Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobile Tornado Group

Date Open High Low Close* Volume
06/09/2024 1.50p 1.50p 1.25p 1.38p 260000
05/09/2024 1.50p 1.62p 1.30p 1.50p 280000
04/09/2024 1.50p 1.50p 1.43p 1.50p 0
03/09/2024 1.53p 1.63p 1.31p 1.50p 80223
02/09/2024 1.58p 1.58p 1.50p 1.53p 189165
30/08/2024 1.58p 1.63p 1.51p 1.63p 17348
29/08/2024 1.58p 1.63p 1.51p 1.63p 884
28/08/2024 1.58p 1.63p 1.63p 1.63p 0
27/08/2024 1.58p 1.63p 1.51p 1.63p 293
23/08/2024 1.58p 1.71p 1.51p 1.63p 17232
22/08/2024 1.58p 1.70p 1.58p 1.63p 158264
21/08/2024 1.58p 1.63p 1.51p 1.63p 4637
20/08/2024 1.58p 1.63p 1.58p 1.63p 0
19/08/2024 1.70p 1.71p 1.51p 1.63p 200293
16/08/2024 1.75p 1.75p 1.51p 1.75p 62546
15/08/2024 1.75p 1.75p 1.56p 1.75p 2000
14/08/2024 1.75p 1.75p 1.63p 1.75p 0
13/08/2024 1.75p 1.75p 1.63p 1.75p 0
12/08/2024 1.75p 1.92p 1.55p 1.75p 53497
09/08/2024 1.75p 1.75p 1.70p 1.75p 0
08/08/2024 1.75p 1.75p 1.70p 1.75p 0
07/08/2024 1.75p 1.75p 1.55p 1.75p 10384
06/08/2024 1.75p 1.95p 1.75p 1.75p 1028
05/08/2024 1.75p 1.95p 1.51p 1.75p 14585
02/08/2024 1.80p 1.95p 1.64p 1.80p 136413
01/08/2024 1.80p 1.90p 1.64p 1.80p 53198
31/07/2024 1.80p 1.90p 1.80p 1.80p 66091
30/07/2024 1.80p 1.95p 1.80p 1.80p 154
29/07/2024 1.80p 1.95p 1.60p 1.80p 57922
26/07/2024 1.85p 1.87p 1.70p 1.80p 27750
25/07/2024 1.85p 1.95p 1.85p 1.85p 203
24/07/2024 1.85p 1.90p 1.85p 1.85p 0
23/07/2024 1.75p 1.90p 1.75p 1.85p 0
22/07/2024 1.85p 1.90p 1.75p 1.85p 0
19/07/2024 1.85p 1.90p 1.85p 1.85p 0
18/07/2024 1.90p 1.90p 1.80p 1.85p 28724
17/07/2024 2.00p 2.00p 1.81p 1.90p 75000
16/07/2024 2.00p 1.90p 1.90p 1.90p 0
15/07/2024 2.00p 2.00p 1.81p 1.90p 9000
12/07/2024 2.00p 2.00p 1.81p 1.90p 29612
11/07/2024 1.90p 1.99p 1.80p 1.90p 6917
10/07/2024 2.00p 2.00p 1.80p 1.90p 13602
09/07/2024 2.00p 2.00p 1.80p 1.90p 355000
08/07/2024 2.00p 2.10p 2.00p 2.00p 0
05/07/2024 2.00p 2.19p 2.00p 2.00p 1003
04/07/2024 1.95p 2.19p 1.81p 2.00p 24056
03/07/2024 1.95p 2.15p 1.81p 1.95p 79016
02/07/2024 1.95p 2.15p 1.95p 1.95p 5185
01/07/2024 1.95p 2.15p 1.95p 1.95p 5999
28/06/2024 1.85p 2.16p 1.85p 1.95p 461659
27/06/2024 1.85p 1.85p 1.85p 1.85p 0
26/06/2024 1.95p 1.95p 1.76p 1.85p 276855
25/06/2024 1.63p 2.20p 1.51p 1.95p 628712
24/06/2024 1.63p 1.63p 1.61p 1.63p 23200
21/06/2024 1.63p 1.67p 1.63p 1.63p 0
20/06/2024 1.63p 1.67p 1.63p 1.63p 0
19/06/2024 1.63p 1.73p 1.63p 1.63p 5000
18/06/2024 1.63p 1.71p 1.61p 1.63p 50340
17/06/2024 1.63p 1.63p 1.56p 1.63p 3461
14/06/2024 1.63p 1.63p 1.56p 1.63p 43801
13/06/2024 1.63p 1.63p 1.56p 1.63p 3461
12/06/2024 1.63p 1.63p 1.58p 1.63p 0
11/06/2024 1.63p 1.75p 1.56p 1.63p 36344
10/06/2024 1.63p 1.75p 1.53p 1.63p 326100
