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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/03/2020 | 3.25p | 3.25p | 3.17p | 3.25p | 29239 |
| 05/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/02/2020 | 3.25p | 3.25p | 3.23p | 3.25p | 111000 |
| 25/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/02/2020 | 3.25p | 3.45p | 3.25p | 3.25p | 870 |
| 21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/02/2020 | 3.25p | 3.40p | 3.25p | 3.25p | 100000 |
| 03/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/01/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/01/2020 | 3.30p | 3.30p | 3.17p | 3.25p | 102476 |
| 29/01/2020 | 3.45p | 3.45p | 3.17p | 3.30p | 42618 |
| 28/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 27/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 23/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 22/01/2020 | 3.65p | 3.65p | 3.30p | 3.45p | 143888 |
| 21/01/2020 | 3.65p | 3.90p | 3.65p | 3.65p | 12615 |
| 20/01/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 17/01/2020 | 3.60p | 3.80p | 3.60p | 3.65p | 26027 |
| 16/01/2020 | 3.10p | 3.60p | 3.10p | 3.60p | 288677 |
| 15/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/01/2020 | 2.90p | 3.30p | 2.90p | 3.10p | 50000 |
| 13/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 62517 |
| 09/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 08/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 07/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 9000 |
| 06/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 16129 |
| 03/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 96614 |
| 01/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 31/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 30/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 27/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 24/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 23/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 20/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 19/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 17/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 16/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20700 |
| 13/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 12/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 11/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20000 |
| 10/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 09/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 06/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 03/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 29/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 28/11/2019 | 2.90p | 3.15p | 2.71p | 2.90p | 8610 |
| 27/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 22/11/2019 | 2.75p | 2.90p | 2.62p | 2.90p | 50000 |
| 21/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/11/2019 | 2.65p | 3.00p | 2.65p | 2.75p | 26316 |
| 19/11/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 18/11/2019 | 2.50p | 2.90p | 2.50p | 2.65p | 15724 |
| 15/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/11/2019 | 2.50p | 2.50p | 2.26p | 2.50p | 31321 |
| 13/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 12/11/2019 | 2.40p | 2.46p | 2.40p | 2.40p | 0 |
| 11/11/2019 | 2.40p | 2.46p | 2.22p | 2.46p | 52865 |
| 08/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 06/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 05/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 31/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 29/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/10/2019 | 2.30p | 2.40p | 2.30p | 2.40p | 0 |
| 25/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 24/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/10/2019 | 2.40p | 2.40p | 2.21p | 2.30p | 5000 |
| 18/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 17/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/10/2019 | 2.40p | 2.40p | 2.20p | 2.40p | 57992 |
| 15/10/2019 | 2.40p | 2.40p | 2.31p | 2.40p | 24509 |
| 14/10/2019 | 2.50p | 2.50p | 2.40p | 2.40p | 0 |
| 11/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 10/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/10/2019 | 2.30p | 2.50p | 2.30p | 2.40p | 272650 |
| 02/10/2019 | 2.40p | 2.40p | 2.00p | 2.30p | 120100 |
| 01/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/09/2019 | 2.60p | 2.60p | 2.10p | 2.40p | 153912 |
| 27/09/2019 | 3.05p | 3.05p | 2.70p | 2.80p | 194915 |
| 26/09/2019 | 3.20p | 3.20p | 2.89p | 3.05p | 7004 |
| 25/09/2019 | 3.90p | 3.90p | 2.81p | 3.20p | 436857 |
| 24/09/2019 | 1.95p | 4.49p | 1.95p | 3.70p | 2969492 |
| 23/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 19/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 12/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 11/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 10/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 09/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 06/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 05/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 04/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 30/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 29/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 28/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 27/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 23/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 19/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 15/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 14/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 12/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 09/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 08/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 07/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 06/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 05/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 01/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 31/07/2019 | 1.85p | 1.95p | 1.85p | 1.95p | 39709 |
| 30/07/2019 | 1.95p | 1.95p | 1.76p | 1.85p | 195000 |
| 29/07/2019 | 2.65p | 2.65p | 1.95p | 1.95p | 45500 |
| 26/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 25/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 24/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 23/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 22/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 19/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 18/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 17/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 16/07/2019 | 2.65p | 2.85p | 2.65p | 2.65p | 34649 |
| 15/07/2019 | 2.75p | 2.75p | 2.50p | 2.65p | 40000 |
| 12/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/07/2019 | 3.15p | 3.15p | 2.60p | 2.75p | 0 |
| 10/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 03/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 02/07/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 01/07/2019 | 3.25p | 3.25p | 3.15p | 3.15p | 0 |
| 28/06/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/06/2019 | 3.15p | 3.25p | 3.15p | 3.25p | 0 |
| 26/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 25/06/2019 | 3.00p | 3.15p | 3.00p | 3.15p | 0 |
| 24/06/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/06/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/06/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/06/2019 | 3.15p | 3.15p | 2.80p | 3.00p | 111871 |
| 18/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 17/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 13/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/06/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
*Close Price adjusted for both dividends and splits