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 |
|---|---|---|---|---|---|
| 25/12/2020 | 8.75p | 8.75p | 8.15p | 8.75p | 6857 |
| 24/12/2020 | 8.75p | 8.75p | 8.15p | 8.75p | 6857 |
| 23/12/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/12/2020 | 8.50p | 9.40p | 8.50p | 8.75p | 23159 |
| 21/12/2020 | 8.75p | 9.00p | 8.20p | 9.00p | 26617 |
| 18/12/2020 | 9.25p | 9.25p | 8.05p | 8.75p | 100017 |
| 17/12/2020 | 9.50p | 9.55p | 8.58p | 9.25p | 30211 |
| 16/12/2020 | 10.00p | 10.40p | 9.00p | 9.25p | 53027 |
| 15/12/2020 | 10.00p | 10.40p | 9.37p | 9.75p | 25464 |
| 14/12/2020 | 10.00p | 10.84p | 9.37p | 10.00p | 13730 |
| 11/12/2020 | 10.00p | 10.50p | 9.10p | 10.50p | 25055 |
| 10/12/2020 | 10.00p | 10.00p | 9.04p | 10.00p | 18567 |
| 09/12/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/12/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 38962 |
| 07/12/2020 | 9.50p | 10.00p | 9.00p | 10.00p | 19676 |
| 04/12/2020 | 9.50p | 9.81p | 9.03p | 9.50p | 44848 |
| 03/12/2020 | 8.25p | 10.90p | 8.10p | 9.50p | 302625 |
| 02/12/2020 | 8.25p | 8.49p | 8.19p | 8.25p | 75681 |
| 01/12/2020 | 8.25p | 8.50p | 8.20p | 8.25p | 148149 |
| 30/11/2020 | 9.25p | 9.25p | 8.10p | 8.75p | 44734 |
| 27/11/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 13004 |
| 26/11/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 10000 |
| 25/11/2020 | 9.25p | 9.85p | 8.50p | 9.25p | 98178 |
| 24/11/2020 | 8.75p | 9.85p | 8.37p | 9.25p | 56905 |
| 23/11/2020 | 9.25p | 9.40p | 8.20p | 8.75p | 61118 |
| 20/11/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/11/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 22771 |
| 18/11/2020 | 9.25p | 9.34p | 8.56p | 9.25p | 12639 |
| 17/11/2020 | 9.25p | 9.35p | 8.56p | 9.25p | 11242 |
| 16/11/2020 | 9.00p | 9.40p | 8.73p | 9.25p | 96955 |
| 13/11/2020 | 9.00p | 9.00p | 8.72p | 9.00p | 6000 |
| 12/11/2020 | 8.75p | 9.50p | 8.65p | 9.00p | 34535 |
| 10/11/2020 | 9.00p | 9.25p | 8.77p | 9.00p | 29675 |
| 09/11/2020 | 9.50p | 9.60p | 8.50p | 9.00p | 321700 |
| 06/11/2020 | 10.00p | 10.00p | 9.53p | 9.75p | 55616 |
| 05/11/2020 | 10.00p | 10.24p | 9.50p | 10.00p | 30039 |
| 04/11/2020 | 11.00p | 11.34p | 9.61p | 10.00p | 92177 |
| 03/11/2020 | 9.00p | 12.29p | 9.00p | 11.00p | 1093323 |
| 02/11/2020 | 8.75p | 9.13p | 8.01p | 9.00p | 79501 |
| 30/10/2020 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 29/10/2020 | 8.50p | 9.00p | 8.20p | 8.75p | 19305 |
| 28/10/2020 | 9.00p | 9.00p | 8.13p | 8.50p | 67576 |
| 27/10/2020 | 9.50p | 9.50p | 8.20p | 8.75p | 134825 |
| 26/10/2020 | 9.50p | 9.80p | 8.80p | 9.25p | 116526 |
| 23/10/2020 | 9.75p | 9.85p | 8.50p | 9.50p | 215434 |
| 22/10/2020 | 10.25p | 12.75p | 9.52p | 9.75p | 593569 |
| 21/10/2020 | 8.75p | 11.50p | 8.75p | 10.25p | 517324 |
| 20/10/2020 | 8.50p | 9.43p | 7.20p | 8.75p | 91095 |
| 19/10/2020 | 8.25p | 8.74p | 7.53p | 8.25p | 86888 |
| 16/10/2020 | 9.25p | 9.25p | 7.50p | 8.25p | 119535 |
| 15/10/2020 | 9.50p | 9.50p | 8.15p | 9.25p | 7525 |
