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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mobilezone AG (0R6V) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1,666.00p | 1,666.00p | 1,638.00p | 1,435.78p | 3424 |
| 30/06/2022 | 1,624.00p | 1,656.00p | 1,622.00p | 1,435.78p | 9711 |
| 29/06/2022 | 1,435.78p | 1,721.93p | 1,435.78p | 1,435.78p | 4904 |
| 28/06/2022 | 1,694.00p | 1,730.00p | 1,687.93p | 1,435.78p | 7667 |
| 27/06/2022 | 1,656.00p | 1,680.00p | 1,640.00p | 1,435.78p | 5664 |
| 24/06/2022 | 1,650.00p | 1,676.00p | 1,644.00p | 1,435.78p | 1966 |
| 23/06/2022 | 1,616.00p | 1,658.00p | 1,612.00p | 1,435.78p | 7891 |
| 22/06/2022 | 1,618.00p | 1,628.00p | 1,596.00p | 1,435.78p | 30339 |
| 21/06/2022 | 1,618.00p | 1,648.00p | 1,618.00p | 1,435.78p | 18828 |
| 20/06/2022 | 1,574.00p | 1,592.00p | 1,568.00p | 1,435.78p | 6947 |
| 17/06/2022 | 1,534.00p | 1,578.00p | 1,534.00p | 1,435.78p | 5607 |
| 16/06/2022 | 1,546.00p | 1,566.00p | 1,516.00p | 1,435.78p | 12677 |
| 15/06/2022 | 1,556.00p | 1,576.00p | 1,542.00p | 1,435.78p | 2849 |
| 14/06/2022 | 1,540.00p | 1,568.00p | 1,532.00p | 1,435.78p | 10362 |
| 13/06/2022 | 1,540.00p | 1,554.00p | 1,534.00p | 1,435.78p | 383665 |
| 10/06/2022 | 1,570.00p | 1,570.00p | 1,550.00p | 1,435.78p | 4423 |
| 09/06/2022 | 1,536.00p | 1,582.00p | 1,532.00p | 1,435.78p | 6100 |
| 08/06/2022 | 1,560.00p | 1,560.00p | 1,544.00p | 1,435.78p | 1599 |
| 07/06/2022 | 1,564.00p | 1,564.00p | 1,536.00p | 1,435.78p | 3891 |
| 06/06/2022 | 1,556.00p | 1,556.00p | 1,556.00p | 1,435.78p | 0 |
| 01/06/2022 | 1,556.00p | 1,580.00p | 1,552.00p | 1,435.78p | 1751 |
| 31/05/2022 | 1,560.00p | 1,560.00p | 1,554.00p | 1,435.78p | 249 |
| 27/05/2022 | 1,540.00p | 1,578.00p | 1,536.00p | 1,435.78p | 249446 |
| 26/05/2022 | 1,506.00p | 1,519.95p | 1,519.95p | 1,435.78p | 0 |
| 25/05/2022 | 1,506.00p | 1,522.00p | 1,506.00p | 1,435.78p | 2390 |
| 24/05/2022 | 1,576.00p | 1,576.00p | 1,528.00p | 1,435.78p | 5280 |
| 23/05/2022 | 1,518.00p | 1,552.00p | 1,518.00p | 1,435.78p | 3650 |
| 20/05/2022 | 1,516.00p | 1,536.00p | 1,510.00p | 1,435.78p | 4398 |
| 19/05/2022 | 1,562.00p | 1,562.00p | 1,494.00p | 1,435.78p | 3657 |
| 18/05/2022 | 1,628.00p | 1,630.00p | 1,584.00p | 1,435.78p | 11014 |
| 17/05/2022 | 1,610.00p | 1,636.00p | 1,606.00p | 1,435.78p | 5907 |
