MTI Wireless Edge Ltd. (MWE) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MTI Wireless Edge Ltd.

Date Open High Low Close* Volume
29/03/2016 21.00p 22.00p 20.62p 21.50p 103757
24/03/2016 20.50p 21.30p 19.62p 21.00p 193269
23/03/2016 22.25p 22.50p 20.02p 20.50p 138590
22/03/2016 22.75p 22.75p 21.42p 22.25p 43132
21/03/2016 22.25p 22.80p 22.00p 22.75p 96970
18/03/2016 23.38p 23.38p 22.25p 22.25p 35425
17/03/2016 22.50p 23.38p 22.13p 23.38p 154769
16/03/2016 20.87p 22.41p 20.75p 22.25p 191592
15/03/2016 22.75p 22.97p 21.00p 21.25p 193963
14/03/2016 24.50p 24.60p 22.26p 22.75p 265657
11/03/2016 24.25p 24.50p 23.50p 24.50p 33078
10/03/2016 24.75p 25.00p 23.00p 24.25p 158212
09/03/2016 24.38p 25.16p 24.38p 25.00p 84437
08/03/2016 25.62p 25.62p 24.25p 24.38p 149974
07/03/2016 24.50p 25.80p 24.50p 25.62p 232341
04/03/2016 24.63p 24.75p 24.20p 24.50p 65522
03/03/2016 25.25p 25.60p 24.69p 25.00p 61802
02/03/2016 24.25p 25.40p 23.69p 25.25p 112410
01/03/2016 22.62p 24.50p 22.62p 24.25p 161887
29/02/2016 22.50p 23.15p 22.00p 22.62p 45482
26/02/2016 20.75p 22.00p 20.19p 21.75p 88747
25/02/2016 21.63p 21.65p 19.70p 20.75p 363673
24/02/2016 23.25p 23.70p 21.13p 21.63p 185907
23/02/2016 23.25p 23.81p 22.69p 23.25p 37447
22/02/2016 24.50p 24.50p 22.69p 23.25p 155980
19/02/2016 24.12p 24.50p 24.12p 24.50p 38138
18/02/2016 24.25p 24.88p 23.69p 24.38p 129787
17/02/2016 24.50p 25.82p 22.75p 24.25p 519015
16/02/2016 24.25p 24.47p 21.30p 22.62p 194483
15/02/2016 26.75p 26.95p 23.75p 24.25p 336206
12/02/2016 25.38p 26.75p 25.38p 26.75p 83334
11/02/2016 26.88p 27.50p 25.00p 25.38p 185613
10/02/2016 28.87p 29.19p 26.92p 27.00p 75914
09/02/2016 28.87p 30.02p 28.13p 28.87p 335789
08/02/2016 27.88p 30.15p 27.00p 29.00p 490661
05/02/2016 26.37p 28.73p 26.25p 27.88p 113233
04/02/2016 23.75p 26.47p 23.56p 26.37p 108432
03/02/2016 26.50p 26.50p 22.66p 23.75p 227336
02/02/2016 28.75p 29.41p 25.80p 26.50p 278696
01/02/2016 25.62p 29.00p 25.62p 28.75p 343384
29/01/2016 24.75p 26.65p 24.60p 25.62p 205065
28/01/2016 23.50p 25.60p 23.50p 24.88p 159567
27/01/2016 22.88p 24.00p 22.88p 23.50p 208335
26/01/2016 22.50p 23.25p 22.10p 22.88p 70268
25/01/2016 22.38p 22.80p 22.35p 22.50p 42704
22/01/2016 21.25p 22.40p 21.25p 22.38p 66279
21/01/2016 21.00p 21.40p 20.62p 21.25p 90148
20/01/2016 21.88p 21.88p 20.50p 21.00p 238912
19/01/2016 22.25p 22.80p 22.06p 22.13p 91000
18/01/2016 22.38p 22.69p 21.75p 22.25p 4340
15/01/2016 22.50p 22.69p 22.10p 22.38p 34815
14/01/2016 22.88p 23.56p 22.10p 22.50p 261542
13/01/2016 20.00p 23.00p 20.00p 22.88p 391239
12/01/2016 19.25p 20.20p 19.25p 20.00p 121556
11/01/2016 19.13p 19.35p 18.77p 19.25p 152020
08/01/2016 19.25p 19.25p 18.50p 19.13p 291090
07/01/2016 19.13p 19.30p 18.90p 19.25p 49899
06/01/2016 19.13p 19.30p 18.86p 19.13p 4454
05/01/2016 19.63p 19.63p 18.63p 19.13p 104878
04/01/2016 20.63p 20.63p 19.50p 19.63p 92850
31/12/2015 20.63p 20.65p 20.25p 20.63p 54000
30/12/2015 20.50p 20.70p 20.03p 20.63p 63202
29/12/2015 19.37p 20.40p 19.37p 20.13p 98127