07/06/2024 1.63p 1.75p 1.56p 1.63p 2432
06/06/2024 1.65p 1.74p 1.56p 1.63p 42697
05/06/2024 1.65p 1.69p 1.51p 1.65p 118732
04/06/2024 1.70p 1.70p 1.51p 1.65p 172280
03/06/2024 1.70p 1.70p 1.63p 1.70p 0
31/05/2024 1.70p 1.70p 1.63p 1.70p 0
30/05/2024 1.70p 1.90p 1.70p 1.70p 18562
29/05/2024 1.70p 1.70p 1.61p 1.70p 16891
28/05/2024 1.75p 1.75p 1.51p 1.70p 128247
24/05/2024 1.75p 1.90p 1.75p 1.75p 11771
23/05/2024 1.75p 1.93p 1.65p 1.75p 33263
22/05/2024 1.75p 1.93p 1.51p 1.75p 5664
21/05/2024 1.75p 1.93p 1.75p 1.75p 223820
20/05/2024 1.85p 1.93p 1.74p 1.75p 253933
17/05/2024 1.95p 1.95p 1.70p 1.85p 1956296
16/05/2024 1.95p 2.19p 1.83p 1.95p 59323
15/05/2024 2.25p 2.29p 1.56p 1.95p 702191
14/05/2024 1.95p 2.94p 1.80p 2.25p 1802765
13/05/2024 2.10p 2.10p 1.51p 1.95p 1539713
10/05/2024 2.25p 2.35p 2.00p 2.25p 607544
09/05/2024 2.95p 3.30p 2.11p 2.25p 2265039
08/05/2024 1.10p 4.46p 1.10p 2.95p 14632599
07/05/2024 0.95p 0.95p 0.95p 0.95p 0
03/05/2024 0.95p 0.95p 0.95p 0.95p 0
02/05/2024 0.95p 0.95p 0.95p 0.95p 0
01/05/2024 0.95p 0.95p 0.95p 0.95p 0
30/04/2024 1.00p 1.00p 0.93p 0.95p 500000
29/04/2024 1.00p 1.03p 1.00p 1.00p 0
26/04/2024 1.00p 1.00p 0.92p 1.00p 55015
25/04/2024 1.00p 1.08p 1.00p 1.00p 11113
24/04/2024 1.00p 1.00p 1.00p 1.00p 0
23/04/2024 1.00p 1.10p 1.00p 1.00p 911
22/04/2024 1.00p 1.10p 1.00p 1.00p 37
19/04/2024 1.00p 1.00p 1.00p 1.00p 0
18/04/2024 1.00p 1.00p 1.00p 1.00p 0
17/04/2024 1.00p 1.08p 1.00p 1.00p 23151
16/04/2024 1.00p 1.00p 0.92p 1.00p 45
15/04/2024 1.00p 1.10p 1.00p 1.00p 18518
12/04/2024 1.00p 1.08p 0.92p 1.00p 18520
11/04/2024 1.00p 1.08p 1.00p 1.00p 18520
10/04/2024 1.00p 1.00p 1.00p 1.00p 0
09/04/2024 0.90p 1.09p 0.90p 1.00p 888073
08/04/2024 0.90p 0.93p 0.88p 0.90p 0
05/04/2024 0.90p 0.95p 0.85p 0.90p 1938893
04/04/2024 0.75p 0.90p 0.75p 0.90p 1443590
03/04/2024 0.75p 0.75p 0.75p 0.75p 0
02/04/2024 0.75p 0.75p 0.73p 0.75p 500
28/03/2024 0.75p 0.75p 0.75p 0.75p 0
27/03/2024 0.75p 0.75p 0.73p 0.75p 30000
26/03/2024 0.75p 0.75p 0.75p 0.75p 0
25/03/2024 0.75p 0.75p 0.75p 0.75p 0
22/03/2024 0.75p 0.75p 0.75p 0.75p 0
21/03/2024 0.73p 0.75p 0.73p 0.75p 750000
20/03/2024 0.73p 0.73p 0.73p 0.73p 0
19/03/2024 0.73p 0.73p 0.73p 0.73p 0
18/03/2024 0.73p 0.73p 0.73p 0.73p 0
15/03/2024 0.75p 0.77p 0.73p 0.73p 0
14/03/2024 0.75p 0.75p 0.73p 0.75p 203465
13/03/2024 0.75p 0.77p 0.75p 0.75p 0
12/03/2024 0.75p 0.75p 0.73p 0.75p 1000
11/03/2024 0.75p 0.77p 0.75p 0.75p 0
08/03/2024 0.75p 0.79p 0.75p 0.75p 125944
07/03/2024 0.75p 0.77p 0.75p 0.75p 0
06/03/2024 0.75p 0.77p 0.70p 0.75p 838
05/03/2024 0.75p 0.75p 0.70p 0.75p 2242
04/03/2024 0.75p 0.75p 0.73p 0.75p 68637
01/03/2024 0.75p 0.75p 0.73p 0.75p 0
29/02/2024 0.75p 0.75p 0.73p 0.75p 15000