| 16/05/2022 | 1,572.00p | 1,620.00p | 1,572.00p | 1,435.78p | 310882 |
| 13/05/2022 | 1,560.00p | 1,574.00p | 1,554.00p | 1,435.78p | 5522 |
| 12/05/2022 | 1,530.00p | 1,558.00p | 1,524.00p | 1,435.78p | 12380 |
| 11/05/2022 | 1,554.00p | 1,556.00p | 1,534.43p | 1,435.78p | 4883 |
| 10/05/2022 | 1,538.00p | 1,552.00p | 1,518.00p | 1,435.78p | 172700 |
| 09/05/2022 | 1,568.00p | 1,568.00p | 1,508.00p | 1,435.78p | 9427 |
| 06/05/2022 | 1,562.00p | 1,578.00p | 1,560.00p | 1,435.78p | 1639 |
| 05/05/2022 | 1,584.00p | 1,584.00p | 1,572.00p | 1,435.78p | 1373 |
| 04/05/2022 | 1,592.00p | 1,592.00p | 1,566.00p | 1,435.78p | 6841 |
| 03/05/2022 | 1,588.00p | 1,596.30p | 1,586.00p | 1,435.78p | 1306 |
| 29/04/2022 | 1,590.00p | 1,616.00p | 1,574.00p | 1,435.78p | 15455 |
| 28/04/2022 | 1,592.00p | 1,596.00p | 1,584.87p | 1,435.78p | 10148 |
| 27/04/2022 | 1,548.00p | 1,590.00p | 1,540.00p | 1,435.78p | 3197 |
| 26/04/2022 | 1,574.00p | 1,580.00p | 1,552.00p | 1,435.78p | 4845 |
| 25/04/2022 | 1,550.00p | 1,566.00p | 1,548.00p | 1,435.78p | 2671 |
| 22/04/2022 | 1,592.00p | 1,594.00p | 1,578.00p | 1,435.78p | 4936 |
| 21/04/2022 | 1,602.00p | 1,616.00p | 1,596.00p | 1,435.78p | 4514 |
| 20/04/2022 | 1,620.00p | 1,620.00p | 1,584.00p | 1,435.78p | 2481 |
| 19/04/2022 | 1,622.00p | 1,624.00p | 1,608.00p | 1,435.78p | 5926 |
| 14/04/2022 | 1,596.00p | 1,614.00p | 1,596.00p | 1,435.78p | 9333 |
| 13/04/2022 | 1,626.00p | 1,626.00p | 1,590.00p | 1,435.78p | 7074 |
| 12/04/2022 | 1,700.00p | 1,700.00p | 1,668.00p | 1,435.78p | 1048 |
| 11/04/2022 | 1,694.00p | 1,702.00p | 1,684.00p | 1,435.78p | 3666 |
| 08/04/2022 | 1,692.00p | 1,706.00p | 1,681.08p | 1,435.78p | 5982 |
| 07/04/2022 | 1,662.00p | 1,671.62p | 1,654.00p | 1,435.78p | 1574 |
| 06/04/2022 | 1,684.00p | 1,684.00p | 1,660.49p | 1,435.78p | 874 |
| 05/04/2022 | 1,704.00p | 1,708.00p | 1,704.00p | 1,435.78p | 344 |
| 04/04/2022 | 1,678.00p | 1,710.00p | 1,668.00p | 1,435.78p | 7426 |
| 01/04/2022 | 1,654.00p | 1,692.00p | 1,654.00p | 1,435.78p | 141724 |
| 31/03/2022 | 1,712.00p | 1,716.00p | 1,640.00p | 1,435.78p | 15777 |
| 30/03/2022 | 1,706.00p | 1,722.00p | 1,706.00p | 1,435.78p | 3499 |
| 29/03/2022 | 1,686.00p | 1,708.00p | 1,686.00p | 1,435.78p | 15077 |
| 28/03/2022 | 1,720.00p | 1,720.00p | 1,686.00p | 1,435.78p | 122748 |
| 25/03/2022 | 1,666.00p | 1,714.00p | 1,658.00p | 1,435.78p | 7518 |