24/12/2015 19.63p 20.00p 19.26p 19.37p 42955
23/12/2015 18.50p 20.00p 18.50p 19.63p 294809
22/12/2015 18.50p 18.63p 18.28p 18.50p 89108
21/12/2015 18.50p 18.75p 18.25p 18.50p 60512
18/12/2015 19.13p 19.19p 18.25p 18.50p 65911
17/12/2015 19.37p 19.37p 19.05p 19.13p 6372
16/12/2015 19.25p 19.37p 19.00p 19.37p 52422
15/12/2015 20.25p 20.25p 19.25p 19.25p 59335
14/12/2015 20.25p 20.25p 19.55p 20.25p 22294
11/12/2015 20.87p 20.87p 19.50p 20.25p 103172
10/12/2015 20.75p 22.75p 20.75p 20.87p 387043
09/12/2015 20.25p 21.50p 19.82p 20.75p 237309
08/12/2015 19.75p 20.75p 19.63p 20.25p 114888
07/12/2015 20.00p 21.50p 19.25p 19.75p 206214
04/12/2015 19.25p 20.31p 19.25p 20.00p 38313
03/12/2015 18.13p 19.50p 18.13p 19.25p 151999
02/12/2015 19.25p 20.25p 17.85p 18.13p 510042
01/12/2015 18.25p 19.60p 18.00p 19.25p 389658
30/11/2015 16.00p 19.00p 15.57p 18.25p 784035
27/11/2015 16.00p 16.00p 15.95p 16.00p 20554
26/11/2015 16.00p 16.00p 16.00p 16.00p 1000
25/11/2015 16.63p 16.63p 15.76p 16.00p 30392
24/11/2015 16.75p 16.75p 16.13p 16.63p 165571
23/11/2015 16.00p 17.90p 15.85p 16.75p 314361
20/11/2015 16.13p 16.40p 16.00p 16.00p 6328
19/11/2015 15.75p 16.13p 15.10p 16.13p 83677
18/11/2015 14.25p 16.24p 13.75p 15.75p 262872
17/11/2015 14.88p 14.90p 14.00p 14.13p 244467
16/11/2015 16.75p 16.90p 14.75p 14.75p 239495
13/11/2015 16.75p 17.80p 16.25p 16.75p 373093
12/11/2015 15.63p 17.00p 15.63p 16.50p 310375
11/11/2015 14.88p 16.50p 14.88p 15.63p 259975
10/11/2015 14.88p 15.40p 14.25p 14.88p 81434
09/11/2015 13.88p 15.25p 13.88p 14.88p 371775
06/11/2015 13.00p 13.90p 13.00p 13.88p 220205
05/11/2015 13.00p 13.00p 12.62p 13.00p 4768
04/11/2015 13.00p 13.00p 13.00p 13.00p 0
03/11/2015 13.50p 13.50p 12.62p 13.00p 41268
02/11/2015 13.12p 13.50p 13.00p 13.50p 80789
30/10/2015 13.12p 13.12p 13.12p 13.12p 0
29/10/2015 13.12p 13.30p 13.12p 13.12p 7424
28/10/2015 13.12p 13.12p 12.75p 13.12p 7000
27/10/2015 13.12p 13.12p 13.12p 13.12p 0
26/10/2015 13.12p 13.30p 13.12p 13.12p 3714
23/10/2015 13.12p 13.25p 12.75p 13.12p 1000
22/10/2015 13.12p 13.12p 13.12p 13.12p 0
21/10/2015 13.12p 13.12p 13.12p 13.12p 0
20/10/2015 13.12p 13.12p 13.12p 13.12p 0
19/10/2015 13.25p 13.30p 13.00p 13.12p 19692
16/10/2015 13.12p 13.40p 12.75p 13.25p 52227
15/10/2015 13.12p 13.49p 13.10p 13.12p 36681
14/10/2015 13.00p 13.00p 13.00p 13.00p 0
13/10/2015 13.00p 13.00p 13.00p 13.00p 0
12/10/2015 13.00p 13.00p 12.50p 13.00p 500
09/10/2015 13.00p 13.00p 12.50p 13.00p 1664
08/10/2015 13.00p 13.00p 13.00p 13.00p 0
07/10/2015 13.12p 13.35p 12.50p 13.00p 53315
06/10/2015 13.12p 13.25p 13.12p 13.12p 0
05/10/2015 12.75p 13.41p 12.63p 13.12p 90022
02/10/2015 12.75p 13.12p 12.75p 12.75p 15142
01/10/2015 12.50p 13.00p 12.50p 12.75p 14266
30/09/2015 12.50p 12.50p 12.50p 12.50p 0
29/09/2015 11.88p 12.50p 11.88p 12.50p 64630
28/09/2015 11.88p 12.25p 11.88p 11.88p 2387
25/09/2015 11.88p 12.00p 11.50p 11.88p 4000
24/09/2015 11.63p 12.25p 11.63p 11.88p 75841
23/09/2015 11.50p 11.75p 11.50p 11.63p 10140
22/09/2015 11.38p 11.70p 11.00p 11.50p 21760
21/09/2015 11.25p 11.70p 11.25p 11.38p 2564
