| 15/06/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
| 14/06/2023 | 5.00p | 5.50p | 4.63p | 5.00p | 19413 |
| 13/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 5113 |
| 12/06/2023 | 5.25p | 5.25p | 4.50p | 5.00p | 20 |
| 09/06/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 80 |
| 08/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 3681 |
| 07/06/2023 | 5.00p | 5.62p | 4.50p | 5.00p | 4174 |
| 06/06/2023 | 5.25p | 5.50p | 4.50p | 5.40p | 77951 |
| 05/06/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 8936 |
| 02/06/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 113248 |
| 01/06/2023 | 5.25p | 5.50p | 4.72p | 5.00p | 1115 |
| 31/05/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 59737 |
| 30/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 21481 |
| 26/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 145 |
| 25/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 381401 |
| 24/05/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 176715 |
| 23/05/2023 | 5.50p | 5.50p | 4.60p | 5.00p | 150054 |
| 22/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 19161 |
| 19/05/2023 | 5.50p | 6.00p | 5.00p | 5.40p | 53918 |
| 18/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 67 |
| 17/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 1023 |
| 16/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 77416 |
| 15/05/2023 | 5.25p | 6.00p | 5.00p | 5.50p | 100876 |
| 12/05/2023 | 6.00p | 6.00p | 5.00p | 5.25p | 437515 |
| 11/05/2023 | 6.25p | 6.50p | 5.15p | 6.00p | 282771 |
| 10/05/2023 | 8.00p | 8.50p | 7.20p | 8.00p | 31926 |
| 09/05/2023 | 7.75p | 8.66p | 7.50p | 8.00p | 100145 |
| 05/05/2023 | 6.75p | 8.24p | 6.50p | 8.00p | 790353 |
| 04/05/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 1197 |
| 03/05/2023 | 6.25p | 7.00p | 6.25p | 6.75p | 142374 |
| 02/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 37294 |
| 28/04/2023 | 6.50p | 6.50p | 6.25p | 6.25p | 136206 |
| 27/04/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 23688 |
| 26/04/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 413 |
*Close Price adjusted for both dividends and splits