| 24/03/2022 | 1,662.00p | 1,662.00p | 1,650.00p | 1,435.78p | 3838 |
| 23/03/2022 | 1,652.00p | 1,668.00p | 1,650.00p | 1,435.78p | 8580 |
| 22/03/2022 | 1,684.00p | 1,686.00p | 1,660.00p | 1,435.78p | 5957 |
| 21/03/2022 | 1,636.00p | 1,666.00p | 1,628.00p | 1,435.78p | 10710 |
| 18/03/2022 | 1,632.00p | 1,644.00p | 1,618.00p | 1,435.78p | 3538 |
| 17/03/2022 | 1,648.00p | 1,662.00p | 1,638.00p | 1,435.78p | 8127 |
| 16/03/2022 | 1,674.00p | 1,684.00p | 1,620.00p | 1,435.78p | 17452 |
| 15/03/2022 | 1,588.00p | 1,630.00p | 1,588.00p | 1,435.78p | 21821 |
| 14/03/2022 | 1,598.00p | 1,598.00p | 1,566.00p | 1,435.78p | 19815 |
| 11/03/2022 | 1,458.00p | 1,578.00p | 1,458.00p | 1,435.78p | 46428 |
| 10/03/2022 | 1,378.00p | 1,392.00p | 1,370.00p | 1,435.78p | 9228 |
| 09/03/2022 | 1,340.00p | 1,376.00p | 1,334.00p | 1,435.78p | 10581 |
| 08/03/2022 | 1,308.00p | 1,332.00p | 1,304.00p | 1,435.78p | 4010 |
| 07/03/2022 | 1,294.00p | 1,312.00p | 1,262.00p | 1,435.78p | 363242 |
| 04/03/2022 | 1,354.00p | 1,356.00p | 1,312.00p | 1,435.78p | 16855 |
| 03/03/2022 | 1,356.00p | 1,368.00p | 1,350.00p | 1,435.78p | 11297 |
| 02/03/2022 | 1,344.00p | 1,364.00p | 1,342.00p | 1,435.78p | 192047 |
| 01/03/2022 | 1,378.00p | 1,386.00p | 1,352.00p | 1,435.78p | 9481 |
| 28/02/2022 | 1,336.00p | 1,366.00p | 1,336.00p | 1,435.78p | 5448 |
| 25/02/2022 | 1,330.00p | 1,356.00p | 1,328.00p | 1,435.78p | 635 |
| 24/02/2022 | 1,336.00p | 1,336.00p | 1,286.00p | 1,435.78p | 15541 |
| 23/02/2022 | 1,372.00p | 1,384.00p | 1,360.00p | 1,435.78p | 5345 |
| 22/02/2022 | 1,338.00p | 1,378.00p | 1,338.00p | 1,435.78p | 7212 |
| 21/02/2022 | 1,402.00p | 1,414.00p | 1,372.00p | 1,435.78p | 4361 |
| 18/02/2022 | 1,422.00p | 1,442.00p | 1,422.00p | 1,435.78p | 5177 |
| 17/02/2022 | 1,432.00p | 1,432.00p | 1,420.00p | 1,435.78p | 625 |
| 16/02/2022 | 1,436.00p | 1,440.00p | 1,423.24p | 1,435.78p | 4852 |
| 14/02/2022 | 1,430.00p | 1,432.00p | 1,430.00p | 1,435.78p | 176 |
| 11/02/2022 | 1,470.00p | 1,488.00p | 1,462.00p | 1,435.78p | 9044 |
| 10/02/2022 | 1,506.00p | 1,516.00p | 1,478.00p | 1,435.78p | 13481 |
| 09/02/2022 | 1,464.00p | 1,488.00p | 1,462.00p | 1,435.78p | 9740 |
| 08/02/2022 | 1,452.00p | 1,458.00p | 1,438.00p | 1,435.78p | 10444 |
| 07/02/2022 | 1,444.00p | 1,454.00p | 1,432.00p | 1,435.78p | 4266 |
