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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2014 | 8.63p | 8.63p | 8.05p | 8.63p | 10000 |
| 11/12/2014 | 8.75p | 8.75p | 8.25p | 8.63p | 25000 |
| 10/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/12/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 05/12/2014 | 8.88p | 8.90p | 8.75p | 8.75p | 5000 |
| 04/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/12/2014 | 9.00p | 9.00p | 8.50p | 8.88p | 10000 |
| 02/12/2014 | 9.25p | 9.25p | 9.00p | 9.00p | 5000 |
| 01/12/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/11/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/11/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/11/2014 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 25/11/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 24390 |
| 24/11/2014 | 9.50p | 9.50p | 9.32p | 9.50p | 8690 |
| 21/11/2014 | 9.50p | 9.50p | 9.32p | 9.50p | 7870 |
| 20/11/2014 | 9.50p | 9.50p | 9.30p | 9.50p | 36000 |
| 19/11/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 24000 |
| 18/11/2014 | 9.25p | 9.50p | 9.25p | 9.50p | 21262 |
| 17/11/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 14/11/2014 | 8.88p | 8.88p | 8.72p | 8.88p | 33250 |
| 13/11/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 12/11/2014 | 9.25p | 9.25p | 8.50p | 8.88p | 15000 |
| 11/11/2014 | 9.38p | 9.38p | 8.75p | 9.25p | 36000 |
| 10/11/2014 | 9.25p | 9.38p | 8.75p | 9.38p | 282 |
| 07/11/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 3654 |
| 06/11/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 17500 |
| 05/11/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 04/11/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 03/11/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 9996 |
| 31/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 30/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 28/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 27/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 24/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/10/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 276 |
| 22/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 21/10/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 4586 |
| 20/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 17/10/2014 | 9.13p | 9.24p | 8.50p | 9.13p | 12641 |
| 16/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 15/10/2014 | 9.13p | 9.31p | 8.50p | 9.13p | 24354 |
| 14/10/2014 | 9.13p | 9.34p | 9.13p | 9.13p | 25000 |
| 13/10/2014 | 9.63p | 9.63p | 8.50p | 9.13p | 34000 |
| 10/10/2014 | 9.63p | 9.63p | 9.26p | 9.63p | 13596 |
| 09/10/2014 | 9.63p | 9.64p | 9.26p | 9.63p | 10028 |
| 08/10/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/10/2014 | 9.63p | 9.63p | 9.25p | 9.63p | 23318 |
| 06/10/2014 | 9.63p | 9.75p | 9.50p | 9.63p | 0 |
| 03/10/2014 | 9.63p | 9.63p | 9.25p | 9.63p | 36000 |
| 02/10/2014 | 9.63p | 9.63p | 9.00p | 9.63p | 10000 |
| 01/10/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 30/09/2014 | 9.63p | 9.75p | 9.25p | 9.63p | 25700 |
| 29/09/2014 | 11.00p | 11.00p | 8.88p | 9.63p | 215577 |
| 26/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/09/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 19474 |
| 18/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/09/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 2250 |
| 12/09/2014 | 11.13p | 11.13p | 10.75p | 11.00p | 12000 |
| 11/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 4330 |
| 10/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 09/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 11692 |
| 08/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 05/09/2014 | 11.13p | 11.23p | 10.75p | 11.13p | 1428 |
| 04/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 03/09/2014 | 11.13p | 11.24p | 10.78p | 11.13p | 19389 |
| 02/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 10901 |
| 01/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 29/08/2014 | 11.25p | 11.25p | 11.13p | 11.13p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits