Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/04/2023 2.00p 2.05p 1.95p 2.00p 277539
24/04/2023 1.90p 1.90p 1.90p 1.90p 0
21/04/2023 1.90p 1.95p 1.85p 1.90p 326477
20/04/2023 1.90p 1.90p 1.80p 1.90p 2155
19/04/2023 1.90p 1.99p 1.80p 1.90p 961547
18/04/2023 1.90p 1.90p 1.81p 1.90p 250000
17/04/2023 1.95p 1.95p 1.83p 1.90p 250000
14/04/2023 2.00p 2.10p 1.90p 1.95p 389065
13/04/2023 2.00p 2.00p 1.92p 2.00p 5882
12/04/2023 1.90p 2.09p 1.73p 2.00p 776149
11/04/2023 1.90p 1.90p 1.73p 1.85p 18954
06/04/2023 1.90p 1.90p 1.85p 1.85p 0
05/04/2023 1.85p 2.00p 1.73p 1.85p 16418
04/04/2023 1.80p 2.00p 1.80p 1.85p 75160
03/04/2023 1.80p 1.80p 1.64p 1.80p 9757
31/03/2023 1.80p 2.00p 1.64p 1.80p 55050
30/03/2023 1.85p 2.00p 1.80p 1.80p 4225301
29/03/2023 1.80p 1.94p 1.80p 1.80p 151861
28/03/2023 1.90p 1.90p 1.65p 1.85p 450000
27/03/2023 1.90p 1.90p 1.83p 1.90p 0
24/03/2023 1.90p 2.06p 1.90p 1.90p 37
23/03/2023 1.90p 1.90p 1.83p 1.90p 0
22/03/2023 1.90p 2.06p 1.90p 1.90p 485
21/03/2023 1.95p 1.95p 1.85p 1.90p 250000
20/03/2023 2.05p 2.05p 1.80p 1.95p 925114
17/03/2023 2.05p 2.05p 2.05p 2.05p 0
16/03/2023 2.05p 2.12p 2.05p 2.05p 161586
15/03/2023 2.05p 2.05p 1.90p 2.05p 0
14/03/2023 1.95p 2.05p 1.95p 2.05p 0
13/03/2023 1.95p 1.95p 1.95p 1.95p 0
10/03/2023 1.95p 1.95p 1.95p 1.95p 0
09/03/2023 1.95p 2.01p 1.95p 1.95p 17851
08/03/2023 1.95p 1.95p 1.85p 1.95p 8000
07/03/2023 1.95p 1.95p 1.85p 1.95p 5000
06/03/2023 1.95p 1.95p 1.95p 1.95p 0
03/03/2023 1.95p 2.01p 1.95p 1.95p 5000
02/03/2023 1.95p 1.95p 1.80p 1.95p 3605
01/03/2023 2.00p 2.07p 1.85p 1.95p 140101
28/02/2023 2.10p 2.10p 1.96p 2.10p 11219
27/02/2023 2.10p 2.10p 1.96p 2.10p 1100
24/02/2023 2.10p 2.22p 1.96p 2.10p 9796
23/02/2023 1.85p 2.13p 1.85p 2.10p 538200
22/02/2023 1.85p 1.90p 1.85p 1.85p 0
21/02/2023 1.90p 1.90p 1.71p 1.85p 399204
20/02/2023 1.90p 1.90p 1.82p 1.90p 37688
17/02/2023 1.90p 1.98p 1.83p 1.90p 197568
16/02/2023 1.90p 1.90p 1.87p 1.90p 0
15/02/2023 1.90p 1.90p 1.87p 1.90p 0
14/02/2023 1.90p 1.90p 1.87p 1.90p 0
13/02/2023 1.95p 1.95p 1.90p 1.90p 111473
10/02/2023 1.95p 1.95p 1.90p 1.95p 69546
09/02/2023 1.95p 2.00p 1.95p 1.95p 150
08/02/2023 1.95p 1.95p 1.95p 1.95p 0
07/02/2023 1.95p 1.95p 1.95p 1.95p 0
06/02/2023 2.05p 2.05p 1.90p 1.95p 361100
03/02/2023 2.05p 2.20p 2.05p 2.05p 62898
02/02/2023 1.95p 2.10p 1.95p 2.05p 73469
01/02/2023 2.15p 2.15p 1.86p 1.95p 350475
31/01/2023 1.80p 2.15p 1.80p 2.15p 147757
30/01/2023 1.80p 1.80p 1.80p 1.80p 0
27/01/2023 1.80p 1.80p 1.63p 1.80p 50000
26/01/2023 1.80p 1.80p 1.64p 1.80p 10000
25/01/2023 1.80p 1.80p 1.80p 1.80p 0
24/01/2023 1.85p 1.85p 1.74p 1.80p 61766
23/01/2023 1.85p 1.94p 1.85p 1.85p 257595
20/01/2023 1.85p 1.85p 1.73p 1.85p 169