| 04/02/2022 | 1,480.00p | 1,492.00p | 1,436.00p | 1,435.78p | 9016 |
| 03/02/2022 | 1,478.00p | 1,482.00p | 1,470.00p | 1,435.78p | 4744 |
| 02/02/2022 | 1,486.00p | 1,486.00p | 1,464.00p | 1,435.78p | 3102 |
| 01/02/2022 | 1,446.00p | 1,470.00p | 1,446.00p | 1,435.78p | 2662 |
| 31/01/2022 | 1,438.00p | 1,442.00p | 1,437.86p | 1,435.78p | 4079 |
| 28/01/2022 | 1,418.00p | 1,430.00p | 1,412.00p | 1,435.78p | 6837 |
| 27/01/2022 | 1,450.00p | 1,458.00p | 1,436.00p | 1,435.78p | 3154 |
| 26/01/2022 | 1,448.00p | 1,478.00p | 1,448.00p | 1,435.78p | 5400 |
| 25/01/2022 | 1,428.00p | 1,456.00p | 1,428.00p | 1,435.78p | 13229 |
| 24/01/2022 | 1,442.00p | 1,442.00p | 1,406.00p | 1,435.78p | 23855 |
| 21/01/2022 | 1,460.00p | 1,470.00p | 1,450.00p | 1,435.78p | 13276 |
| 20/01/2022 | 1,444.00p | 1,476.00p | 1,440.00p | 1,435.78p | 6026 |
| 19/01/2022 | 1,442.00p | 1,466.00p | 1,442.00p | 1,435.78p | 12492 |
| 18/01/2022 | 1,448.00p | 1,452.00p | 1,438.00p | 1,435.78p | 4165 |
| 17/01/2022 | 1,428.00p | 1,458.00p | 1,420.00p | 1,435.78p | 4951 |
| 14/01/2022 | 1,410.00p | 1,438.00p | 1,410.00p | 1,435.78p | 13627 |
| 13/01/2022 | 1,410.00p | 1,420.00p | 1,406.00p | 1,435.78p | 7139 |
| 12/01/2022 | 1,422.00p | 1,438.00p | 1,408.00p | 1,435.78p | 9690 |
| 10/01/2022 | 1,432.00p | 1,432.00p | 1,386.00p | 963.00p | 2932 |
| 07/01/2022 | 1,426.00p | 1,438.00p | 1,416.33p | 963.00p | 8997 |
| 06/01/2022 | 1,410.00p | 1,430.00p | 1,410.00p | 963.00p | 8903 |
| 04/01/2022 | 1,398.00p | 1,408.00p | 1,392.00p | 963.00p | 2606 |
| 31/12/2021 | 1,360.00p | 1,363.64p | 1,363.64p | 963.00p | 0 |
| 30/12/2021 | 1,360.00p | 1,368.00p | 1,358.00p | 963.00p | 3025 |
| 29/12/2021 | 1,362.00p | 1,372.00p | 1,350.00p | 963.00p | 2241 |
| 24/12/2021 | 1,336.00p | 1,341.04p | 1,341.04p | 963.00p | 0 |
| 23/12/2021 | 1,336.00p | 1,350.00p | 1,336.00p | 963.00p | 1191 |
| 22/12/2021 | 1,322.00p | 1,322.00p | 1,310.00p | 963.00p | 77 |
| 21/12/2021 | 1,296.00p | 1,314.00p | 1,282.00p | 963.00p | 197705 |
| 20/12/2021 | 1,270.00p | 1,290.00p | 1,270.00p | 963.00p | 5537 |
| 17/12/2021 | 1,290.00p | 1,294.00p | 1,290.00p | 963.00p | 58 |
| 16/12/2021 | 1,314.00p | 1,314.00p | 1,282.00p | 963.00p | 1078 |
| 15/12/2021 | 1,306.00p | 1,308.00p | 1,290.00p | 963.00p | 203366 |
| 14/12/2021 | 1,312.00p | 1,312.00p | 1,292.30p | 963.00p | 7570 |
