Mobile Tornado Group (MBT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/08/2018 3.75p 3.82p 3.75p 3.75p 1414
23/08/2018 3.90p 3.90p 3.61p 3.75p 216358
22/08/2018 4.00p 4.00p 3.62p 3.90p 30584
21/08/2018 4.10p 4.10p 3.70p 4.00p 48573
20/08/2018 4.10p 4.10p 4.10p 4.10p 0
17/08/2018 4.10p 4.10p 4.10p 4.10p 0
16/08/2018 4.10p 4.10p 3.83p 4.10p 446
15/08/2018 4.10p 4.10p 4.10p 4.10p 0
14/08/2018 4.10p 4.10p 3.83p 4.10p 6451
13/08/2018 4.10p 4.18p 3.80p 4.10p 31199
10/08/2018 4.10p 4.18p 4.10p 4.10p 4791
09/08/2018 3.90p 4.19p 3.00p 4.10p 884680
08/08/2018 3.90p 3.90p 3.00p 3.90p 667166
07/08/2018 4.00p 4.00p 3.60p 3.90p 75180
06/08/2018 4.00p 4.08p 3.70p 4.00p 9637
03/08/2018 3.90p 4.15p 3.90p 4.00p 103471
02/08/2018 3.70p 4.17p 3.68p 3.90p 329528
01/08/2018 4.70p 4.70p 3.65p 3.65p 470243
31/07/2018 4.70p 4.70p 4.70p 4.70p 0
30/07/2018 4.70p 4.70p 4.70p 4.70p 0
27/07/2018 4.70p 4.80p 4.70p 4.70p 4166
26/07/2018 5.10p 5.20p 3.00p 4.70p 2169439
25/07/2018 5.00p 5.12p 5.00p 5.00p 48364
24/07/2018 5.00p 5.00p 5.00p 5.00p 0
23/07/2018 5.00p 5.30p 5.00p 5.00p 18937
20/07/2018 5.00p 5.00p 3.75p 5.00p 2500000
19/07/2018 5.00p 5.00p 5.00p 5.00p 0
18/07/2018 5.00p 5.00p 4.84p 5.00p 50732
17/07/2018 5.00p 5.50p 5.00p 5.00p 90672
16/07/2018 4.85p 5.00p 4.85p 5.00p 20080
13/07/2018 5.10p 5.10p 4.54p 4.85p 48384
12/07/2018 5.10p 5.10p 5.10p 5.10p 0
11/07/2018 5.10p 5.10p 5.10p 5.10p 0
10/07/2018 5.05p 5.10p 5.00p 5.10p 14800
09/07/2018 4.71p 5.07p 4.71p 5.05p 109443
06/07/2018 4.75p 4.80p 4.53p 4.71p 188880
05/07/2018 4.97p 4.97p 4.55p 4.75p 119285
04/07/2018 4.97p 4.97p 4.66p 4.97p 64753
03/07/2018 5.09p 5.09p 4.66p 4.97p 201194
02/07/2018 5.09p 5.09p 4.72p 5.09p 84678
29/06/2018 4.99p 5.41p 4.77p 5.09p 21442
28/06/2018 4.99p 4.99p 4.75p 4.99p 3485
27/06/2018 5.38p 5.38p 4.99p 4.99p 50000
26/06/2018 5.65p 5.72p 5.00p 5.38p 75500
25/06/2018 5.10p 6.00p 4.87p 5.65p 207064
22/06/2018 4.95p 5.40p 4.95p 5.10p 216772
21/06/2018 5.00p 5.00p 4.80p 4.95p 8000
20/06/2018 4.75p 5.20p 4.40p 5.00p 313980
19/06/2018 4.85p 4.85p 4.40p 4.75p 81966
18/06/2018 4.85p 4.85p 4.55p 4.85p 77423
15/06/2018 5.05p 5.05p 4.45p 4.85p 166489
14/06/2018 5.20p 5.20p 5.00p 5.05p 59452
13/06/2018 5.20p 5.20p 5.20p 5.20p 0
12/06/2018 5.20p 5.20p 5.10p 5.20p 1600
11/06/2018 5.20p 5.20p 5.10p 5.20p 4104
08/06/2018 5.30p 5.30p 5.10p 5.20p 11010
07/06/2018 5.30p 5.30p 5.25p 5.30p 28817
06/06/2018 5.30p 5.30p 5.20p 5.30p 0
05/06/2018 5.30p 5.30p 5.30p 5.30p 69850
04/06/2018 4.81p 5.40p 4.81p 5.30p 164433
01/06/2018 4.81p 4.95p 4.34p 4.81p 242814
31/05/2018 4.89p 4.89p 4.50p 4.81p 134130
30/05/2018 4.89p 5.20p 4.50p 4.89p 26173
29/05/2018 5.00p 5.29p 4.50p 4.89p 194572
25/05/2018 5.50p 5.58p 4.60p 5.00p 265988
24/05/2018 5.50p 5.63p 5.25p 5.63p 56176
23/05/2018 5.40p 5.60p 5.00p 5.50p 5428
22/05/2018 5.40p 5.40p 5.00p 5.40p 20000
21/05/2018 6.03p 6.03p 5.00p 5.40p 168688
18/05/2018 6.10p 6.10p 5.70p 6.03p 79158
17/05/2018 6.10p 6.19p 5.70p 6.10p 44943
16/05/2018 6.13p 6.13p 5.70p 6.10p 44098
15/05/2018 6.25p 6.25p 6.00p 6.13p 33533
14/05/2018 6.10p 6.25p 5.86p 6.25p 61000
11/05/2018 5.28p 6.30p 5.28p 6.10p 274574
10/05/2018 5.53p 5.53p 5.22p 5.28p 73716
09/05/2018 5.43p 5.80p 5.30p 5.53p 43181
08/05/2018 6.63p 6.63p 5.27p 5.43p 239232
04/05/2018 6.63p 6.70p 6.00p 6.63p 182686
03/05/2018 6.38p 6.88p 6.33p 6.63p 36144
02/05/2018 6.00p 6.50p 5.75p 6.38p 241432
01/05/2018 6.00p 6.00p 5.40p 6.00p 119133
30/04/2018 6.00p 6.40p 5.60p 6.00p 214333
27/04/2018 5.75p 6.40p 5.75p 6.00p 107891
26/04/2018 5.63p 5.88p 5.55p 5.75p 377187
25/04/2018 5.50p 5.80p 5.30p 5.63p 126670
24/04/2018 6.00p 6.00p 5.60p 5.60p 2000
23/04/2018 6.00p 6.50p 5.77p 6.00p 120537
20/04/2018 5.75p 6.44p 5.45p 5.88p 56021
19/04/2018 6.13p 6.13p 5.31p 5.75p 36318
18/04/2018 6.13p 6.13p 5.79p 6.13p 217
17/04/2018 6.13p 6.43p 5.79p 6.13p 54320
16/04/2018 6.13p 6.13p 5.79p 6.13p 10437
13/04/2018 6.13p 6.13p 6.13p 6.13p 0
12/04/2018 6.13p 6.13p 5.79p 6.13p 8640
11/04/2018 6.13p 6.30p 5.79p 6.13p 12657
10/04/2018 6.13p 6.35p 5.90p 6.13p 33448
09/04/2018 6.13p 6.13p 6.13p 6.13p 0
06/04/2018 6.13p 6.13p 5.90p 6.13p 15000
05/04/2018 6.13p 6.50p 5.79p 6.13p 168640
04/04/2018 6.13p 6.28p 5.79p 6.13p 185761
03/04/2018 5.75p 5.86p 5.75p 5.75p 25590
29/03/2018 5.75p 5.75p 5.75p 5.75p 0
28/03/2018 5.75p 5.75p 5.75p 5.75p 0
27/03/2018 6.00p 6.00p 5.26p 5.75p 42809
26/03/2018 6.00p 6.00p 5.53p 6.00p 87500
23/03/2018 5.50p 6.26p 5.11p 6.00p 365752
22/03/2018 5.75p 5.75p 5.03p 5.50p 185321
21/03/2018 5.75p 5.75p 5.28p 5.75p 19053
20/03/2018 5.63p 5.75p 5.27p 5.75p 38131
19/03/2018 6.13p 6.22p 5.15p 5.63p 147443
16/03/2018 6.25p 6.50p 6.08p 6.13p 40751
15/03/2018 6.00p 6.50p 5.59p 6.25p 114711
14/03/2018 6.00p 6.20p 5.59p 6.00p 132836
13/03/2018 6.00p 6.00p 5.60p 6.00p 36089
12/03/2018 6.00p 6.00p 5.90p 6.00p 48750
09/03/2018 6.25p 6.25p 5.61p 6.00p 142392
08/03/2018 6.13p 6.25p 6.00p 6.25p 8325
07/03/2018 6.13p 6.40p 6.13p 6.13p 23504
06/03/2018 6.13p 6.39p 6.13p 6.13p 20190
05/03/2018 6.25p 6.25p 5.86p 6.13p 25497
02/03/2018 6.25p 6.43p 6.05p 6.25p 80727
01/03/2018 6.25p 6.25p 6.25p 6.25p 0
28/02/2018 6.25p 6.25p 6.25p 6.25p 0
27/02/2018 6.25p 6.25p 6.05p 6.25p 1952
26/02/2018 6.50p 6.50p 5.75p 6.25p 259327
23/02/2018 6.50p 6.50p 6.00p 6.50p 35500
22/02/2018 6.50p 6.70p 6.00p 6.50p 223607
21/02/2018 6.50p 6.50p 5.75p 6.50p 69268
20/02/2018 6.50p 6.50p 6.00p 6.50p 16766
19/02/2018 6.38p 6.62p 6.38p 6.50p 75439
16/02/2018 6.63p 6.80p 6.20p 6.38p 138361
15/02/2018 6.63p 6.63p 6.50p 6.63p 150000
14/02/2018 6.50p 6.75p 6.50p 6.63p 11023
13/02/2018 6.63p 6.74p 6.50p 6.50p 2419
12/02/2018 6.13p 6.75p 5.86p 6.63p 354933
09/02/2018 6.25p 6.50p 5.89p 6.13p 57395
08/02/2018 6.25p 6.50p 6.25p 6.25p 50000
07/02/2018 6.25p 6.35p 6.25p 6.25p 94291
06/02/2018 6.25p 6.25p 6.00p 6.25p 10102
05/02/2018 6.63p 6.84p 6.00p 6.38p 85575
02/02/2018 6.25p 6.63p 6.19p 6.63p 146786
01/02/2018 5.25p 6.45p 5.25p 6.25p 511990
31/01/2018 5.25p 5.50p 5.25p 5.25p 75246
30/01/2018 5.25p 5.39p 5.00p 5.25p 42521
29/01/2018 5.25p 5.25p 5.25p 5.25p 0
26/01/2018 5.25p 5.40p 5.25p 5.25p 101650
25/01/2018 5.88p 5.88p 4.73p 5.25p 250220
24/01/2018 6.00p 6.00p 5.50p 5.88p 50000
23/01/2018 6.00p 6.00p 5.00p 6.00p 128573
22/01/2018 6.00p 6.00p 5.36p 6.00p 288871
19/01/2018 6.00p 6.00p 6.00p 6.00p 0
18/01/2018 6.00p 6.00p 6.00p 6.00p 0
17/01/2018 6.00p 6.00p 5.40p 6.00p 190090
16/01/2018 5.88p 6.00p 5.60p 6.00p 157495
15/01/2018 5.88p 5.98p 5.88p 5.88p 44014
12/01/2018 5.88p 5.98p 5.88p 5.88p -578360
11/01/2018 5.88p 5.98p 5.56p 5.88p 51329
10/01/2018 5.50p 6.10p 5.50p 5.88p 98166
09/01/2018 6.13p 6.13p 5.61p 6.13p 36302
08/01/2018 5.63p 6.30p 5.50p 6.13p 192261
05/01/2018 5.75p 5.75p 5.50p 5.63p 199266
04/01/2018 6.38p 6.38p 5.51p 5.75p 113036
03/01/2018 6.38p 6.38p 5.88p 6.38p 41107
02/01/2018 6.50p 6.50p 5.88p 6.38p 120852
29/12/2017 6.38p 6.60p 6.38p 6.50p 47621
28/12/2017 6.50p 6.50p 6.00p 6.38p 37526
27/12/2017 6.25p 6.40p 6.25p 6.25p 16000
22/12/2017 6.25p 6.25p 6.25p 6.25p 0
21/12/2017 6.25p 6.25p 6.25p 6.25p 0
20/12/2017 6.25p 6.25p 6.25p 6.25p 0
19/12/2017 6.25p 6.25p 6.00p 6.25p 19500
18/12/2017 7.00p 7.00p 6.00p 6.25p 292891
15/12/2017 6.00p 6.75p 5.60p 6.75p 38036
14/12/2017 6.13p 6.13p 5.83p 6.00p 44821
13/12/2017 6.50p 6.50p 5.78p 6.13p 308337
12/12/2017 6.50p 6.90p 6.22p 6.50p 66977
11/12/2017 6.25p 6.90p 6.25p 6.50p 71839
08/12/2017 6.38p 6.43p 5.83p 6.25p 166969
07/12/2017 6.50p 6.50p 6.22p 6.38p 20663
06/12/2017 6.50p 6.50p 6.22p 6.50p 16186
05/12/2017 6.13p 7.00p 5.91p 6.50p 121325
04/12/2017 6.13p 6.43p 6.01p 6.13p 53893
01/12/2017 6.13p 6.43p 6.13p 6.13p 684
30/11/2017 6.25p 6.25p 5.90p 6.13p 23530
29/11/2017 6.25p 6.25p 6.10p 6.25p 1500
28/11/2017 6.25p 6.25p 6.25p 6.25p 0
27/11/2017 6.13p 6.75p 6.13p 6.25p 3888
24/11/2017 6.13p 6.13p 6.13p 6.13p 0
23/11/2017 6.13p 6.13p 6.13p 6.13p 0
22/11/2017 6.13p 6.13p 6.10p 6.13p 558
21/11/2017 6.13p 6.25p 5.80p 6.13p 250248
20/11/2017 6.38p 6.60p 5.88p 6.13p 95415
17/11/2017 7.25p 7.25p 6.00p 6.38p 146867
16/11/2017 7.25p 7.25p 7.25p 7.25p 0
15/11/2017 7.88p 7.88p 6.75p 7.25p 104024
14/11/2017 7.88p 7.88p 7.51p 7.88p 62263
13/11/2017 7.88p 7.88p 7.72p 7.88p 10000
10/11/2017 7.88p 8.02p 7.88p 7.88p 1097
09/11/2017 7.88p 7.88p 7.70p 7.88p 8500

*Close Price adjusted for both dividends and splits