28/02/2024 0.75p 0.79p 0.75p 0.75p 61467
27/02/2024 0.75p 0.75p 0.73p 0.75p 0
26/02/2024 0.75p 0.75p 0.73p 0.75p 0
23/02/2024 0.75p 0.75p 0.73p 0.75p 0
22/02/2024 0.75p 0.75p 0.73p 0.75p 0
21/02/2024 0.75p 0.75p 0.73p 0.75p 0
20/02/2024 0.75p 0.75p 0.73p 0.75p 0
19/02/2024 0.75p 0.75p 0.73p 0.75p 0
16/02/2024 0.75p 0.75p 0.73p 0.75p 0
15/02/2024 0.75p 0.75p 0.73p 0.75p 0
14/02/2024 0.75p 0.75p 0.73p 0.75p 0
13/02/2024 0.75p 0.75p 0.73p 0.75p 0
12/02/2024 0.75p 0.75p 0.73p 0.75p 0
09/02/2024 0.75p 0.75p 0.73p 0.75p 0
08/02/2024 0.75p 0.75p 0.73p 0.75p 0
07/02/2024 0.75p 0.79p 0.75p 0.75p 50000
06/02/2024 0.75p 0.75p 0.73p 0.75p 0
05/02/2024 0.75p 0.75p 0.73p 0.75p 0
02/02/2024 0.80p 0.80p 0.73p 0.75p 135977
01/02/2024 0.80p 0.80p 0.73p 0.80p 12124
31/01/2024 0.80p 0.80p 0.77p 0.80p 0
30/01/2024 0.80p 0.83p 0.80p 0.80p 203465
29/01/2024 0.80p 0.80p 0.77p 0.80p 0
26/01/2024 0.80p 0.89p 0.79p 0.80p 1049719
25/01/2024 0.80p 0.80p 0.77p 0.80p 0
24/01/2024 0.80p 0.80p 0.76p 0.80p 38231
23/01/2024 0.83p 0.83p 0.75p 0.80p 0
22/01/2024 0.80p 0.83p 0.80p 0.83p 0
19/01/2024 0.80p 0.83p 0.75p 0.80p 0
18/01/2024 0.83p 0.83p 0.75p 0.83p 240000
17/01/2024 0.80p 0.83p 0.80p 0.83p 0
16/01/2024 0.80p 0.83p 0.80p 0.83p 0
15/01/2024 0.98p 0.98p 0.83p 0.83p 0
12/01/2024 0.83p 0.83p 0.83p 0.83p 0
11/01/2024 0.80p 0.83p 0.80p 0.83p 0
10/01/2024 0.80p 0.83p 0.80p 0.83p 0
09/01/2024 0.83p 0.83p 0.83p 0.83p 0
08/01/2024 0.83p 0.83p 0.83p 0.83p 20000
05/01/2024 0.83p 0.83p 0.83p 0.83p 0
04/01/2024 0.80p 0.88p 0.75p 0.83p 63969
03/01/2024 0.83p 0.83p 0.83p 0.83p 0
02/01/2024 0.80p 0.83p 0.83p 0.83p 0
29/12/2023 0.83p 0.83p 0.83p 0.83p 0
28/12/2023 0.83p 0.83p 0.83p 0.83p 0
27/12/2023 0.83p 0.83p 0.83p 0.83p 0
22/12/2023 0.80p 0.83p 0.83p 0.83p 0
21/12/2023 0.83p 0.83p 0.83p 0.83p 0
20/12/2023 0.90p 0.90p 0.80p 0.83p 20000
19/12/2023 0.90p 0.90p 0.90p 0.90p 0
18/12/2023 0.90p 0.90p 0.90p 0.90p 0
15/12/2023 0.90p 0.90p 0.90p 0.90p 0
14/12/2023 0.90p 0.90p 0.90p 0.90p 0
13/12/2023 0.90p 0.90p 0.90p 0.90p 0
12/12/2023 0.90p 0.90p 0.80p 0.90p 201949
11/12/2023 0.90p 0.90p 0.80p 0.90p 336
08/12/2023 0.90p 0.90p 0.90p 0.90p 0
07/12/2023 1.00p 1.00p 0.80p 0.90p 604210
06/12/2023 1.00p 1.00p 0.97p 1.00p 0
05/12/2023 1.00p 1.00p 0.97p 1.00p 0
04/12/2023 1.00p 1.00p 0.90p 1.00p 939040
01/12/2023 1.00p 1.00p 0.97p 1.00p 0
30/11/2023 1.00p 1.00p 0.97p 1.00p 0
29/11/2023 1.15p 1.15p 1.00p 1.00p 202765
28/11/2023 1.13p 1.13p 1.13p 1.13p 0
27/11/2023 1.13p 1.13p 1.00p 1.13p 20000
24/11/2023 1.13p 1.14p 1.13p 1.13p 175066
23/11/2023 1.15p 1.15p 1.13p 1.13p 0
22/11/2023 1.13p 1.13p 1.13p 1.13p 0

*Close Price adjusted for both dividends and splits