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:
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Overweight BT Group (BT.A) by Barclays
- Equal Weight Helios Towers (HTWS) by Barclays
- Buy Barratt Redrow (BTRW) by Jefferies
- Overweight 3i Group (III) by Morgan Stanley
- Underweight Burberry Group (BRBY) by Barclays
- Buy Amigo Holdings (AMGO) by UBS
- Neutral Vodafone Group (VOD) by UBS
- Buy Jet2 (JET2) by UBS
- Buy JD Sports Fashion (JD.) by UBS
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
Mobile Streams (MOS) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2017 | 2.63p | 3.20p | 2.55p | 3.00p | 2964653 |
| 20/10/2017 | 2.50p | 2.86p | 2.50p | 2.63p | 3031700 |
| 19/10/2017 | 2.50p | 2.69p | 2.43p | 2.50p | 2323094 |
| 18/10/2017 | 2.25p | 2.75p | 2.25p | 2.50p | 6260974 |
| 17/10/2017 | 2.25p | 2.34p | 2.10p | 2.25p | 883262 |
| 16/10/2017 | 2.00p | 2.45p | 2.00p | 2.25p | 4472762 |
| 13/10/2017 | 1.75p | 2.13p | 1.75p | 2.00p | 3914373 |
| 12/10/2017 | 1.88p | 1.88p | 1.63p | 1.75p | 922779 |
| 11/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 300613 |
| 10/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 1151467 |
| 09/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 786606 |
| 06/10/2017 | 1.88p | 2.00p | 1.88p | 1.88p | 212620 |
| 05/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 1181187 |
| 04/10/2017 | 1.88p | 2.00p | 1.88p | 1.88p | 1472443 |
| 03/10/2017 | 2.00p | 2.00p | 1.88p | 1.88p | 691030 |
| 02/10/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 1116007 |
| 29/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 952149 |
| 28/09/2017 | 2.13p | 3.38p | 1.63p | 1.88p | 20608716 |
| 27/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 88462 |
| 26/09/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 675701 |
| 25/09/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 736397 |
| 22/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 100000 |
| 21/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 219337 |
| 20/09/2017 | 3.38p | 3.38p | 2.88p | 3.25p | 2069895 |
| 19/09/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 192383 |
| 18/09/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 70028 |
| 15/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 303837 |
| 14/09/2017 | 3.13p | 3.63p | 3.13p | 3.63p | 889965 |
| 13/09/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 914776 |
| 12/09/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 123323 |
| 11/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 91840 |
| 08/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 156601 |
| 07/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 84000 |
| 06/09/2017 | 3.25p | 3.75p | 3.25p | 3.50p | 2701888 |
| 05/09/2017 | 3.00p | 3.50p | 2.88p | 3.25p | 1077221 |
| 04/09/2017 | 3.00p | 3.25p | 3.00p | 3.00p | 175601 |
| 01/09/2017 | 3.00p | 3.00p | 2.88p | 3.00p | 968501 |
| 31/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 1041206 |
| 30/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 985000 |
| 29/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 83192 |