| 13/12/2021 | 1,280.00p | 1,284.00p | 1,274.00p | 963.00p | 14848 |
| 10/12/2021 | 1,268.00p | 1,274.00p | 1,263.99p | 963.00p | 2839 |
| 09/12/2021 | 1,280.00p | 1,284.00p | 1,278.86p | 963.00p | 811 |
| 08/12/2021 | 1,282.00p | 1,284.00p | 1,268.00p | 963.00p | 2705 |
| 07/12/2021 | 1,286.00p | 1,286.00p | 1,270.00p | 963.00p | 5804 |
| 06/12/2021 | 1,246.00p | 1,264.00p | 1,224.00p | 963.00p | 18539 |
| 03/12/2021 | 1,268.00p | 1,268.00p | 1,236.00p | 963.00p | 4678 |
| 02/12/2021 | 1,260.00p | 1,268.00p | 1,246.00p | 963.00p | 2647 |
| 01/12/2021 | 1,276.00p | 1,296.00p | 1,274.00p | 963.00p | 1861 |
| 30/11/2021 | 1,250.00p | 1,306.00p | 1,248.00p | 963.00p | 31747 |
| 29/11/2021 | 1,250.00p | 1,266.00p | 1,248.29p | 963.00p | 2383 |
| 26/11/2021 | 1,268.00p | 1,268.00p | 1,246.00p | 963.00p | 6788 |
| 25/11/2021 | 1,294.00p | 1,296.00p | 1,280.00p | 963.00p | 10126 |
| 24/11/2021 | 1,340.00p | 1,340.00p | 1,292.00p | 963.00p | 39127 |
| 23/11/2021 | 1,358.00p | 1,358.00p | 1,344.00p | 963.00p | 7313 |
| 22/11/2021 | 1,372.00p | 1,372.00p | 1,348.00p | 963.00p | 1584 |
| 19/11/2021 | 1,372.00p | 1,388.00p | 1,372.00p | 963.00p | 5027 |
| 18/11/2021 | 1,366.00p | 1,384.00p | 1,366.00p | 963.00p | 14523 |
| 17/11/2021 | 1,326.00p | 1,380.00p | 1,326.00p | 963.00p | 16350 |
| 16/11/2021 | 1,286.00p | 1,298.00p | 1,286.00p | 963.00p | 2449 |
| 15/11/2021 | 1,300.00p | 1,300.00p | 1,290.00p | 963.00p | 905 |
| 12/11/2021 | 1,300.00p | 1,312.00p | 1,300.00p | 963.00p | 1195 |
| 11/11/2021 | 1,288.00p | 1,308.00p | 1,288.00p | 963.00p | 1548 |
| 10/11/2021 | 1,290.00p | 1,298.00p | 1,282.00p | 963.00p | 2910 |
| 09/11/2021 | 1,272.00p | 1,288.00p | 1,272.00p | 963.00p | 5442 |
| 08/11/2021 | 1,274.00p | 1,274.00p | 1,267.71p | 963.00p | 888 |
| 05/11/2021 | 1,272.00p | 1,274.00p | 1,260.00p | 963.00p | 1318 |
| 04/11/2021 | 1,270.00p | 1,282.00p | 1,270.00p | 963.00p | 7480 |
| 03/11/2021 | 1,254.00p | 1,254.00p | 1,244.00p | 963.00p | 2827 |
| 02/11/2021 | 1,258.00p | 1,262.00p | 1,248.00p | 963.00p | 13225 |
| 01/11/2021 | 1,236.00p | 1,260.00p | 1,236.00p | 963.00p | 3779 |
| 29/10/2021 | 1,226.00p | 1,240.00p | 1,218.00p | 963.00p | 11240 |
| 28/10/2021 | 1,232.00p | 1,234.00p | 1,222.00p | 963.00p | 2866 |
| 27/10/2021 | 1,242.00p | 1,244.00p | 1,234.00p | 963.00p | 12254 |
