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
19/01/2022 67.50p 67.55p 66.08p 67.50p 49319
18/01/2022 71.00p 71.00p 65.11p 67.50p 248659
17/01/2022 73.00p 73.00p 69.06p 71.00p 52661
14/01/2022 74.50p 74.50p 72.00p 73.00p 41134
13/01/2022 73.50p 73.50p 72.07p 73.50p 7043
12/01/2022 73.50p 74.24p 72.33p 74.00p 51757
10/01/2022 75.00p 77.00p 74.06p 75.50p 57357
07/01/2022 76.50p 76.74p 74.00p 75.00p 46122
06/01/2022 78.00p 78.00p 75.00p 76.50p 95356
05/01/2022 80.50p 80.90p 76.34p 78.00p 61192
04/01/2022 77.50p 82.00p 76.25p 80.50p 96363
03/01/2022 76.50p 76.75p 75.12p 76.50p 17127
31/12/2021 76.50p 76.75p 75.12p 76.50p 17127
30/12/2021 76.50p 76.90p 75.03p 76.50p 8736
29/12/2021 76.50p 78.00p 75.00p 76.50p 29000
28/12/2021 77.50p 77.80p 75.00p 76.50p 18140
27/12/2021 77.50p 77.80p 75.00p 76.50p 18140
24/12/2021 77.50p 77.79p 75.00p 76.50p 18140
23/12/2021 77.50p 78.05p 77.50p 77.50p 4343
22/12/2021 77.50p 78.14p 75.05p 77.50p 19990
21/12/2021 77.50p 78.90p 75.75p 77.50p 29829
20/12/2021 76.50p 76.50p 74.00p 76.00p 25110
17/12/2021 77.50p 78.00p 75.36p 76.50p 98900
16/12/2021 78.00p 78.00p 75.00p 76.50p 28687
15/12/2021 77.50p 80.00p 76.00p 78.00p 46352
14/12/2021 77.50p 78.15p 76.15p 77.00p 30418
13/12/2021 77.00p 79.00p 76.60p 77.50p 134053
10/12/2021 76.00p 79.00p 76.00p 77.00p 14952
09/12/2021 76.50p 78.00p 76.11p 76.50p 6198
08/12/2021 76.00p 78.00p 76.00p 76.50p 37579
07/12/2021 74.50p 77.00p 73.00p 76.00p 57259
06/12/2021 74.50p 76.00p 73.70p 74.50p 15278
03/12/2021 74.50p 75.97p 73.35p 74.50p 42202
02/12/2021 74.50p 74.70p 73.10p 74.50p 31984
01/12/2021 73.00p 74.80p 72.22p 73.00p 64335
30/11/2021 76.00p 76.00p 71.10p 73.00p 143965
29/11/2021 73.50p 78.00p 72.03p 77.00p 98526
26/11/2021 80.50p 80.50p 73.00p 73.50p 170849
25/11/2021 79.00p 82.00p 79.00p 80.50p 86041
24/11/2021 78.50p 80.00p 77.25p 79.00p 109201
23/11/2021 80.00p 80.48p 77.00p 78.50p 104109
22/11/2021 82.50p 84.00p 78.00p 80.00p 283970
19/11/2021 78.00p 84.19p 78.00p 82.50p 213478
18/11/2021 77.50p 80.00p 76.25p 78.00p 96460
17/11/2021 79.50p 79.50p 76.00p 77.50p 149214
16/11/2021 76.00p 82.38p 76.00p 79.50p 660602
15/11/2021 75.50p 79.00p 73.50p 75.50p 247683
12/11/2021 74.00p 75.20p 73.00p 74.50p 294788
11/11/2021 71.00p 74.02p 69.28p 73.50p 110984
10/11/2021 71.50p 72.00p 70.10p 71.00p 39424
09/11/2021 71.00p 72.50p 69.28p 71.50p 50926
08/11/2021 71.00p 73.00p 71.00p 71.00p 16802
05/11/2021 69.50p 71.30p 68.00p 71.00p 61910
04/11/2021 71.50p 71.50p 68.06p 68.50p 103643
03/11/2021 71.50p 71.50p 70.00p 71.50p 6266
02/11/2021 71.00p 75.00p 70.75p 71.50p 127675
01/11/2021 69.00p 71.00p 67.35p 69.50p 22397
29/10/2021 65.50p 70.00p 65.25p 68.00p 124588
28/10/2021 65.50p 65.50p 65.07p 65.50p 18190
27/10/2021 65.50p 66.40p 65.42p 65.50p 44051
26/10/2021 65.50p 66.22p 64.66p 65.50p 73292
25/10/2021 66.00p 66.37p 63.00p 65.50p 69416
22/10/2021 67.50p 67.80p 64.30p 66.00p 154048
21/10/2021 68.00p 68.00p 66.02p 67.50p 39334
20/10/2021 68.00p 68.60p 66.00p 68.00p 61718
19/10/2021 70.50p 70.50p 67.00p 68.00p 54857
18/10/2021 70.50p 71.25p 69.35p 70.50p 16181
