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
10/09/2010 11.50p 11.50p 11.50p 11.50p 0
09/09/2010 11.50p 11.50p 11.50p 11.50p 0
08/09/2010 11.75p 12.25p 10.00p 11.50p 28992
07/09/2010 12.00p 12.00p 10.50p 11.75p 20843
06/09/2010 12.00p 12.00p 12.00p 12.00p 0
03/09/2010 12.00p 12.00p 11.02p 12.00p 500
02/09/2010 12.00p 12.35p 11.75p 12.00p 10000
01/09/2010 12.75p 12.75p 11.00p 12.00p 20000
31/08/2010 13.00p 13.58p 12.00p 12.75p 38000
27/08/2010 13.00p 13.58p 13.00p 13.00p 37
26/08/2010 13.00p 13.00p 13.00p 13.00p 0
25/08/2010 13.00p 13.00p 13.00p 13.00p 0
24/08/2010 13.00p 13.00p 12.00p 13.00p 223
23/08/2010 13.50p 13.50p 12.00p 13.00p 3980
20/08/2010 13.50p 13.50p 13.50p 13.50p 0
19/08/2010 13.50p 13.50p 13.50p 13.50p 0
18/08/2010 13.50p 14.37p 12.00p 13.50p 103000
17/08/2010 13.00p 13.50p 13.00p 13.50p 0
16/08/2010 13.00p 14.00p 12.45p 13.00p 59285
13/08/2010 13.50p 14.00p 13.00p 13.00p 9714
12/08/2010 13.00p 14.00p 12.14p 13.00p 73222
11/08/2010 13.00p 13.00p 13.00p 13.00p 0
10/08/2010 13.00p 13.00p 13.00p 13.00p 0
09/08/2010 13.00p 13.00p 12.10p 13.00p 2000
06/08/2010 13.00p 13.00p 12.10p 13.00p 19000
05/08/2010 13.00p 13.78p 13.00p 13.00p 8000
04/08/2010 13.00p 13.00p 13.00p 13.00p 0
03/08/2010 13.00p 13.00p 13.00p 13.00p 0
02/08/2010 13.00p 13.00p 12.00p 13.00p 1273
30/07/2010 13.00p 13.00p 13.00p 13.00p 0
29/07/2010 13.50p 13.50p 13.00p 13.00p 37
28/07/2010 13.00p 13.00p 13.00p 13.00p 0
27/07/2010 13.00p 13.00p 12.25p 13.00p 5000
26/07/2010 13.00p 13.00p 13.00p 13.00p 0
23/07/2010 13.00p 13.00p 13.00p 13.00p 0
22/07/2010 13.00p 13.00p 12.25p 13.00p 1710
21/07/2010 13.00p 13.38p 13.00p 13.00p 10000
20/07/2010 13.00p 13.00p 13.00p 13.00p 0
19/07/2010 13.50p 13.50p 12.00p 13.00p 5000
16/07/2010 13.25p 13.25p 12.00p 13.00p 370
15/07/2010 13.25p 13.25p 13.25p 13.25p 0
14/07/2010 13.25p 13.25p 13.25p 13.25p 0
13/07/2010 13.25p 13.25p 13.25p 13.25p 0
12/07/2010 13.50p 13.50p 13.00p 13.25p 1457
09/07/2010 13.00p 13.50p 13.00p 13.50p 0
08/07/2010 13.50p 13.50p 13.50p 13.50p 0
07/07/2010 13.00p 13.50p 13.00p 13.50p 0
06/07/2010 14.00p 14.00p 12.00p 13.00p 20000
05/07/2010 14.00p 14.00p 14.00p 14.00p 0
02/07/2010 14.50p 14.50p 13.00p 14.00p 5851
01/07/2010 14.50p 14.50p 14.50p 14.50p 0
30/06/2010 14.50p 14.50p 13.15p 14.50p 1000
29/06/2010 15.50p 15.50p 14.33p 14.50p 10000
28/06/2010 15.50p 15.50p 14.10p 15.50p 16500
25/06/2010 13.50p 13.50p 13.50p 13.50p 0
24/06/2010 13.50p 13.50p 13.50p 13.50p 0
23/06/2010 14.50p 14.50p 13.50p 13.50p 0
22/06/2010 13.50p 13.50p 13.11p 13.50p 4150
21/06/2010 13.50p 13.50p 13.11p 13.50p 700
18/06/2010 13.50p 13.50p 13.28p 13.50p 3214
17/06/2010 13.50p 13.50p 13.16p 13.50p 10000
16/06/2010 13.50p 13.50p 13.50p 13.50p 0
15/06/2010 13.75p 13.75p 13.48p 13.50p 13800
14/06/2010 13.25p 13.25p 12.80p 13.25p 10788
11/06/2010 13.25p 13.25p 13.25p 13.25p 0
10/06/2010 12.75p 14.00p 12.75p 13.25p 5000
09/06/2010 12.75p 12.75p 12.75p 12.75p 0
