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 |
|---|---|---|---|---|---|
| 24/12/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/12/2010 | 10.50p | 10.50p | 10.05p | 10.50p | 10901 |
| 22/12/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 10000 |
| 21/12/2010 | 10.50p | 10.50p | 10.25p | 10.50p | 7031 |
| 20/12/2010 | 10.50p | 10.75p | 10.50p | 10.50p | 46164 |
| 17/12/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/12/2010 | 10.50p | 10.50p | 10.02p | 10.50p | 2000 |
| 15/12/2010 | 10.75p | 10.75p | 10.30p | 10.50p | 90650 |
| 14/12/2010 | 10.75p | 10.75p | 10.68p | 10.75p | 9229 |
| 13/12/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 10/12/2010 | 10.75p | 10.75p | 10.25p | 10.75p | 56304 |
| 09/12/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/12/2010 | 11.00p | 11.00p | 10.00p | 10.75p | 119004 |
| 07/12/2010 | 11.50p | 11.50p | 10.00p | 11.00p | 12000 |
| 06/12/2010 | 11.50p | 11.50p | 10.00p | 11.50p | 38000 |
| 03/12/2010 | 11.75p | 11.75p | 10.50p | 11.50p | 4922 |
| 02/12/2010 | 11.75p | 12.00p | 10.00p | 11.75p | 66210 |
| 01/12/2010 | 11.75p | 11.75p | 10.60p | 11.75p | 374 |
| 30/11/2010 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
| 29/11/2010 | 12.00p | 12.30p | 12.00p | 12.00p | 41 |
| 26/11/2010 | 12.00p | 12.00p | 10.50p | 12.00p | 31250 |
| 25/11/2010 | 11.75p | 12.30p | 10.63p | 12.00p | 54901 |
| 24/11/2010 | 11.50p | 12.13p | 10.63p | 11.75p | 41373 |
| 23/11/2010 | 11.50p | 11.50p | 10.06p | 11.50p | 2700 |
| 22/11/2010 | 12.00p | 12.00p | 10.00p | 11.50p | 39909 |
| 19/11/2010 | 12.75p | 12.75p | 11.00p | 12.00p | 42600 |
| 18/11/2010 | 12.75p | 13.38p | 12.75p | 12.75p | 6628 |
| 17/11/2010 | 12.75p | 14.00p | 11.50p | 12.75p | 45306 |
| 16/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 15/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 12/11/2010 | 12.50p | 12.75p | 12.00p | 12.75p | 25000 |
| 11/11/2010 | 12.25p | 12.25p | 11.00p | 12.25p | 2000 |
| 10/11/2010 | 12.25p | 12.25p | 11.00p | 12.25p | 6000 |
| 09/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 08/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 05/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/11/2010 | 12.25p | 12.73p | 12.25p | 12.25p | 5893 |
| 03/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 02/11/2010 | 11.75p | 12.25p | 11.75p | 12.25p | 12000 |
| 01/11/2010 | 11.75p | 11.75p | 10.55p | 11.75p | 4461 |
| 29/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 33250 |
| 28/10/2010 | 11.25p | 11.75p | 11.25p | 11.75p | 11164 |
| 27/10/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 26/10/2010 | 11.25p | 11.25p | 10.53p | 11.25p | 9590 |
| 25/10/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/10/2010 | 12.00p | 12.00p | 10.58p | 11.25p | 24212 |
| 21/10/2010 | 12.50p | 12.50p | 11.00p | 12.00p | 16139 |
| 20/10/2010 | 12.00p | 12.50p | 11.06p | 12.50p | 10000 |
| 19/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/10/2010 | 11.50p | 12.00p | 10.06p | 12.00p | 31125 |
| 15/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/10/2010 | 11.50p | 11.50p | 11.35p | 11.50p | 30000 |
| 12/10/2010 | 11.50p | 11.50p | 10.00p | 11.50p | 2000 |
| 11/10/2010 | 11.75p | 11.75p | 10.50p | 11.50p | 11008 |
| 08/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 06/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 4500 |
| 05/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 6250 |
| 04/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 21500 |
| 01/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 8362 |
| 30/09/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 29/09/2010 | 12.00p | 12.00p | 11.75p | 11.75p | 43 |
| 28/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/09/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 23/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/09/2010 | 12.50p | 12.50p | 10.50p | 12.00p | 28571 |
| 20/09/2010 | 12.50p | 12.50p | 11.00p | 12.50p | 18000 |
| 17/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/09/2010 | 11.75p | 12.50p | 11.02p | 12.50p | 45532 |
| 15/09/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/09/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 60000 |
| 13/09/2010 | 11.50p | 11.75p | 11.50p | 11.75p | 15000 |
| 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 |
*Close Price adjusted for both dividends and splits