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
28/08/2014 11.13p 11.13p 10.75p 11.13p 4576
27/08/2014 11.13p 11.29p 11.13p 11.13p 10055
26/08/2014 11.13p 11.13p 11.13p 11.13p 0
22/08/2014 11.13p 11.25p 11.13p 11.13p 0
21/08/2014 11.50p 11.50p 10.50p 11.13p 60000
20/08/2014 11.50p 11.50p 11.00p 11.50p 5896
19/08/2014 11.50p 11.50p 11.50p 11.50p 0
18/08/2014 11.50p 11.50p 11.50p 11.50p 0
15/08/2014 11.50p 11.50p 11.00p 11.50p 389
14/08/2014 11.50p 11.50p 11.50p 11.50p 0
13/08/2014 11.50p 11.50p 11.50p 11.50p 0
12/08/2014 11.50p 11.50p 11.50p 11.50p 0
11/08/2014 11.50p 11.50p 11.33p 11.50p 25972
08/08/2014 11.50p 11.50p 11.33p 11.50p 712
07/08/2014 11.75p 11.75p 11.00p 11.50p 27166
06/08/2014 11.75p 11.75p 11.50p 11.75p 18073
05/08/2014 11.75p 11.75p 11.65p 11.75p 0
04/08/2014 11.75p 11.75p 11.65p 11.75p 9458
01/08/2014 11.75p 11.75p 11.65p 11.75p 4794
31/07/2014 11.75p 12.00p 11.63p 11.75p 47500
30/07/2014 11.63p 11.63p 11.45p 11.63p 5384
29/07/2014 11.25p 11.93p 11.00p 11.63p 109437
28/07/2014 10.75p 11.25p 10.75p 11.25p 73722
25/07/2014 10.25p 11.00p 10.25p 10.75p 104070
24/07/2014 10.25p 10.39p 10.00p 10.25p 44433
23/07/2014 10.25p 10.50p 10.00p 10.25p 0
22/07/2014 10.25p 10.50p 10.00p 10.25p 0
21/07/2014 10.25p 10.50p 10.00p 10.25p 0
18/07/2014 10.25p 10.50p 10.00p 10.25p 0
17/07/2014 10.25p 10.50p 10.00p 10.25p 0
16/07/2014 10.25p 10.50p 10.00p 10.25p 16000
15/07/2014 10.25p 10.25p 10.25p 10.25p 0
14/07/2014 10.25p 10.25p 10.25p 10.25p 0
11/07/2014 10.25p 10.25p 10.25p 10.25p 21500
10/07/2014 10.25p 10.25p 10.00p 10.25p 0
09/07/2014 10.25p 10.25p 10.00p 10.25p 4000
08/07/2014 10.25p 10.25p 10.00p 10.25p 0
07/07/2014 10.25p 10.25p 10.00p 10.25p 4000
04/07/2014 10.25p 10.35p 10.00p 10.25p 16279
03/07/2014 10.38p 10.50p 10.14p 10.25p 50688
02/07/2014 10.38p 10.75p 10.14p 10.38p 2969
01/07/2014 10.00p 10.71p 10.00p 10.38p 82000
30/06/2014 10.00p 10.00p 9.50p 10.00p 63133
27/06/2014 10.00p 10.00p 9.50p 10.00p 15043
26/06/2014 10.00p 10.00p 9.50p 10.00p 5367
25/06/2014 10.00p 10.00p 9.50p 10.00p 3635
24/06/2014 10.00p 10.00p 9.50p 10.00p 0
23/06/2014 10.00p 10.00p 9.50p 10.00p 0
20/06/2014 10.00p 10.00p 9.50p 10.00p 43961
19/06/2014 10.00p 10.00p 9.50p 10.00p 1865
18/06/2014 10.00p 10.00p 9.50p 10.00p 50000
17/06/2014 10.00p 10.25p 8.35p 10.00p 0
16/06/2014 10.25p 10.25p 8.35p 10.00p 240111
13/06/2014 10.25p 10.25p 9.75p 10.25p 0
12/06/2014 10.25p 10.25p 9.75p 10.25p 242
11/06/2014 10.25p 10.25p 10.20p 10.25p 1225
10/06/2014 10.13p 10.25p 9.75p 10.25p 9133
09/06/2014 10.13p 10.30p 9.76p 10.13p 0
06/06/2014 10.13p 10.30p 9.76p 10.13p 0
05/06/2014 10.13p 10.30p 9.76p 10.13p 20078
04/06/2014 10.13p 10.33p 9.79p 10.13p 8194
03/06/2014 10.13p 10.13p 9.75p 10.13p 10000
02/06/2014 10.13p 10.20p 10.00p 10.13p 63602
30/05/2014 10.13p 10.13p 9.80p 10.13p 35492
29/05/2014 10.13p 10.50p 9.85p 10.13p 0