08/06/2010 12.25p 13.00p 12.25p 12.75p 6000
07/06/2010 12.25p 12.25p 11.98p 12.25p 2323
04/06/2010 12.00p 12.25p 12.00p 12.25p 0
03/06/2010 12.00p 12.00p 11.64p 12.00p 4000
02/06/2010 12.00p 12.00p 12.00p 12.00p 0
01/06/2010 12.00p 12.00p 12.00p 12.00p 0
28/05/2010 12.00p 12.00p 11.64p 12.00p 5947
27/05/2010 12.00p 12.98p 12.00p 12.00p 8400
26/05/2010 12.50p 12.50p 11.92p 12.00p 7220
25/05/2010 12.75p 12.75p 12.15p 12.50p 6141
24/05/2010 12.75p 12.75p 12.15p 12.75p 2000
21/05/2010 12.25p 13.00p 12.25p 12.75p 15000
20/05/2010 12.75p 12.75p 12.25p 12.25p 4000
19/05/2010 12.75p 12.75p 12.75p 12.75p 0
18/05/2010 12.75p 12.75p 12.13p 12.75p 2940
17/05/2010 12.25p 13.98p 12.25p 12.75p 363
14/05/2010 12.25p 12.25p 11.63p 12.25p 7400
13/05/2010 12.25p 15.00p 11.63p 12.25p 185744
12/05/2010 12.25p 12.25p 12.25p 12.25p 0
11/05/2010 11.25p 12.28p 11.25p 12.25p 30000
10/05/2010 11.00p 11.25p 11.00p 11.25p 0
07/05/2010 12.00p 12.00p 9.00p 11.00p 57075
06/05/2010 13.25p 13.25p 12.50p 13.25p 637
05/05/2010 13.25p 13.25p 13.25p 13.25p 0
04/05/2010 13.25p 13.25p 13.25p 13.25p 0
30/04/2010 13.25p 13.25p 13.25p 13.25p 0
29/04/2010 13.25p 13.50p 13.25p 13.25p 37
28/04/2010 13.25p 13.25p 13.25p 13.25p 0
27/04/2010 13.00p 13.50p 13.00p 13.25p 12310
26/04/2010 13.00p 13.00p 11.00p 13.00p 28687
23/04/2010 13.00p 13.00p 12.00p 13.00p 6158
22/04/2010 13.00p 13.00p 13.00p 13.00p 0
21/04/2010 13.00p 13.00p 12.00p 13.00p 7650
20/04/2010 13.00p 13.00p 13.00p 13.00p 0
19/04/2010 13.00p 13.00p 13.00p 13.00p 0
16/04/2010 13.00p 13.25p 12.75p 12.75p 59055
15/04/2010 13.50p 14.00p 12.00p 13.00p 15213
14/04/2010 13.50p 13.50p 12.06p 13.50p 992
13/04/2010 13.50p 13.50p 13.50p 13.50p 0
12/04/2010 13.50p 13.50p 12.00p 13.50p 10252
09/04/2010 14.00p 14.00p 13.49p 13.50p 16500
08/04/2010 14.50p 14.50p 13.00p 14.00p 40000
07/04/2010 14.50p 14.50p 13.50p 14.50p 3000
06/04/2010 14.50p 14.50p 14.50p 14.50p 0
01/04/2010 14.50p 14.50p 13.00p 14.50p 130000
31/03/2010 13.75p 14.50p 13.60p 14.50p 10000
30/03/2010 13.00p 14.23p 13.00p 13.75p 122250
29/03/2010 13.00p 13.00p 12.52p 13.00p 3039
26/03/2010 13.25p 13.25p 10.50p 13.00p 128846
25/03/2010 14.25p 14.25p 13.00p 13.25p 30000
24/03/2010 14.50p 14.50p 14.25p 14.25p 0
23/03/2010 14.50p 14.50p 14.25p 14.25p 0
22/03/2010 14.50p 15.36p 14.00p 14.50p 70000
19/03/2010 14.50p 15.12p 14.50p 14.50p 35000
18/03/2010 14.50p 14.50p 14.50p 14.50p 0
17/03/2010 14.50p 15.28p 14.50p 14.50p 25130
16/03/2010 14.50p 15.12p 14.50p 14.50p 50000
15/03/2010 14.50p 15.12p 14.50p 14.50p 19450
12/03/2010 14.50p 14.90p 14.50p 14.50p 6611
11/03/2010 15.75p 15.75p 14.00p 14.50p 21258
10/03/2010 16.00p 16.55p 14.50p 15.75p 50250
09/03/2010 16.00p 16.67p 15.03p 16.00p 47769
08/03/2010 15.50p 16.88p 15.05p 16.00p 17143
05/03/2010 12.00p 16.88p 12.00p 15.50p 129324
04/03/2010 12.00p 12.00p 11.32p 12.00p 3750
03/03/2010 12.00p 12.00p 12.00p 12.00p 0
02/03/2010 12.00p 12.00p 11.32p 12.00p 56666