| 25/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/08/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 103089 |
| 23/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 52031 |
| 22/08/2017 | 3.38p | 3.38p | 3.13p | 3.25p | 222287 |
| 21/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 380835 |
| 18/08/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 25752 |
| 17/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 574733 |
| 16/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 6311 |
| 15/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 113654 |
| 14/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 39578 |
| 11/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 101727 |
| 10/08/2017 | 3.50p | 3.75p | 3.50p | 3.63p | 541425 |
| 09/08/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 74752 |
| 08/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 183539 |
| 07/08/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 353987 |
| 04/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 84587 |
| 03/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 301745 |
| 02/08/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 293705 |
| 01/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 10000 |
| 31/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1391270 |
| 28/07/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 1233811 |
| 27/07/2017 | 4.00p | 4.13p | 3.88p | 4.00p | 1734816 |
| 26/07/2017 | 4.88p | 6.00p | 3.88p | 4.00p | 7815788 |
| 25/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 577298 |
| 24/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 126943 |
| 21/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 286017 |
| 20/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 487495 |
| 19/07/2017 | 4.25p | 4.75p | 4.25p | 4.75p | 654728 |
| 18/07/2017 | 4.13p | 4.25p | 4.13p | 4.25p | 320123 |
| 17/07/2017 | 4.50p | 4.50p | 4.13p | 4.13p | 328675 |
| 14/07/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 307563 |
| 13/07/2017 | 4.75p | 4.75p | 4.38p | 4.50p | 812111 |
| 12/07/2017 | 4.63p | 4.75p | 4.63p | 4.75p | 803676 |
| 11/07/2017 | 4.38p | 4.63p | 4.38p | 4.63p | 1152917 |
| 10/07/2017 | 4.88p | 4.88p | 4.38p | 4.38p | 1927857 |
| 07/07/2017 | 4.25p | 5.13p | 4.25p | 4.88p | 3361003 |
| 06/07/2017 | 4.88p | 4.88p | 4.13p | 4.25p | 2046718 |
| 05/07/2017 | 5.00p | 5.00p | 4.38p | 4.88p | 1783535 |
| 04/07/2017 | 5.25p | 5.50p | 4.75p | 4.88p | 3497829 |
| 03/07/2017 | 4.50p | 5.63p | 4.50p | 5.50p | 5419784 |
| 30/06/2017 | 4.38p | 4.88p | 4.38p | 4.50p | 1921689 |
| 29/06/2017 | 4.00p | 4.75p | 4.00p | 4.38p | 3336944 |
| 28/06/2017 | 3.63p | 4.13p | 3.63p | 4.00p | 2941349 |
| 27/06/2017 | 3.25p | 4.25p | 3.25p | 3.88p | 4326852 |
| 26/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1031284 |
| 23/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 17911 |
| 22/06/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 0 |
| 21/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/06/2017 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
| 19/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/06/2017 | 3.00p | 3.19p | 2.88p | 3.00p | 50000 |
| 15/06/2017 | 3.00p | 3.09p | 2.83p | 3.00p | 579146 |
| 14/06/2017 | 3.00p | 3.25p | 2.83p | 3.00p | 418619 |
| 13/06/2017 | 3.00p | 3.18p | 2.83p | 3.00p | 246934 |
| 12/06/2017 | 3.13p | 3.19p | 2.81p | 3.00p | 475138 |
| 09/06/2017 | 3.13p | 3.19p | 3.13p | 3.13p | 122700 |
| 08/06/2017 | 3.25p | 3.25p | 3.01p | 3.13p | 542208 |
| 07/06/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 66681 |
| 06/06/2017 | 3.25p | 3.30p | 3.05p | 3.25p | 305980 |
| 05/06/2017 | 3.13p | 3.43p | 3.13p | 3.25p | 338726 |
| 02/06/2017 | 3.25p | 3.40p | 3.05p | 3.13p | 405854 |
| 01/06/2017 | 3.38p | 3.45p | 3.02p | 3.25p | 1622217 |
| 31/05/2017 | 3.50p | 3.50p | 3.30p | 3.38p | 292489 |
| 30/05/2017 | 3.63p | 3.75p | 3.50p | 3.50p | 333924 |
| 26/05/2017 | 3.63p | 3.82p | 3.35p | 3.63p | 1967030 |
| 25/05/2017 | 3.25p | 3.75p | 3.01p | 3.63p | 1944052 |
| 24/05/2017 | 3.25p | 3.30p | 3.00p | 3.25p | 1913103 |
| 23/05/2017 | 3.38p | 3.41p | 3.02p | 3.25p | 1042759 |
| 22/05/2017 | 3.75p | 3.75p | 3.28p | 3.38p | 791739 |
| 19/05/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 740153 |
| 18/05/2017 | 3.75p | 4.00p | 3.61p | 3.63p | 490519 |
| 17/05/2017 | 3.88p | 3.94p | 3.60p | 3.75p | 1236168 |
| 16/05/2017 | 4.38p | 4.75p | 3.60p | 3.88p | 7367412 |
| 15/05/2017 | 2.88p | 4.70p | 2.87p | 4.13p | 18008488 |
| 12/05/2017 | 2.88p | 2.92p | 2.72p | 2.88p | 1552131 |
| 11/05/2017 | 2.88p | 2.92p | 2.75p | 2.88p | 238729 |
| 10/05/2017 | 2.88p | 2.92p | 2.78p | 2.88p | 40000 |
| 09/05/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 8572 |
| 08/05/2017 | 2.88p | 3.25p | 2.78p | 2.88p | 23877 |
| 05/05/2017 | 2.88p | 2.94p | 2.88p | 2.88p | 129609 |
| 04/05/2017 | 3.00p | 3.06p | 2.75p | 2.88p | 776135 |
| 03/05/2017 | 3.00p | 3.07p | 3.00p | 3.00p | 53925 |
| 02/05/2017 | 3.00p | 3.07p | 2.86p | 3.00p | 26325 |
| 28/04/2017 | 3.00p | 3.08p | 3.00p | 3.00p | 32912 |
| 27/04/2017 | 3.00p | 3.08p | 2.86p | 3.00p | 66353 |
| 26/04/2017 | 3.00p | 3.08p | 2.75p | 3.00p | 1515402 |
| 25/04/2017 | 3.00p | 3.09p | 2.81p | 3.00p | 78389 |
| 24/04/2017 | 3.00p | 3.15p | 2.81p | 3.00p | 292573 |
| 21/04/2017 | 2.88p | 3.00p | 2.88p | 3.00p | 226284 |
| 20/04/2017 | 3.00p | 3.10p | 2.77p | 2.88p | 595686 |
| 19/04/2017 | 3.00p | 3.12p | 2.81p | 3.00p | 138389 |
| 18/04/2017 | 3.00p | 3.00p | 2.81p | 3.00p | 409145 |
| 13/04/2017 | 3.13p | 3.20p | 2.88p | 3.00p | 102045 |
| 12/04/2017 | 3.13p | 3.30p | 2.88p | 3.13p | 35576 |
| 11/04/2017 | 3.13p | 3.18p | 2.84p | 3.13p | 59602 |
| 10/04/2017 | 3.25p | 3.37p | 2.88p | 3.13p | 346377 |
| 07/04/2017 | 3.25p | 3.40p | 3.07p | 3.25p | 529153 |
| 06/04/2017 | 2.75p | 3.44p | 2.75p | 3.25p | 3254660 |
| 05/04/2017 | 2.75p | 2.75p | 2.65p | 2.75p | 20250 |
| 04/04/2017 | 2.75p | 2.88p | 2.62p | 2.75p | 414348 |
| 03/04/2017 | 3.00p | 3.00p | 2.62p | 2.75p | 142115 |
| 31/03/2017 | 3.00p | 3.00p | 2.79p | 3.00p | 38397 |
| 30/03/2017 | 3.00p | 3.10p | 2.79p | 3.00p | 30919 |
| 29/03/2017 | 3.00p | 3.16p | 2.75p | 3.00p | 390649 |
| 28/03/2017 | 3.00p | 3.19p | 2.82p | 3.00p | 114456 |
| 27/03/2017 | 2.75p | 3.25p | 2.75p | 3.00p | 956771 |