28/05/2014 10.13p 10.50p 9.85p 10.13p 27074
27/05/2014 10.00p 10.50p 9.85p 10.13p 79650
23/05/2014 10.38p 10.38p 9.60p 10.00p 94500
22/05/2014 10.75p 10.75p 10.00p 10.38p 127285
21/05/2014 11.50p 11.50p 10.75p 10.75p 18977
20/05/2014 12.13p 12.13p 11.25p 11.50p 22000
19/05/2014 12.13p 12.20p 11.50p 12.13p 0
16/05/2014 12.13p 12.20p 11.50p 12.13p 13700
15/05/2014 12.38p 12.38p 11.50p 12.13p 62033
14/05/2014 12.38p 12.60p 12.25p 12.38p 115069
13/05/2014 12.00p 12.45p 11.13p 12.38p 223646
12/05/2014 11.13p 11.50p 10.75p 11.50p 0
09/05/2014 11.25p 11.50p 10.75p 11.50p 21491
08/05/2014 11.50p 11.50p 11.00p 11.25p 32133
07/05/2014 13.00p 13.00p 11.25p 11.50p 82780
06/05/2014 13.00p 13.00p 12.50p 13.00p 0
02/05/2014 13.00p 13.00p 12.50p 13.00p 5000
01/05/2014 13.00p 13.00p 12.25p 13.00p 0
30/04/2014 13.00p 13.00p 12.25p 13.00p 0
29/04/2014 13.00p 13.00p 12.25p 13.00p 20000
28/04/2014 13.12p 13.12p 12.50p 13.00p 11020
25/04/2014 13.12p 13.28p 12.75p 13.12p 0
24/04/2014 13.12p 13.28p 12.75p 13.12p 18157
23/04/2014 13.12p 13.38p 13.00p 13.12p 0
22/04/2014 13.38p 13.38p 13.00p 13.12p 56936
17/04/2014 13.38p 13.38p 13.00p 13.38p 13915
16/04/2014 13.63p 13.63p 13.00p 13.38p 17300
15/04/2014 13.63p 13.63p 13.25p 13.63p 12273
14/04/2014 13.63p 13.63p 13.25p 13.63p 24251
11/04/2014 13.63p 14.00p 13.50p 13.63p 0
10/04/2014 13.88p 14.00p 13.50p 13.63p 36500
09/04/2014 14.13p 14.13p 13.16p 13.88p 69209
08/04/2014 14.13p 14.13p 13.68p 14.13p 13694
07/04/2014 14.25p 14.60p 13.30p 14.13p 102615
04/04/2014 14.25p 14.60p 13.68p 14.25p 377
03/04/2014 14.25p 14.25p 13.85p 14.25p 32129
02/04/2014 14.38p 14.80p 13.90p 14.25p 93391
01/04/2014 14.62p 14.62p 14.00p 14.38p 91200
31/03/2014 14.62p 15.13p 14.55p 14.62p 44625
28/03/2014 14.50p 15.25p 14.30p 14.50p 355545
27/03/2014 13.50p 14.75p 13.50p 14.50p 530907
26/03/2014 13.63p 13.63p 13.25p 13.50p 216176
25/03/2014 13.00p 14.00p 12.83p 13.63p 148461
24/03/2014 13.63p 13.63p 12.50p 13.00p 62899
21/03/2014 12.50p 14.50p 12.50p 13.63p 344765
20/03/2014 12.50p 13.50p 12.50p 12.50p 111111
19/03/2014 12.13p 12.70p 11.80p 12.50p 55888
18/03/2014 12.25p 12.50p 12.03p 12.13p 38948
17/03/2014 12.63p 12.63p 12.10p 12.25p 245984
14/03/2014 12.63p 12.81p 12.43p 12.63p 48362
13/03/2014 12.00p 12.98p 12.00p 12.63p 253856
12/03/2014 12.00p 12.90p 11.50p 12.00p 211342
11/03/2014 11.25p 12.30p 11.03p 12.00p 71577
10/03/2014 11.50p 11.50p 10.50p 11.25p 269398
07/03/2014 12.25p 12.25p 11.00p 11.50p 239444
06/03/2014 12.25p 12.50p 12.00p 12.25p 79420
05/03/2014 12.38p 12.38p 12.00p 12.25p 56038
04/03/2014 11.63p 13.00p 11.00p 12.38p 286280
03/03/2014 11.63p 12.00p 11.63p 11.63p 16000
28/02/2014 11.63p 12.00p 11.63p 11.63p 1542
27/02/2014 11.63p 12.00p 11.63p 11.63p 1642
26/02/2014 11.63p 11.63p 11.00p 11.63p 1096
25/02/2014 11.75p 12.00p 11.00p 11.63p 5223
24/02/2014 12.13p 12.13p 11.50p 11.75p 45785
