Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/11/2017 7.63p 8.08p 7.63p 7.88p 102264
07/11/2017 7.00p 7.70p 6.40p 7.63p 473220
06/11/2017 6.88p 7.00p 6.88p 7.00p 0
03/11/2017 7.25p 7.25p 6.78p 6.88p 52969
02/11/2017 8.00p 8.00p 7.25p 7.25p 178041
01/11/2017 8.00p 8.42p 8.00p 8.00p 35622
31/10/2017 8.63p 8.63p 8.00p 8.00p 47698
30/10/2017 9.00p 9.16p 8.33p 8.63p 12043
27/10/2017 7.13p 9.00p 7.00p 9.00p 328041
26/10/2017 7.13p 7.63p 7.13p 7.13p 19073
25/10/2017 7.88p 7.88p 7.00p 7.13p 82213
24/10/2017 7.88p 7.88p 7.50p 7.88p 73572
23/10/2017 7.88p 8.25p 7.59p 7.88p 13254
20/10/2017 7.88p 8.21p 7.59p 7.88p 54068
19/10/2017 8.13p 8.13p 7.59p 7.88p 95294
18/10/2017 8.75p 8.75p 7.77p 8.13p 32861
17/10/2017 9.13p 9.13p 8.08p 8.75p 68234
16/10/2017 8.62p 9.25p 8.62p 9.13p 56994
13/10/2017 8.13p 8.62p 8.13p 8.62p 100667
12/10/2017 8.13p 8.13p 8.13p 8.13p 0
11/10/2017 8.13p 8.13p 8.13p 8.13p 64349
10/10/2017 8.25p 8.25p 8.00p 8.13p 242944
09/10/2017 8.38p 8.50p 8.25p 8.25p 323720
06/10/2017 8.38p 8.38p 7.75p 8.38p 184523
05/10/2017 8.88p 8.88p 8.38p 8.38p 15000
04/10/2017 9.63p 9.88p 8.63p 8.88p 213956
03/10/2017 8.88p 9.00p 8.88p 9.00p 43530
02/10/2017 9.00p 9.00p 8.50p 8.88p 40363
29/09/2017 9.13p 9.13p 9.00p 9.00p 10332
28/09/2017 8.75p 9.50p 7.88p 9.13p 923829
27/09/2017 8.75p 8.75p 8.63p 8.75p 22155
26/09/2017 8.75p 8.75p 8.75p 8.75p 0
25/09/2017 8.88p 8.88p 8.75p 8.75p 212337
22/09/2017 8.75p 9.00p 8.75p 8.88p 456036
21/09/2017 8.88p 8.88p 8.75p 8.75p 18197
20/09/2017 9.38p 9.38p 8.88p 8.88p 132704
19/09/2017 9.38p 9.38p 9.38p 9.38p 26845
18/09/2017 9.75p 9.75p 9.38p 9.38p 137762
15/09/2017 8.88p 9.75p 8.88p 9.75p 319194
14/09/2017 9.00p 9.00p 8.88p 8.88p 52110
13/09/2017 7.63p 9.25p 7.63p 9.00p 181795
12/09/2017 7.50p 7.63p 7.50p 7.63p 198698
11/09/2017 7.38p 7.50p 7.38p 7.50p 100087
08/09/2017 7.25p 7.38p 7.25p 7.38p 40523
07/09/2017 7.63p 7.63p 7.00p 7.25p 124705
06/09/2017 7.50p 7.75p 7.50p 7.63p 153041
05/09/2017 7.50p 8.00p 7.50p 7.50p 0
04/09/2017 7.50p 7.50p 7.50p 7.50p 54807
01/09/2017 7.38p 7.50p 7.38p 7.50p 30108
31/08/2017 7.25p 7.38p 7.25p 7.38p 36962
30/08/2017 7.13p 7.25p 7.00p 7.25p 81185
29/08/2017 6.88p 7.00p 6.75p 7.00p 420639
25/08/2017 6.88p 6.88p 6.88p 6.88p 94559
24/08/2017 7.25p 7.25p 6.50p 6.88p 164452
23/08/2017 7.25p 7.25p 7.25p 7.25p 2785
22/08/2017 7.50p 7.50p 7.25p 7.25p 105712
21/08/2017 7.75p 7.75p 7.50p 7.50p 26938
18/08/2017 7.63p 7.75p 7.63p 7.75p 147730
17/08/2017 7.63p 7.63p 7.63p 7.63p 1274
16/08/2017 7.63p 7.63p 7.63p 7.63p 2000
15/08/2017 7.63p 7.63p 7.63p 7.63p 13149
14/08/2017 7.38p 7.63p 7.38p 7.63p 144941
11/08/2017 8.63p 8.63p 7.38p 7.38p 751511
10/08/2017 8.63p 8.63p 8.63p 8.63p 28162
09/08/2017 9.00p 9.00p 8.50p 8.63p 217262
08/08/2017 9.13p 9.13p 9.00p 9.00p 25000