18/09/2015 11.25p 11.25p 11.25p 11.25p 0
17/09/2015 11.00p 11.50p 11.00p 11.25p 24000
16/09/2015 11.00p 11.00p 11.00p 11.00p 0
15/09/2015 10.50p 11.25p 10.50p 11.00p 39408
14/09/2015 13.12p 13.12p 10.15p 10.50p 331699
11/09/2015 13.12p 13.45p 12.82p 13.12p 64795
10/09/2015 13.12p 13.12p 13.12p 13.12p 0
09/09/2015 13.12p 13.45p 13.12p 13.12p 4000
08/09/2015 13.12p 13.32p 12.82p 13.12p 28000
07/09/2015 13.12p 13.12p 12.76p 13.12p 1747
04/09/2015 13.12p 13.32p 12.76p 13.12p 1186
03/09/2015 13.00p 13.26p 12.75p 13.12p 8353
02/09/2015 13.12p 13.26p 12.75p 13.00p 25000
01/09/2015 12.63p 13.50p 12.63p 13.12p 227782
28/08/2015 13.00p 13.00p 12.50p 12.63p 72928
27/08/2015 12.00p 13.74p 11.75p 13.00p 562175
26/08/2015 11.13p 11.13p 10.75p 11.13p 2542
25/08/2015 11.13p 11.40p 10.75p 11.13p 13601
24/08/2015 11.75p 11.75p 11.00p 11.13p 68928
21/08/2015 11.75p 11.75p 11.25p 11.75p 2347
20/08/2015 12.00p 12.10p 11.25p 11.75p 33000
19/08/2015 11.75p 12.50p 11.65p 12.00p 154996
18/08/2015 11.50p 12.25p 11.35p 11.75p 64135
17/08/2015 11.50p 11.50p 11.50p 11.50p 0
14/08/2015 11.50p 11.50p 11.50p 11.50p 0
13/08/2015 11.75p 11.75p 11.35p 11.50p 55000
12/08/2015 11.75p 12.00p 11.25p 11.75p 31916
11/08/2015 11.75p 11.75p 11.35p 11.75p 5000
10/08/2015 11.75p 11.75p 11.75p 11.75p 0
07/08/2015 11.75p 11.75p 11.75p 11.75p 0
06/08/2015 11.75p 11.75p 11.75p 11.75p 0
05/08/2015 11.38p 11.82p 11.38p 11.75p 10365
04/08/2015 11.38p 11.65p 11.38p 11.38p 100
03/08/2015 11.38p 11.38p 11.38p 11.38p 0
31/07/2015 11.38p 11.38p 11.38p 11.38p 0
30/07/2015 11.38p 11.38p 11.00p 11.38p 996
29/07/2015 11.75p 11.85p 11.06p 11.38p 62865
28/07/2015 11.75p 11.75p 11.25p 11.75p 3475
27/07/2015 11.50p 11.80p 11.25p 11.75p 65212
24/07/2015 11.50p 11.50p 11.20p 11.50p 2478
23/07/2015 11.50p 11.90p 11.50p 11.50p 2521
22/07/2015 11.50p 12.00p 11.50p 11.50p 16000
21/07/2015 11.75p 11.75p 11.00p 11.25p 110633
20/07/2015 11.75p 12.05p 11.75p 11.75p 17767
17/07/2015 11.50p 12.15p 11.33p 11.75p 48776
16/07/2015 11.50p 11.50p 11.50p 11.50p 0
15/07/2015 11.13p 11.50p 11.00p 11.50p 106989
14/07/2015 10.75p 11.13p 10.75p 11.13p 54353
13/07/2015 10.75p 10.93p 10.75p 10.75p 10000
10/07/2015 11.38p 11.38p 9.95p 10.75p 308074
09/07/2015 10.75p 12.15p 10.75p 11.38p 262366
08/07/2015 10.13p 11.10p 10.13p 10.75p 610504
07/07/2015 9.88p 9.88p 9.88p 9.88p 0
06/07/2015 9.88p 10.00p 9.88p 9.88p 0
03/07/2015 10.00p 10.00p 9.51p 9.88p 25469
02/07/2015 10.25p 10.25p 9.75p 10.00p 56539
01/07/2015 10.25p 10.25p 10.25p 10.25p 0
30/06/2015 10.25p 10.25p 9.75p 10.25p 13547
29/06/2015 10.00p 10.25p 9.75p 10.25p 20000
26/06/2015 10.00p 10.20p 10.00p 10.00p 10355
25/06/2015 10.00p 10.00p 10.00p 10.00p 0
24/06/2015 10.00p 10.00p 10.00p 10.00p 0
23/06/2015 10.00p 10.00p 10.00p 10.00p 0
22/06/2015 10.00p 10.00p 9.53p 10.00p 504
19/06/2015 10.00p 10.00p 10.00p 10.00p 0
18/06/2015 10.00p 10.00p 10.00p 10.00p 0
17/06/2015 10.00p 10.00p 10.00p 10.00p 0
16/06/2015 10.25p 10.35p 9.75p 10.00p 11736

*Close Price adjusted for both dividends and splits