| 14/10/2020 | 9.00p | 9.50p | 9.00p | 9.50p | 122773 |
| 13/10/2020 | 9.00p | 9.00p | 8.33p | 9.00p | 53313 |
| 12/10/2020 | 9.25p | 9.25p | 8.15p | 9.00p | 160864 |
| 09/10/2020 | 10.25p | 10.39p | 8.61p | 9.25p | 174594 |
| 08/10/2020 | 10.25p | 10.25p | 9.70p | 10.25p | 165935 |
| 07/10/2020 | 9.50p | 10.50p | 9.30p | 10.25p | 367936 |
| 06/10/2020 | 8.75p | 9.74p | 8.51p | 9.50p | 174241 |
| 05/10/2020 | 9.00p | 9.00p | 8.50p | 8.75p | 76914 |
| 02/10/2020 | 10.00p | 10.00p | 8.50p | 9.00p | 440986 |
| 01/10/2020 | 11.00p | 11.00p | 9.20p | 10.00p | 300766 |
| 30/09/2020 | 13.00p | 13.40p | 10.98p | 11.00p | 508912 |
| 29/09/2020 | 13.00p | 13.00p | 12.25p | 13.00p | 40954 |
| 28/09/2020 | 12.00p | 13.00p | 11.77p | 13.00p | 78040 |
| 25/09/2020 | 13.00p | 13.29p | 12.00p | 12.00p | 210383 |
| 24/09/2020 | 12.00p | 13.80p | 11.60p | 13.00p | 197851 |
| 23/09/2020 | 12.00p | 12.60p | 11.45p | 12.00p | 103696 |
| 22/09/2020 | 11.50p | 12.44p | 11.22p | 12.00p | 67500 |
| 21/09/2020 | 12.50p | 12.50p | 9.00p | 11.50p | 180569 |
| 18/09/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 187385 |
| 17/09/2020 | 13.00p | 13.24p | 12.10p | 12.50p | 122321 |
| 16/09/2020 | 14.00p | 14.00p | 12.52p | 13.00p | 197588 |
| 15/09/2020 | 13.50p | 14.90p | 13.00p | 14.00p | 183117 |
| 14/09/2020 | 12.00p | 14.75p | 12.00p | 13.50p | 289988 |
| 11/09/2020 | 12.00p | 12.50p | 11.32p | 12.00p | 72938 |
| 10/09/2020 | 12.00p | 12.00p | 11.51p | 12.00p | 48224 |
| 09/09/2020 | 12.50p | 12.88p | 11.30p | 12.00p | 94606 |
| 08/09/2020 | 12.50p | 14.00p | 11.31p | 12.50p | 215132 |
| 07/09/2020 | 13.00p | 13.00p | 11.70p | 12.50p | 36965 |
| 04/09/2020 | 13.50p | 13.67p | 11.33p | 13.00p | 130605 |
| 03/09/2020 | 13.00p | 13.88p | 12.16p | 13.50p | 115077 |
| 02/09/2020 | 14.00p | 15.78p | 12.65p | 13.00p | 374651 |
| 01/09/2020 | 13.50p | 14.70p | 12.00p | 14.00p | 451868 |
| 31/08/2020 | 12.00p | 13.95p | 11.51p | 13.50p | 197711 |
| 28/08/2020 | 12.00p | 13.95p | 11.51p | 13.50p | 197711 |
| 27/08/2020 | 12.50p | 13.00p | 11.26p | 12.00p | 140306 |
| 26/08/2020 | 13.50p | 13.50p | 11.60p | 12.00p | 190071 |
| 25/08/2020 | 13.50p | 13.80p | 12.20p | 13.00p | 199229 |
| 24/08/2020 | 13.00p | 13.70p | 12.00p | 13.00p | 198286 |
| 21/08/2020 | 13.50p | 13.80p | 12.15p | 13.00p | 163224 |
| 20/08/2020 | 13.50p | 14.40p | 12.60p | 13.50p | 163249 |
| 19/08/2020 | 15.00p | 15.00p | 13.00p | 13.50p | 253173 |
| 18/08/2020 | 13.00p | 17.00p | 12.66p | 14.50p | 901051 |
| 17/08/2020 | 14.50p | 14.50p | 11.22p | 13.50p | 770906 |
| 14/08/2020 | 12.00p | 17.00p | 11.52p | 13.50p | 1080564 |
| 13/08/2020 | 14.00p | 14.75p | 11.86p | 13.00p | 527575 |
| 12/08/2020 | 13.50p | 17.80p | 13.07p | 14.00p | 1005255 |
| 11/08/2020 | 11.00p | 15.80p | 10.31p | 13.50p | 1080531 |
| 10/08/2020 | 14.50p | 14.50p | 10.60p | 11.00p | 877343 |
| 07/08/2020 | 9.00p | 23.80p | 8.42p | 12.50p | 5795667 |
| 06/08/2020 | 9.00p | 9.74p | 8.30p | 9.00p | 201358 |
| 05/08/2020 | 9.25p | 9.47p | 8.30p | 9.00p | 103486 |
| 04/08/2020 | 8.50p | 10.00p | 7.40p | 9.25p | 548062 |