01/03/2010 12.00p 12.80p 12.00p 12.00p 194
26/02/2010 11.50p 12.00p 11.00p 12.00p 222412
25/02/2010 12.25p 12.25p 12.25p 12.25p 0
24/02/2010 12.50p 12.50p 12.25p 12.25p 0
23/02/2010 12.50p 12.50p 12.50p 12.50p 0
22/02/2010 12.50p 12.50p 12.50p 12.50p 0
19/02/2010 12.50p 12.50p 12.50p 12.50p 0
18/02/2010 12.50p 12.50p 12.50p 12.50p 0
17/02/2010 12.50p 12.50p 12.50p 12.50p 0
16/02/2010 12.50p 13.12p 12.50p 12.50p 5594
15/02/2010 12.50p 12.50p 12.50p 12.50p 0
12/02/2010 12.50p 12.50p 12.50p 12.50p 0
11/02/2010 12.50p 12.50p 12.00p 12.50p 9010
10/02/2010 12.50p 13.12p 12.50p 12.50p 7510
09/02/2010 12.50p 12.50p 11.25p 12.50p 29495
08/02/2010 12.50p 13.00p 12.00p 12.50p 10545
05/02/2010 12.75p 13.42p 12.00p 12.50p 17980
04/02/2010 12.50p 13.42p 12.50p 12.75p 18375
03/02/2010 12.50p 12.50p 12.50p 12.50p 0
02/02/2010 12.50p 12.50p 12.50p 12.50p 0
01/02/2010 12.50p 12.50p 12.50p 12.50p 0
29/01/2010 12.50p 12.50p 11.75p 12.50p 4852
28/01/2010 12.50p 12.89p 12.50p 12.50p 328
27/01/2010 12.50p 12.50p 12.50p 12.50p 0
26/01/2010 12.50p 12.50p 12.50p 12.50p 0
25/01/2010 12.00p 12.50p 12.00p 12.50p 0
22/01/2010 12.00p 12.90p 12.00p 12.00p 22651
21/01/2010 12.00p 12.00p 12.00p 12.00p 0
20/01/2010 12.00p 12.00p 11.75p 12.00p 2153
19/01/2010 12.00p 12.00p 11.00p 12.00p 45000
18/01/2010 12.50p 12.50p 11.00p 12.00p 13000
15/01/2010 12.50p 13.55p 11.88p 12.50p 3005
14/01/2010 12.00p 12.50p 11.50p 12.50p 10000
13/01/2010 12.00p 12.00p 11.75p 12.00p 36939
12/01/2010 12.50p 12.90p 11.00p 12.00p 22769
11/01/2010 12.25p 13.75p 11.00p 12.50p 25782
08/01/2010 11.75p 13.50p 11.75p 12.25p 43416
07/01/2010 11.75p 12.45p 11.75p 11.75p 8020
06/01/2010 11.75p 11.75p 10.55p 11.75p 2113
05/01/2010 11.75p 11.75p 10.55p 11.75p 200
04/01/2010 11.75p 11.75p 10.55p 11.75p 1372
31/12/2009 11.75p 12.45p 11.75p 11.75p 10000
30/12/2009 11.50p 11.96p 11.50p 11.75p 20042
29/12/2009 11.25p 11.75p 11.25p 11.50p 6000
24/12/2009 11.50p 11.50p 11.50p 11.50p 0
23/12/2009 11.50p 11.50p 10.50p 11.50p 4000
22/12/2009 11.50p 11.75p 11.50p 11.50p 3710
21/12/2009 11.50p 11.50p 11.50p 11.50p 0
18/12/2009 11.50p 11.50p 11.50p 11.50p 0
17/12/2009 11.50p 11.75p 11.50p 11.50p 9378
16/12/2009 11.75p 11.96p 10.00p 11.50p 66111
15/12/2009 12.25p 12.25p 11.00p 11.75p 35000
14/12/2009 13.00p 13.50p 12.00p 12.00p 120000
11/12/2009 13.00p 13.00p 12.00p 13.00p 40000
10/12/2009 13.00p 13.00p 13.00p 13.00p 0
09/12/2009 13.00p 13.00p 13.00p 13.00p 0
08/12/2009 13.00p 13.75p 13.00p 13.00p 100000
07/12/2009 13.00p 13.00p 13.00p 13.00p 7500
04/12/2009 13.00p 13.00p 13.00p 13.00p 0
03/12/2009 13.00p 13.00p 13.00p 13.00p 0
02/12/2009 13.00p 13.50p 12.00p 13.00p 3039
01/12/2009 13.50p 13.50p 13.00p 13.00p 0
30/11/2009 13.50p 13.80p 13.50p 13.50p 24492
27/11/2009 13.50p 13.80p 13.50p 13.50p 10037
26/11/2009 14.50p 14.50p 12.06p 13.50p 200
25/11/2009 15.75p 15.75p 13.50p 14.50p 39271

*Close Price adjusted for both dividends and splits