19/01/2023 1.85p 1.85p 1.85p 1.85p 0
18/01/2023 1.85p 1.85p 1.85p 1.85p 0
17/01/2023 1.85p 2.00p 1.85p 1.85p 751
16/01/2023 1.75p 2.00p 1.63p 1.85p 76730
13/01/2023 1.95p 1.95p 1.60p 1.75p 733595
12/01/2023 1.95p 1.95p 1.80p 1.95p 115000
11/01/2023 1.95p 1.95p 1.87p 1.95p 1811
10/01/2023 1.95p 2.10p 1.85p 1.95p 195902
09/01/2023 1.95p 2.05p 1.95p 1.95p 9757
06/01/2023 1.95p 1.95p 1.95p 1.95p 0
05/01/2023 1.95p 2.09p 1.81p 1.95p 55275
04/01/2023 1.95p 2.09p 1.95p 1.95p 143
03/01/2023 1.95p 2.09p 1.95p 1.95p 7126
30/12/2022 1.90p 1.95p 1.90p 1.95p 0
29/12/2022 1.95p 2.06p 1.95p 1.95p 97
28/12/2022 1.95p 1.95p 1.83p 1.95p 2951
23/12/2022 1.90p 1.95p 1.90p 1.95p 0
22/12/2022 1.95p 2.06p 1.81p 1.95p 1908
21/12/2022 1.90p 1.99p 1.90p 1.95p 64251
20/12/2022 2.00p 2.06p 1.82p 1.95p 56940
19/12/2022 1.95p 2.00p 1.82p 2.00p 17404
16/12/2022 2.10p 2.10p 1.80p 2.00p 325577
15/12/2022 2.30p 2.30p 2.00p 2.10p 371780
14/12/2022 2.30p 2.30p 2.11p 2.30p 3000
13/12/2022 2.40p 2.58p 2.20p 2.30p 317846
12/12/2022 2.35p 2.75p 2.20p 2.35p 1799289
09/12/2022 1.70p 2.40p 1.70p 2.30p 1793350
08/12/2022 1.70p 1.82p 1.70p 1.70p 0
07/12/2022 1.70p 1.71p 1.54p 1.70p 73621
06/12/2022 1.70p 1.72p 1.53p 1.70p 475322
05/12/2022 1.70p 1.83p 1.53p 1.70p 381195
02/12/2022 1.80p 1.80p 1.53p 1.70p 169103
01/12/2022 1.80p 1.80p 1.70p 1.80p 38283
30/11/2022 1.85p 1.85p 1.63p 1.80p 666301
29/11/2022 1.85p 1.96p 1.84p 1.85p 109523
28/11/2022 1.85p 1.98p 1.70p 1.85p 889889
25/11/2022 1.45p 2.07p 1.35p 1.85p 5242883
24/11/2022 1.00p 1.59p 1.00p 1.45p 1630655
23/11/2022 0.95p 1.00p 0.95p 1.00p 153038
22/11/2022 0.95p 1.00p 0.95p 0.95p 34752
21/11/2022 0.95p 1.00p 0.91p 0.95p 257200
18/11/2022 0.88p 0.99p 0.88p 0.95p 427599
17/11/2022 0.88p 0.95p 0.86p 0.90p 106894
16/11/2022 0.88p 0.95p 0.84p 0.88p 127308
15/11/2022 0.88p 0.95p 0.88p 0.88p 286982
14/11/2022 0.88p 0.94p 0.88p 0.88p 558
11/11/2022 0.88p 0.95p 0.80p 0.88p 45152
10/11/2022 0.75p 0.95p 0.75p 0.88p 737182
09/11/2022 0.75p 0.77p 0.75p 0.75p 0
08/11/2022 0.75p 0.77p 0.75p 0.75p 0
07/11/2022 0.75p 0.79p 0.75p 0.75p 819
04/11/2022 0.75p 0.75p 0.71p 0.75p 20688
03/11/2022 0.70p 0.75p 0.70p 0.75p 969485
02/11/2022 0.70p 0.72p 0.70p 0.70p 3264
01/11/2022 0.70p 0.70p 0.66p 0.70p 275000
31/10/2022 0.73p 0.73p 0.73p 0.73p 0
28/10/2022 0.73p 0.74p 0.70p 0.73p 8351
27/10/2022 0.73p 0.74p 0.70p 0.73p 4947
26/10/2022 0.73p 0.73p 0.73p 0.73p 0
25/10/2022 0.73p 0.73p 0.70p 0.73p 7928
24/10/2022 0.73p 0.73p 0.73p 0.73p 0
21/10/2022 0.85p 0.85p 0.70p 0.73p 585575
20/10/2022 0.85p 0.85p 0.85p 0.85p 0
19/10/2022 0.85p 0.85p 0.85p 0.85p 0
18/10/2022 0.85p 0.85p 0.85p 0.85p 0
17/10/2022 0.85p 0.85p 0.85p 0.85p 0