| 24/03/2017 | 2.75p | 2.83p | 2.61p | 2.75p | 214989 |
| 23/03/2017 | 2.75p | 2.87p | 2.63p | 2.75p | 96875 |
| 22/03/2017 | 2.75p | 2.87p | 2.63p | 2.75p | 81903 |
| 21/03/2017 | 2.75p | 3.00p | 2.61p | 2.75p | 276908 |
| 20/03/2017 | 2.75p | 2.88p | 2.61p | 2.75p | 1524027 |
| 17/03/2017 | 2.88p | 2.95p | 2.50p | 2.75p | 1520471 |
| 16/03/2017 | 3.13p | 3.13p | 2.80p | 2.88p | 1016087 |
| 15/03/2017 | 2.88p | 3.25p | 2.71p | 3.13p | 3648314 |
| 14/03/2017 | 3.50p | 3.60p | 3.39p | 3.50p | 36503 |
| 13/03/2017 | 3.50p | 3.60p | 3.39p | 3.50p | 246407 |
| 10/03/2017 | 3.38p | 3.60p | 3.38p | 3.50p | 201697 |
| 09/03/2017 | 3.50p | 3.60p | 3.38p | 3.38p | 581576 |
| 08/03/2017 | 3.63p | 3.63p | 3.38p | 3.50p | 398950 |
| 07/03/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 324896 |
| 06/03/2017 | 3.50p | 3.67p | 3.42p | 3.63p | 1349438 |
| 03/03/2017 | 3.50p | 3.61p | 3.42p | 3.50p | 75940 |
| 02/03/2017 | 3.63p | 3.63p | 3.41p | 3.50p | 923095 |
| 01/03/2017 | 3.63p | 3.63p | 3.59p | 3.63p | 13788 |
| 28/02/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 268688 |
| 27/02/2017 | 3.63p | 3.63p | 3.51p | 3.63p | 339393 |
| 24/02/2017 | 3.63p | 3.69p | 3.51p | 3.63p | 165215 |
| 23/02/2017 | 3.63p | 3.69p | 3.55p | 3.63p | 185224 |
| 22/02/2017 | 3.63p | 3.75p | 3.61p | 3.63p | 270198 |
| 21/02/2017 | 3.88p | 3.88p | 3.62p | 3.63p | 586941 |
| 20/02/2017 | 3.88p | 4.00p | 3.56p | 3.75p | 375445 |
| 17/02/2017 | 4.00p | 4.00p | 3.75p | 3.88p | 299719 |
| 16/02/2017 | 4.00p | 4.13p | 3.81p | 4.00p | 955222 |
| 15/02/2017 | 4.00p | 4.15p | 3.78p | 4.00p | 958402 |
| 14/02/2017 | 3.63p | 4.19p | 3.63p | 4.00p | 2798169 |
| 13/02/2017 | 3.88p | 3.97p | 3.50p | 3.63p | 1203293 |
| 10/02/2017 | 3.50p | 4.12p | 3.26p | 3.88p | 8620317 |
| 09/02/2017 | 3.38p | 3.62p | 3.37p | 3.50p | 498841 |
| 08/02/2017 | 3.38p | 3.50p | 3.35p | 3.38p | 1244186 |
| 07/02/2017 | 3.63p | 3.71p | 3.33p | 3.38p | 1004900 |
| 06/02/2017 | 3.63p | 3.75p | 3.60p | 3.63p | 314458 |
| 03/02/2017 | 3.63p | 3.71p | 3.60p | 3.63p | 342028 |
| 02/02/2017 | 3.63p | 3.74p | 3.54p | 3.63p | 226922 |
| 01/02/2017 | 3.88p | 3.88p | 3.62p | 3.63p | 600250 |
| 31/01/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 1077024 |
| 30/01/2017 | 3.88p | 3.88p | 3.63p | 3.88p | 1408359 |
| 27/01/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 525417 |
| 26/01/2017 | 4.38p | 4.51p | 3.75p | 3.88p | 6473839 |
| 25/01/2017 | 3.88p | 4.00p | 3.86p | 3.88p | 584468 |
| 24/01/2017 | 4.00p | 4.25p | 3.86p | 3.88p | 2760883 |
| 23/01/2017 | 3.88p | 4.11p | 3.88p | 4.00p | 599408 |
| 20/01/2017 | 3.88p | 4.00p | 3.77p | 3.88p | 1174409 |
| 19/01/2017 | 3.88p | 3.94p | 3.79p | 3.88p | 259465 |
| 18/01/2017 | 3.88p | 3.95p | 3.80p | 3.88p | 711040 |
| 17/01/2017 | 4.00p | 4.00p | 3.80p | 3.88p | 318763 |
| 16/01/2017 | 3.88p | 3.95p | 3.80p | 3.88p | 379075 |
| 13/01/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 537413 |
| 12/01/2017 | 3.88p | 4.25p | 3.88p | 4.00p | 562600 |
| 11/01/2017 | 4.00p | 4.09p | 3.88p | 3.88p | 368672 |
| 10/01/2017 | 4.13p | 4.13p | 3.88p | 3.88p | 1043302 |
*Close Price adjusted for both dividends and splits