07/08/2017 9.63p 9.63p 9.13p 9.13p 51350
04/08/2017 9.63p 9.63p 9.63p 9.63p 10925
03/08/2017 9.38p 9.63p 9.38p 9.63p 21149
02/08/2017 9.38p 9.38p 9.38p 9.38p 16786
01/08/2017 9.88p 9.88p 9.38p 9.38p 41622
31/07/2017 9.88p 9.88p 9.88p 9.88p 54891
28/07/2017 9.88p 9.88p 9.88p 9.88p 10257
27/07/2017 9.50p 9.88p 9.50p 9.88p 25643
26/07/2017 10.00p 10.00p 9.50p 9.50p 130763
25/07/2017 9.88p 10.00p 9.88p 10.00p 16277
24/07/2017 9.38p 9.88p 9.38p 9.88p 83207
21/07/2017 9.13p 9.38p 9.13p 9.38p 258262
20/07/2017 9.13p 9.13p 9.13p 9.13p 59848
19/07/2017 9.00p 9.25p 9.00p 9.13p 192725
18/07/2017 8.75p 9.00p 8.75p 9.00p 135906
17/07/2017 8.50p 8.75p 8.50p 8.75p 171387
14/07/2017 8.75p 8.75p 8.50p 8.50p 84868
13/07/2017 9.13p 9.13p 8.50p 8.75p 278922
12/07/2017 9.00p 9.13p 9.00p 9.13p 116561
11/07/2017 8.25p 9.13p 8.25p 9.00p 286143
10/07/2017 8.00p 8.25p 8.00p 8.25p 145664
07/07/2017 8.13p 8.13p 8.00p 8.00p 246594
06/07/2017 7.50p 8.13p 7.38p 8.13p 108611
05/07/2017 7.75p 7.88p 7.50p 7.50p 526924
04/07/2017 6.63p 7.75p 6.63p 7.75p 280991
03/07/2017 6.00p 6.63p 6.00p 6.63p 107793
30/06/2017 6.00p 6.00p 6.00p 6.00p 396415
29/06/2017 6.00p 6.00p 6.00p 6.00p 10809
28/06/2017 6.13p 6.13p 6.00p 6.00p 23800
27/06/2017 6.13p 6.13p 6.13p 6.13p 66597
26/06/2017 6.50p 6.50p 6.13p 6.13p 30468
23/06/2017 6.50p 6.50p 6.50p 6.50p 0
22/06/2017 6.50p 6.50p 6.50p 6.50p 0
21/06/2017 6.50p 6.50p 6.50p 6.50p 0
20/06/2017 6.50p 6.50p 6.50p 6.50p 0
19/06/2017 6.50p 6.50p 6.50p 6.50p 0
16/06/2017 6.50p 6.50p 6.50p 6.50p 0
15/06/2017 6.50p 6.75p 6.50p 6.50p 30940
14/06/2017 6.50p 6.50p 6.00p 6.50p 32590
13/06/2017 6.50p 6.50p 6.50p 6.50p 0
12/06/2017 6.50p 6.60p 6.50p 6.50p 9095
09/06/2017 6.63p 6.63p 5.75p 6.50p 100000
08/06/2017 6.75p 7.20p 5.91p 6.63p 147396
07/06/2017 6.75p 7.18p 6.27p 6.75p 62258
06/06/2017 6.88p 6.88p 6.38p 6.75p 80009
05/06/2017 6.88p 7.20p 6.88p 6.88p 13402
02/06/2017 6.63p 7.22p 6.61p 6.88p 120001
01/06/2017 7.25p 7.25p 6.23p 6.63p 75520
31/05/2017 7.38p 7.38p 6.55p 7.25p 153861
30/05/2017 7.50p 7.75p 7.00p 7.38p 45109
26/05/2017 7.50p 7.65p 7.02p 7.50p 6145
25/05/2017 7.63p 7.63p 7.25p 7.50p 14298
24/05/2017 7.63p 7.63p 7.27p 7.63p 15000
23/05/2017 7.50p 7.85p 7.02p 7.63p 53437
22/05/2017 7.50p 7.85p 7.20p 7.50p 46186
19/05/2017 7.50p 7.80p 7.50p 7.50p 16834
18/05/2017 7.38p 7.80p 7.10p 7.50p 59042
17/05/2017 7.63p 7.75p 7.00p 7.38p 88673
16/05/2017 7.63p 7.63p 7.11p 7.63p 7610
15/05/2017 7.38p 8.00p 7.00p 7.50p 97208
12/05/2017 6.75p 8.00p 6.75p 7.38p 194801
11/05/2017 6.75p 6.75p 6.60p 6.75p 60790
10/05/2017 6.75p 7.00p 6.60p 6.75p 39705
09/05/2017 6.75p 7.00p 6.60p 6.75p 243234
08/05/2017 6.75p 7.00p 6.75p 6.75p 23597
05/05/2017 6.88p 7.20p 6.63p 6.75p 329681
04/05/2017 6.75p 7.50p 6.50p 6.88p 502456
03/05/2017 6.88p 7.25p 6.75p 6.75p 100000
02/05/2017 6.88p 7.25p 6.88p 6.88p 29493
28/04/2017 6.00p 7.00p 6.00p 6.88p 309531
27/04/2017 6.25p 7.25p 6.25p 7.13p 69767
26/04/2017 6.13p 6.50p 6.01p 6.25p 118283
25/04/2017 6.00p 6.50p 6.00p 6.13p 114623
24/04/2017 5.63p 6.25p 5.63p 6.00p 123328
21/04/2017 5.75p 6.00p 5.57p 5.63p 83335
20/04/2017 5.75p 5.75p 5.75p 5.75p 0
19/04/2017 5.63p 5.75p 5.44p 5.75p 50000
18/04/2017 5.50p 6.00p 5.50p 5.63p 17525
13/04/2017 5.50p 5.50p 5.50p 5.50p 0
12/04/2017 5.25p 5.75p 5.25p 5.50p 8940
11/04/2017 5.13p 5.75p 5.13p 5.25p 5181
10/04/2017 5.13p 5.48p 5.13p 5.13p 24453
07/04/2017 5.13p 5.27p 5.13p 5.13p 9252
06/04/2017 5.00p 5.53p 4.75p 5.13p 177000
05/04/2017 5.00p 5.00p 5.00p 5.00p 0
04/04/2017 5.00p 5.00p 4.52p 5.00p 25055
03/04/2017 4.50p 5.25p 4.27p 5.00p 209000
31/03/2017 4.75p 4.75p 4.03p 4.50p 71807
30/03/2017 4.75p 4.75p 4.25p 4.75p 15000
29/03/2017 4.75p 5.25p 4.27p 4.75p 165390
28/03/2017 4.75p 4.95p 4.10p 4.75p 177867
27/03/2017 4.75p 5.20p 4.75p 4.75p 13384
24/03/2017 5.50p 5.77p 4.50p 4.75p 729035
23/03/2017 5.50p 5.50p 5.50p 5.50p 0
22/03/2017 5.75p 5.75p 5.25p 5.50p 51144
21/03/2017 5.88p 5.88p 5.33p 5.75p 268075
20/03/2017 6.25p 6.25p 5.50p 5.88p 132079
17/03/2017 6.25p 6.25p 6.25p 6.25p 0
16/03/2017 6.50p 6.50p 6.00p 6.25p 39756
15/03/2017 6.75p 6.75p 6.10p 6.50p 29491
14/03/2017 6.88p 6.88p 6.75p 6.75p 0
13/03/2017 6.88p 7.09p 6.59p 6.88p 33838
10/03/2017 6.88p 6.88p 6.50p 6.88p 0
09/03/2017 6.88p 6.88p 6.88p 6.88p 0
08/03/2017 6.88p 6.88p 6.38p 6.88p 43392
07/03/2017 6.88p 6.88p 6.88p 6.88p 0
06/03/2017 7.25p 7.38p 6.55p 6.88p 78216
03/03/2017 6.88p 7.80p 6.88p 7.25p 163403
02/03/2017 6.88p 7.09p 6.60p 6.88p 82817
01/03/2017 6.88p 6.88p 6.88p 6.88p 0
28/02/2017 6.88p 6.88p 6.60p 6.88p 19212
27/02/2017 6.88p 7.14p 6.88p 6.88p 4096
24/02/2017 7.25p 7.25p 6.50p 6.88p 165042
23/02/2017 7.25p 7.25p 7.25p 7.25p 1000
22/02/2017 7.25p 7.25p 6.75p 7.25p 16593
21/02/2017 7.25p 7.25p 7.25p 7.25p 0
20/02/2017 7.25p 7.30p 7.25p 7.25p 6833
17/02/2017 7.38p 7.38p 7.00p 7.25p 25290
16/02/2017 6.38p 7.75p 6.38p 7.38p 195967
15/02/2017 6.38p 6.75p 6.15p 6.38p 57208
14/02/2017 6.25p 6.50p 6.25p 6.38p 40000
13/02/2017 6.25p 6.50p 6.25p 6.25p 18650
10/02/2017 6.25p 6.25p 6.25p 6.25p 0
09/02/2017 6.50p 6.50p 6.00p 6.25p 94167
08/02/2017 6.38p 6.75p 6.38p 6.50p 73350
07/02/2017 6.38p 6.38p 6.38p 6.38p 0
06/02/2017 6.38p 6.50p 6.32p 6.38p 8775
03/02/2017 6.38p 6.38p 6.38p 6.38p 0
02/02/2017 6.50p 6.50p 6.32p 6.38p 28000
01/02/2017 6.75p 6.83p 6.50p 6.50p 92596
31/01/2017 6.75p 6.75p 6.75p 6.75p 0
30/01/2017 6.63p 6.75p 6.50p 6.75p 13
27/01/2017 6.63p 6.63p 6.50p 6.63p 3000
26/01/2017 6.50p 6.83p 6.50p 6.63p 10023

*Close Price adjusted for both dividends and splits