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
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
15/06/2015 10.25p 10.25p 10.06p 10.25p 10000
12/06/2015 10.25p 10.25p 10.06p 10.25p 8491
11/06/2015 10.25p 10.35p 10.06p 10.25p 4482
10/06/2015 10.25p 10.35p 10.06p 10.25p 10263
09/06/2015 10.25p 10.25p 10.06p 10.25p 10000
08/06/2015 10.25p 10.25p 10.25p 10.25p 0
05/06/2015 10.25p 10.25p 9.86p 10.25p 61351
04/06/2015 10.25p 10.25p 10.00p 10.25p 30400
03/06/2015 10.00p 10.25p 10.00p 10.25p 0
02/06/2015 10.00p 10.50p 10.00p 10.00p 9523
01/06/2015 10.00p 10.00p 10.00p 10.00p 0
29/05/2015 10.00p 10.00p 10.00p 10.00p 0
28/05/2015 9.75p 10.10p 9.62p 10.00p 78000
27/05/2015 9.75p 9.75p 9.75p 9.75p 0
26/05/2015 9.75p 10.10p 9.75p 9.75p 5000
22/05/2015 9.75p 10.10p 9.51p 9.75p 30179
21/05/2015 9.75p 9.75p 9.75p 9.75p 0
20/05/2015 9.75p 9.99p 9.75p 9.75p 30000
19/05/2015 9.75p 9.98p 9.75p 9.75p 10000
18/05/2015 9.75p 9.75p 9.35p 9.75p 35681
15/05/2015 9.88p 9.99p 9.50p 9.75p 79017
14/05/2015 10.50p 10.50p 9.00p 9.88p 348482
13/05/2015 10.25p 10.25p 10.25p 10.25p 0
12/05/2015 10.25p 10.25p 10.25p 10.25p 0
11/05/2015 10.25p 10.25p 9.85p 10.25p 4500
08/05/2015 10.25p 10.25p 10.25p 10.25p 0
07/05/2015 10.25p 10.25p 10.25p 10.25p 0
06/05/2015 9.88p 10.65p 9.88p 10.25p 70861
05/05/2015 9.75p 10.00p 9.75p 9.88p 23000
01/05/2015 10.00p 10.00p 9.00p 9.75p 285107
30/04/2015 10.25p 10.25p 9.63p 10.00p 105000
29/04/2015 10.13p 10.50p 9.75p 10.25p 516290
28/04/2015 9.50p 10.40p 9.11p 10.13p 283015
27/04/2015 9.75p 9.75p 9.06p 9.50p 64667
24/04/2015 9.75p 9.90p 9.29p 9.75p 52896
23/04/2015 9.75p 9.75p 9.29p 9.75p 794
22/04/2015 9.75p 9.75p 9.29p 9.75p 2944
21/04/2015 9.75p 9.75p 9.29p 9.75p 18000
20/04/2015 9.75p 9.75p 9.29p 9.75p 1900
17/04/2015 9.75p 9.75p 9.75p 9.75p 0
16/04/2015 9.75p 9.75p 9.75p 9.75p 0
15/04/2015 9.75p 9.90p 9.29p 9.75p 9885
14/04/2015 9.75p 9.75p 9.75p 9.75p 0
13/04/2015 9.75p 9.90p 9.75p 9.75p 1715
10/04/2015 9.75p 9.90p 9.29p 9.75p 8000
09/04/2015 9.75p 9.95p 9.29p 9.75p 47411
08/04/2015 9.75p 10.00p 9.29p 9.75p 26584
07/04/2015 9.50p 9.95p 9.10p 9.75p 27308
02/04/2015 9.88p 9.95p 9.43p 9.50p 82786

*Close Price adjusted for both dividends and splits