15/10/2021 71.00p 72.00p 69.33p 70.50p 47536
14/10/2021 70.50p 72.00p 69.15p 71.00p 63330
13/10/2021 68.50p 71.96p 67.88p 70.50p 91270
12/10/2021 69.00p 69.75p 67.10p 68.50p 25992
11/10/2021 70.00p 71.70p 67.58p 69.00p 46160
08/10/2021 67.00p 71.70p 66.77p 70.00p 97249
07/10/2021 66.00p 67.80p 65.05p 67.00p 104194
06/10/2021 67.50p 68.45p 65.00p 66.00p 51013
05/10/2021 68.00p 68.00p 65.30p 67.50p 141061
04/10/2021 70.00p 70.25p 67.02p 68.00p 76850
01/10/2021 74.00p 74.00p 67.00p 70.00p 151735
30/09/2021 73.50p 74.90p 72.10p 74.00p 130167
29/09/2021 75.00p 75.00p 72.00p 73.50p 78718
28/09/2021 78.50p 79.00p 74.08p 77.00p 51591
27/09/2021 78.50p 78.50p 77.09p 78.50p 28550
24/09/2021 78.50p 78.90p 77.60p 78.50p 22988
23/09/2021 78.00p 79.70p 77.00p 78.50p 118187
22/09/2021 75.50p 78.68p 75.50p 78.00p 86917
21/09/2021 76.50p 77.45p 73.50p 75.50p 63283
20/09/2021 78.00p 79.70p 75.75p 76.50p 141366
17/09/2021 80.50p 80.50p 78.00p 78.00p 85234
16/09/2021 80.50p 81.01p 79.00p 80.00p 83709
15/09/2021 81.00p 81.00p 79.20p 80.50p 13466
14/09/2021 81.50p 81.95p 80.10p 81.00p 54387
13/09/2021 81.50p 82.79p 80.87p 81.50p 30453
10/09/2021 81.50p 82.25p 80.00p 81.50p 64115
09/09/2021 81.50p 81.74p 80.05p 81.50p 46637
08/09/2021 81.50p 82.35p 80.00p 80.00p 28264
07/09/2021 83.50p 83.50p 80.30p 81.50p 135274
06/09/2021 84.00p 84.44p 82.00p 83.50p 101969
03/09/2021 84.00p 84.78p 83.56p 84.00p 60941
02/09/2021 86.00p 86.44p 82.33p 84.00p 109112
01/09/2021 87.00p 87.91p 85.00p 86.00p 141250
31/08/2021 87.00p 88.80p 86.00p 87.00p 201222
30/08/2021 86.50p 88.00p 85.25p 88.00p 121549
27/08/2021 86.50p 88.00p 85.25p 88.00p 121549
26/08/2021 85.00p 88.00p 84.60p 86.50p 99250
25/08/2021 84.00p 87.70p 83.60p 86.00p 320319
24/08/2021 80.00p 84.89p 79.35p 84.00p 157440
23/08/2021 78.00p 82.00p 78.00p 80.00p 279179
20/08/2021 75.50p 79.00p 74.55p 78.00p 210904
19/08/2021 75.50p 77.08p 74.01p 75.50p 122882
18/08/2021 77.00p 77.00p 74.31p 75.50p 185717
17/08/2021 76.00p 80.00p 75.15p 76.50p 644197
16/08/2021 77.00p 77.56p 73.20p 76.00p 242031
13/08/2021 78.50p 79.48p 75.45p 76.50p 155127
12/08/2021 75.00p 80.00p 75.00p 79.00p 190382
11/08/2021 70.50p 74.00p 70.50p 73.00p 87174
10/08/2021 70.00p 72.00p 69.63p 70.50p 9600
09/08/2021 70.00p 70.87p 68.66p 70.00p 26647
06/08/2021 70.00p 70.33p 68.55p 70.00p 37880
05/08/2021 69.00p 70.40p 67.65p 70.00p 43216
04/08/2021 70.00p 70.90p 68.30p 69.00p 53106
03/08/2021 70.00p 72.00p 69.00p 70.00p 3329
02/08/2021 69.00p 71.30p 69.00p 70.00p 31497
30/07/2021 70.00p 71.00p 67.77p 69.00p 61040
29/07/2021 69.50p 71.00p 68.70p 70.00p 44873
28/07/2021 68.50p 70.40p 67.00p 69.50p 94350
27/07/2021 70.50p 72.00p 66.03p 68.50p 68740
26/07/2021 70.50p 71.98p 70.02p 70.50p 50335
23/07/2021 68.50p 70.90p 67.25p 70.50p 79652
22/07/2021 68.00p 68.50p 66.20p 68.50p 67398
21/07/2021 68.00p 68.90p 66.25p 68.00p 92946
20/07/2021 68.00p 68.67p 66.00p 68.00p 58055
19/07/2021 69.50p 69.50p 66.15p 68.00p 114933
16/07/2021 71.50p 71.50p 69.00p 69.50p 55754
15/07/2021 75.00p 75.00p 71.00p 71.50p 114459
14/07/2021 74.00p 76.00p 73.43p 74.50p 36505
13/07/2021 77.00p 77.75p 73.30p 74.00p 115907
12/07/2021 78.50p 79.80p 75.30p 77.00p 72771
09/07/2021 78.50p 79.25p 76.00p 78.00p 62700
08/07/2021 79.00p 79.90p 77.75p 78.50p 54726
07/07/2021 77.50p 81.90p 77.04p 79.00p 123119
06/07/2021 76.50p 78.20p 76.10p 77.50p 88147
05/07/2021 77.50p 79.50p 75.15p 76.50p 68211
02/07/2021 75.50p 79.70p 74.01p 77.50p 184153
01/07/2021 69.50p 76.90p 68.96p 75.50p 221111
30/06/2021 69.50p 71.00p 68.80p 69.50p 39795
29/06/2021 69.50p 70.19p 68.61p 69.00p 83720
28/06/2021 70.00p 70.48p 68.30p 69.50p 115505
25/06/2021 70.00p 71.00p 69.39p 71.00p 99040
24/06/2021 70.50p 71.00p 69.25p 70.00p 41950
23/06/2021 70.00p 70.72p 68.30p 70.00p 45317
22/06/2021 69.00p 70.00p 68.52p 70.00p 42006
21/06/2021 70.50p 71.70p 67.30p 69.00p 195406
18/06/2021 68.00p 71.80p 68.00p 70.50p 296378
17/06/2021 69.00p 71.00p 67.02p 68.00p 293586
16/06/2021 63.00p 71.90p 62.74p 69.00p 818312
15/06/2021 64.50p 64.50p 60.00p 62.00p 97974
14/06/2021 64.50p 64.90p 63.55p 64.50p 58486
11/06/2021 62.50p 64.90p 62.50p 64.50p 96760
10/06/2021 64.00p 64.98p 63.00p 63.50p 49990
09/06/2021 64.50p 64.50p 63.11p 64.00p 73957
08/06/2021 65.00p 66.00p 64.00p 64.50p 132037
07/06/2021 64.00p 64.98p 63.50p 64.00p 95785
04/06/2021 61.00p 64.80p 60.01p 64.00p 236287
03/06/2021 58.00p 62.44p 57.66p 61.00p 393532
02/06/2021 62.00p 62.00p 57.10p 59.00p 448039
01/06/2021 63.50p 64.14p 59.50p 62.00p 291473
31/05/2021 63.50p 64.70p 62.16p 63.50p 153311
28/05/2021 63.50p 64.70p 62.16p 63.50p 153311
27/05/2021 63.50p 64.90p 62.56p 63.50p 121971
26/05/2021 63.50p 64.10p 62.00p 63.50p 178964
25/05/2021 67.50p 67.50p 61.30p 63.50p 464093
24/05/2021 68.00p 68.00p 66.00p 67.50p 105563
21/05/2021 68.50p 68.89p 67.00p 68.00p 89349
20/05/2021 71.00p 71.00p 67.00p 67.00p 219807
19/05/2021 71.00p 71.90p 69.00p 71.00p 208054
18/05/2021 72.00p 72.90p 70.00p 70.00p 141248
17/05/2021 68.50p 72.98p 67.79p 72.00p 188863
14/05/2021 69.00p 69.33p 67.21p 68.50p 119984
13/05/2021 69.50p 69.60p 68.03p 69.00p 28863
12/05/2021 69.50p 71.00p 68.10p 69.50p 90373
11/05/2021 71.00p 71.00p 68.10p 69.50p 88329
10/05/2021 70.00p 71.00p 69.00p 71.00p 258951
07/05/2021 69.50p 72.00p 66.53p 70.00p 195206
06/05/2021 70.00p 70.14p 67.00p 69.50p 111108
05/05/2021 70.50p 70.50p 68.25p 70.00p 100212
04/05/2021 68.00p 71.10p 67.55p 70.50p 223140
03/05/2021 71.50p 71.90p 68.00p 68.00p 224508
30/04/2021 71.50p 71.90p 68.00p 68.00p 224508
29/04/2021 67.00p 71.40p 66.02p 71.00p 419042
28/04/2021 68.50p 68.85p 66.02p 68.00p 485322
27/04/2021 73.00p 73.00p 68.00p 71.00p 326350
26/04/2021 72.50p 73.00p 71.58p 73.00p 136854
23/04/2021 74.50p 74.70p 71.00p 72.50p 204682
22/04/2021 75.00p 75.00p 73.00p 74.50p 76469
21/04/2021 74.50p 76.00p 74.00p 75.00p 112101
20/04/2021 77.00p 78.00p 73.11p 74.50p 134083
19/04/2021 78.00p 78.00p 76.20p 77.00p 93001
16/04/2021 79.00p 79.00p 76.00p 78.00p 81815
15/04/2021 79.00p 79.00p 78.00p 79.00p 29244
14/04/2021 80.50p 80.50p 78.00p 79.00p 47782

*Close Price adjusted for both dividends and splits