21/02/2014 11.13p 13.95p 10.93p 12.13p 688945
20/02/2014 10.63p 11.43p 10.00p 11.13p 447587
19/02/2014 9.38p 9.38p 9.00p 9.38p 293
18/02/2014 9.38p 9.45p 9.38p 9.38p 16591
17/02/2014 9.38p 9.38p 9.00p 9.38p 1000
14/02/2014 9.38p 9.38p 9.00p 9.38p 0
13/02/2014 9.38p 9.38p 9.00p 9.38p 0
12/02/2014 9.38p 9.38p 9.00p 9.38p 1600
11/02/2014 9.38p 9.45p 9.38p 9.38p 5000
10/02/2014 9.38p 9.38p 9.00p 9.38p 600
07/02/2014 9.38p 9.38p 9.00p 9.38p 2536
06/02/2014 9.38p 9.49p 9.38p 9.38p 112
05/02/2014 9.38p 9.38p 9.00p 9.38p 0
04/02/2014 9.38p 9.38p 9.00p 9.38p 3000
03/02/2014 9.38p 9.38p 9.00p 9.38p 209
31/01/2014 9.13p 9.56p 8.99p 9.38p 116048
30/01/2014 9.13p 9.48p 8.95p 9.13p 0
29/01/2014 9.13p 9.48p 8.95p 9.13p 88752
28/01/2014 9.13p 9.50p 8.95p 9.13p 61474
27/01/2014 8.88p 9.43p 8.88p 9.13p 43361
24/01/2014 8.88p 9.25p 8.88p 8.88p 8605
23/01/2014 8.88p 9.25p 8.73p 8.88p 66370
22/01/2014 9.00p 9.20p 8.83p 8.88p 38361
21/01/2014 8.75p 9.00p 8.56p 9.00p 190483
20/01/2014 8.00p 9.50p 7.91p 8.63p 616750
17/01/2014 8.00p 8.30p 7.91p 8.00p 0
16/01/2014 8.00p 8.30p 7.91p 8.00p 285704
15/01/2014 8.00p 8.25p 7.91p 8.00p 55218
14/01/2014 8.00p 8.23p 7.90p 8.00p 29450
13/01/2014 8.00p 8.35p 8.00p 8.00p 103858
10/01/2014 8.00p 8.30p 7.85p 8.00p 18425
09/01/2014 8.00p 8.30p 7.25p 8.00p 20000
08/01/2014 7.50p 8.30p 7.25p 8.00p 821845
07/01/2014 8.00p 8.17p 7.50p 7.50p 431844
06/01/2014 7.50p 9.00p 7.13p 8.00p 1050300
03/01/2014 7.13p 7.13p 6.78p 7.13p 0
02/01/2014 7.13p 7.13p 6.78p 7.13p 40000
31/12/2013 7.13p 7.13p 6.78p 7.13p 5000
30/12/2013 7.13p 7.13p 7.00p 7.13p 10000
27/12/2013 7.13p 7.13p 6.78p 7.13p 7970
24/12/2013 7.13p 7.13p 6.78p 7.13p 0
23/12/2013 7.13p 7.13p 6.78p 7.13p 0
20/12/2013 7.13p 7.13p 6.78p 7.13p 0
19/12/2013 7.13p 7.13p 6.78p 7.13p 0
18/12/2013 7.13p 7.13p 6.78p 7.13p 0
17/12/2013 7.13p 7.13p 6.78p 7.00p 0
16/12/2013 7.13p 7.13p 6.78p 7.13p 0
13/12/2013 7.13p 7.13p 6.78p 7.13p 322
12/12/2013 7.13p 7.13p 7.00p 7.13p 0
11/12/2013 7.13p 7.13p 7.00p 7.00p 50000
10/12/2013 7.13p 7.14p 7.10p 7.13p 300000
09/12/2013 7.13p 7.15p 7.13p 7.13p 6993
06/12/2013 7.13p 7.25p 7.00p 7.00p 0
05/12/2013 7.13p 7.25p 7.00p 7.13p 0
04/12/2013 7.13p 7.25p 7.00p 7.13p 0
03/12/2013 7.25p 7.25p 7.00p 7.13p 4000
02/12/2013 7.25p 7.75p 7.00p 7.25p 0
29/11/2013 7.38p 7.75p 7.00p 7.25p 0
28/11/2013 7.38p 7.75p 7.00p 7.38p 0
27/11/2013 7.00p 7.75p 7.00p 7.38p 231268
26/11/2013 6.88p 7.11p 6.78p 7.00p 59941
25/11/2013 7.63p 7.88p 6.88p 6.88p 0
22/11/2013 7.88p 7.88p 7.00p 7.63p 0
21/11/2013 7.88p 7.88p 7.00p 7.88p 0
20/11/2013 7.88p 7.88p 7.00p 7.88p 124615
19/11/2013 7.88p 7.88p 7.51p 7.88p 8000
18/11/2013 7.88p 7.88p 7.50p 7.88p 10138
15/11/2013 7.88p 7.88p 7.50p 7.88p 33000
14/11/2013 7.88p 7.88p 7.51p 7.88p 52825
13/11/2013 7.88p 7.88p 7.00p 7.88p 95000
12/11/2013 7.88p 7.88p 7.25p 7.88p 217322

*Close Price adjusted for both dividends and splits