14/10/2022 0.85p 0.85p 0.85p 0.85p 0
13/10/2022 0.85p 0.85p 0.85p 0.85p 0
12/10/2022 0.85p 0.85p 0.85p 0.85p 0
11/10/2022 0.85p 0.85p 0.85p 0.85p 0
10/10/2022 0.85p 0.85p 0.84p 0.85p 11219
07/10/2022 0.85p 0.85p 0.85p 0.85p 0
06/10/2022 0.85p 0.85p 0.85p 0.85p 0
05/10/2022 0.85p 0.85p 0.80p 0.85p 42124
04/10/2022 0.85p 0.85p 0.85p 0.85p 0
03/10/2022 0.85p 0.85p 0.80p 0.85p 53580
30/09/2022 0.85p 0.85p 0.85p 0.85p 0
29/09/2022 0.85p 0.85p 0.80p 0.85p 414
28/09/2022 0.85p 0.85p 0.85p 0.85p 0
27/09/2022 0.85p 0.85p 0.85p 0.85p 0
26/09/2022 0.90p 0.95p 0.80p 0.85p 1237317
23/09/2022 0.90p 0.90p 0.90p 0.90p 0
22/09/2022 0.90p 0.90p 0.80p 0.90p 280000
21/09/2022 0.90p 0.90p 0.90p 0.90p 0
20/09/2022 0.90p 0.97p 0.90p 0.90p 414
19/09/2022 0.90p 0.90p 0.90p 0.90p 0
16/09/2022 0.90p 0.90p 0.90p 0.90p 0
15/09/2022 0.90p 0.90p 0.90p 0.90p 0
14/09/2022 0.90p 0.90p 0.83p 0.90p 200601
13/09/2022 0.90p 0.90p 0.90p 0.90p 0
12/09/2022 0.90p 0.90p 0.90p 0.90p 0
09/09/2022 0.90p 0.90p 0.83p 0.90p 5595
08/09/2022 0.90p 0.90p 0.90p 0.90p 0
07/09/2022 0.90p 0.90p 0.90p 0.90p 0
06/09/2022 0.90p 0.90p 0.90p 0.90p 0
05/09/2022 0.90p 0.90p 0.90p 0.90p 0
02/09/2022 0.90p 0.97p 0.90p 0.90p 100000
01/09/2022 0.90p 0.97p 0.90p 0.90p 616
31/08/2022 1.00p 1.00p 0.90p 0.90p 606089
30/08/2022 1.00p 1.00p 0.90p 1.00p 3992
29/08/2022 1.00p 1.00p 1.00p 1.00p 0
26/08/2022 1.00p 1.00p 1.00p 1.00p 0
25/08/2022 1.00p 1.09p 1.00p 1.00p 600000
24/08/2022 1.00p 1.00p 1.00p 1.00p 200000
23/08/2022 1.00p 1.00p 1.00p 1.00p 0
22/08/2022 1.00p 1.00p 1.00p 1.00p 0
19/08/2022 1.00p 1.00p 1.00p 1.00p 0
18/08/2022 1.00p 1.00p 0.94p 1.00p 492256
17/08/2022 1.00p 1.00p 1.00p 1.00p 0
16/08/2022 1.00p 1.00p 1.00p 1.00p 0
15/08/2022 1.00p 1.09p 0.94p 1.00p 295337
12/08/2022 1.00p 1.00p 1.00p 1.00p 0
11/08/2022 1.05p 1.05p 1.00p 1.00p 250000
10/08/2022 1.05p 1.05p 1.05p 1.05p 0
09/08/2022 1.05p 1.05p 1.05p 1.05p 0
08/08/2022 1.05p 1.05p 1.05p 1.05p 0
05/08/2022 1.05p 1.05p 1.05p 1.05p 0
04/08/2022 1.05p 1.05p 1.00p 1.05p 361850
03/08/2022 1.05p 1.05p 1.05p 1.05p 0
02/08/2022 1.05p 1.05p 1.00p 1.05p 7034
01/08/2022 1.10p 1.10p 1.05p 1.05p 0
29/07/2022 1.05p 1.05p 1.05p 1.05p 0
28/07/2022 1.05p 1.05p 1.05p 1.05p 0
27/07/2022 1.00p 1.10p 1.00p 1.05p 90150
26/07/2022 1.00p 1.00p 0.92p 1.00p 489
25/07/2022 1.00p 1.10p 1.00p 1.00p 2353
22/07/2022 1.00p 1.00p 0.92p 1.00p 16880
21/07/2022 1.00p 1.00p 1.00p 1.00p 0
20/07/2022 1.00p 1.00p 1.00p 1.00p 0
19/07/2022 1.10p 1.10p 0.91p 1.00p 260299
18/07/2022 1.10p 1.10p 1.10p 1.10p 0
15/07/2022 1.10p 1.10p 1.10p 1.10p 0
14/07/2022 1.10p 1.10p 1.10p 1.10p 0
13/07/2022 1.10p 1.10p 1.00p 1.10p 27252

*Close Price adjusted for both dividends and splits