| 03/08/2020 | 10.50p | 10.50p | 7.20p | 8.50p | 240751 |
| 31/07/2020 | 9.50p | 11.80p | 7.69p | 10.50p | 702690 |
| 30/07/2020 | 11.50p | 12.80p | 9.00p | 9.00p | 336257 |
| 29/07/2020 | 8.00p | 12.90p | 6.60p | 11.50p | 898189 |
| 28/07/2020 | 9.00p | 9.30p | 7.12p | 8.00p | 359282 |
| 27/07/2020 | 9.50p | 10.70p | 8.20p | 9.00p | 337322 |
| 24/07/2020 | 11.50p | 15.90p | 8.09p | 9.50p | 2017891 |
| 23/07/2020 | 18.50p | 25.90p | 10.00p | 10.50p | 3169077 |
| 22/07/2020 | 4.50p | 58.40p | 4.50p | 15.50p | 6002245 |
| 21/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/07/2020 | 4.50p | 4.50p | 4.05p | 4.50p | 25000 |
| 15/07/2020 | 4.65p | 4.65p | 4.50p | 4.50p | 0 |
| 14/07/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 13/07/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 10/07/2020 | 4.90p | 4.90p | 4.50p | 4.65p | 145000 |
| 09/07/2020 | 4.25p | 5.50p | 4.25p | 4.90p | 437414 |
| 08/07/2020 | 4.00p | 4.50p | 3.81p | 4.25p | 252046 |
| 07/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/07/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 30000 |
| 02/07/2020 | 4.00p | 4.05p | 3.85p | 4.00p | 150000 |
| 01/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2020 | 4.00p | 4.00p | 3.50p | 4.00p | 35723 |
| 19/06/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 29637 |
| 18/06/2020 | 4.00p | 4.00p | 3.52p | 4.00p | 61554 |
| 17/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/06/2020 | 4.25p | 4.25p | 3.80p | 4.00p | 122000 |
| 15/06/2020 | 4.50p | 4.95p | 4.01p | 4.25p | 342985 |
| 12/06/2020 | 3.15p | 3.60p | 3.15p | 3.15p | 10889 |
| 11/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/06/2020 | 3.05p | 3.15p | 3.05p | 3.15p | 0 |
| 04/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 29/05/2020 | 3.05p | 3.05p | 2.60p | 3.05p | 157000 |
| 28/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/05/2020 | 3.00p | 3.05p | 3.00p | 3.05p | 0 |
| 26/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 15/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 12/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 05/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/04/2020 | 3.05p | 3.31p | 3.05p | 3.05p | 42 |
| 29/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 16/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 15/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/04/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 9470 |
| 09/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 31/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 26/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/03/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 18992 |
| 18/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/03/2020 | 3.25p | 3.25p | 3.05p | 3.05p | 0 |
| 16/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/03/2020 | 3.25p | 3.25p | 3.03p | 3.25p | 13613 |
| 12/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
*Close Price adjusted for both dividends and splits