| 26/10/2021 | 1,256.00p | 1,256.00p | 1,248.00p | 963.00p | 1830 |
| 25/10/2021 | 1,268.00p | 1,268.00p | 1,250.00p | 963.00p | 3296 |
| 22/10/2021 | 1,258.00p | 1,290.00p | 1,258.00p | 963.00p | 17214 |
| 21/10/2021 | 1,270.00p | 1,270.00p | 1,250.00p | 963.00p | 3364 |
| 20/10/2021 | 1,292.00p | 1,292.00p | 1,276.00p | 963.00p | 7328 |
| 19/10/2021 | 1,288.00p | 1,294.00p | 1,286.00p | 963.00p | 3708 |
| 18/10/2021 | 1,294.00p | 1,300.00p | 1,292.80p | 963.00p | 3915 |
| 15/10/2021 | 1,296.00p | 1,300.00p | 1,288.00p | 963.00p | 3922 |
| 14/10/2021 | 1,302.00p | 1,302.00p | 1,272.00p | 963.00p | 1876 |
| 13/10/2021 | 1,296.00p | 1,310.00p | 1,292.00p | 963.00p | 16743 |
| 12/10/2021 | 1,276.00p | 1,300.00p | 1,264.00p | 963.00p | 16940 |
| 11/10/2021 | 1,272.00p | 1,272.00p | 1,248.00p | 963.00p | 7912 |
| 08/10/2021 | 1,278.00p | 1,296.00p | 1,274.00p | 963.00p | 10603 |
| 07/10/2021 | 1,248.00p | 1,280.00p | 1,248.00p | 963.00p | 3627 |
| 06/10/2021 | 1,250.00p | 1,262.00p | 1,236.00p | 963.00p | 6442 |
| 05/10/2021 | 1,278.00p | 1,280.00p | 1,252.00p | 963.00p | 5776 |
| 04/10/2021 | 1,312.00p | 1,318.00p | 1,296.00p | 963.00p | 5767 |
| 01/10/2021 | 1,272.00p | 1,296.00p | 1,272.00p | 963.00p | 4259 |
| 30/09/2021 | 1,288.00p | 1,298.30p | 1,288.00p | 963.00p | 2327 |
| 29/09/2021 | 1,280.00p | 1,284.00p | 1,270.00p | 963.00p | 5813 |
| 28/09/2021 | 1,262.00p | 1,268.00p | 1,250.00p | 963.00p | 17557 |
| 27/09/2021 | 1,270.00p | 1,276.00p | 1,254.00p | 963.00p | 5728 |
| 24/09/2021 | 1,282.00p | 1,282.00p | 1,269.31p | 963.00p | 2369 |
| 23/09/2021 | 1,288.00p | 1,288.00p | 1,276.00p | 963.00p | 18355 |
| 22/09/2021 | 1,260.00p | 1,280.00p | 1,260.00p | 963.00p | 4485 |
| 21/09/2021 | 1,248.00p | 1,248.00p | 1,238.00p | 963.00p | 4621 |
| 20/09/2021 | 1,210.00p | 1,250.00p | 1,210.00p | 963.00p | 6133 |
| 17/09/2021 | 1,260.00p | 1,260.00p | 1,246.00p | 963.00p | 1359 |
| 16/09/2021 | 1,252.00p | 1,252.00p | 1,236.00p | 963.00p | 9609 |
| 15/09/2021 | 1,238.00p | 1,238.12p | 1,234.00p | 963.00p | 2427 |
| 14/09/2021 | 1,258.00p | 1,258.00p | 1,242.15p | 963.00p | 1377 |
| 13/09/2021 | 1,262.00p | 1,262.00p | 1,256.00p | 963.00p | 44 |
| 10/09/2021 | 1,266.00p | 1,268.00p | 1,260.00p | 963.00p | 4244 |
| 09/09/2021 | 1,266.00p | 1,266.00p | 1,248.00p | 963.00p | 11435 |
*Close Price adjusted for both dividends and splits