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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/04/2015 | 10.00p | 10.00p | 9.55p | 9.88p | 55000 |
| 31/03/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/03/2015 | 10.00p | 10.10p | 10.00p | 10.00p | 3752 |
| 27/03/2015 | 10.00p | 10.13p | 9.83p | 10.00p | 15138 |
| 26/03/2015 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
| 25/03/2015 | 10.00p | 10.25p | 9.83p | 10.00p | 10000 |
| 24/03/2015 | 10.00p | 10.08p | 9.78p | 10.00p | 10896 |
| 23/03/2015 | 10.00p | 10.00p | 9.81p | 10.00p | 10000 |
| 20/03/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/03/2015 | 10.00p | 10.05p | 9.81p | 10.00p | 25981 |
| 18/03/2015 | 10.00p | 10.25p | 10.00p | 10.00p | 27350 |
| 17/03/2015 | 10.00p | 10.15p | 9.63p | 10.00p | 69170 |
| 16/03/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/03/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 14606 |
| 12/03/2015 | 10.13p | 10.14p | 9.75p | 10.00p | 26523 |
| 11/03/2015 | 10.13p | 10.40p | 10.13p | 10.13p | 11074 |
| 10/03/2015 | 9.75p | 10.50p | 9.75p | 10.13p | 15815 |
| 09/03/2015 | 9.75p | 9.90p | 9.55p | 9.75p | 30000 |
| 06/03/2015 | 9.75p | 9.85p | 9.75p | 9.75p | 30515 |
| 05/03/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/03/2015 | 9.88p | 9.88p | 9.70p | 9.75p | 17655 |
| 03/03/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 02/03/2015 | 9.88p | 10.00p | 9.38p | 9.88p | 74746 |
| 27/02/2015 | 9.88p | 9.90p | 9.88p | 9.88p | 11494 |
| 26/02/2015 | 10.25p | 10.25p | 9.40p | 9.88p | 68796 |
| 25/02/2015 | 10.25p | 10.30p | 9.87p | 10.25p | 33942 |
| 24/02/2015 | 10.25p | 10.25p | 9.96p | 10.25p | 4293 |
| 23/02/2015 | 10.25p | 10.40p | 9.86p | 10.25p | 101893 |
| 20/02/2015 | 10.25p | 11.75p | 9.96p | 10.25p | 486772 |
| 19/02/2015 | 9.63p | 9.88p | 9.63p | 9.75p | 14846 |
| 18/02/2015 | 9.50p | 9.63p | 9.10p | 9.63p | 39564 |
| 17/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 38379 |
| 16/02/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 2950 |
| 12/02/2015 | 9.25p | 9.50p | 9.25p | 9.50p | 25000 |
| 11/02/2015 | 9.50p | 9.50p | 8.50p | 9.25p | 95000 |
| 10/02/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 433 |
| 06/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 15405 |
| 05/02/2015 | 9.50p | 9.57p | 9.00p | 9.50p | 22040 |
| 04/02/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 11538 |
| 03/02/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 6750 |
| 02/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/01/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 17332 |
| 29/01/2015 | 9.75p | 9.75p | 9.30p | 9.75p | 2000 |
| 28/01/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/01/2015 | 9.75p | 9.85p | 9.75p | 9.75p | 10482 |
| 26/01/2015 | 10.00p | 10.00p | 9.00p | 9.75p | 71503 |
| 23/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 20000 |
| 22/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 1564 |
| 19/01/2015 | 10.00p | 10.10p | 10.00p | 10.00p | 4000 |
| 16/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 8461 |
| 15/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 27071 |
| 14/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 10028 |
| 13/01/2015 | 9.38p | 10.00p | 9.25p | 10.00p | 137897 |
| 12/01/2015 | 9.25p | 9.50p | 9.25p | 9.38p | 25000 |
| 09/01/2015 | 9.13p | 9.25p | 8.78p | 9.25p | 42297 |
| 08/01/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 07/01/2015 | 9.13p | 9.25p | 9.13p | 9.13p | 2605 |
| 06/01/2015 | 9.13p | 9.13p | 8.75p | 9.13p | 16000 |
| 05/01/2015 | 8.50p | 9.13p | 8.50p | 9.13p | 155000 |
| 02/01/2015 | 8.63p | 8.63p | 7.88p | 8.50p | 145633 |
| 31/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/12/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 5000 |
| 29/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 2084 |
| 23/12/2014 | 8.63p | 8.75p | 8.25p | 8.63p | 5000 |
| 22/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/12/2014 | 8.63p | 8.75p | 8.63p | 8.63p | 0 |
| 18/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 17/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 12000 |
| 15/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/12/2014 | 8.63p | 8.63p | 8.05p | 8.63p | 10000 |
*Close Price adjusted for both dividends and splits