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 |
|---|---|---|---|---|---|
| 08/09/2021 | 1,274.00p | 1,288.00p | 1,260.29p | 963.00p | 8567 |
| 07/09/2021 | 1,296.00p | 1,296.00p | 1,278.00p | 963.00p | 2039 |
| 06/09/2021 | 1,298.00p | 1,304.00p | 1,296.00p | 963.00p | 1627 |
| 03/09/2021 | 1,308.00p | 1,314.00p | 1,288.00p | 963.00p | 9744 |
| 02/09/2021 | 1,300.00p | 1,300.00p | 1,290.00p | 963.00p | 15656 |
| 01/09/2021 | 1,294.00p | 1,296.00p | 1,280.00p | 963.00p | 10729 |
| 31/08/2021 | 1,288.00p | 1,300.00p | 1,270.00p | 963.00p | 5981 |
| 27/08/2021 | 1,272.00p | 1,274.00p | 1,242.00p | 963.00p | 2397 |
| 26/08/2021 | 1,276.00p | 1,278.00p | 1,270.00p | 963.00p | 6162 |
| 25/08/2021 | 1,240.00p | 1,260.00p | 1,240.00p | 963.00p | 5407 |
| 24/08/2021 | 1,234.00p | 1,250.00p | 1,232.00p | 963.00p | 13890 |
| 23/08/2021 | 1,248.00p | 1,250.00p | 1,204.00p | 963.00p | 3952 |
| 20/08/2021 | 1,220.00p | 1,226.00p | 1,192.00p | 963.00p | 1077 |
| 19/08/2021 | 1,180.00p | 1,188.00p | 1,162.00p | 963.00p | 12900 |
| 18/08/2021 | 1,158.00p | 1,210.00p | 1,158.00p | 963.00p | 19344 |
| 17/08/2021 | 1,100.00p | 1,126.00p | 1,100.00p | 963.00p | 2399 |
| 16/08/2021 | 1,094.00p | 1,105.75p | 1,094.00p | 963.00p | 1881 |
| 13/08/2021 | 1,094.00p | 1,096.00p | 1,090.00p | 963.00p | 3881 |
| 12/08/2021 | 1,106.00p | 1,106.00p | 1,096.00p | 963.00p | 3840 |
| 11/08/2021 | 1,094.00p | 1,091.99p | 1,091.99p | 963.00p | 0 |
| 10/08/2021 | 1,094.00p | 1,094.00p | 1,086.00p | 963.00p | 4734 |
| 09/08/2021 | 1,092.00p | 1,092.00p | 1,092.00p | 963.00p | 136 |
| 06/08/2021 | 1,084.00p | 1,084.00p | 1,084.00p | 963.00p | 148 |
| 05/08/2021 | 1,082.00p | 1,088.11p | 1,081.09p | 963.00p | 651 |
| 04/08/2021 | 1,082.00p | 1,094.00p | 1,082.00p | 963.00p | 1164 |
| 03/08/2021 | 1,084.00p | 1,084.00p | 1,084.00p | 963.00p | 346 |
| 02/08/2021 | 1,094.00p | 1,094.00p | 1,084.00p | 963.00p | 48 |
| 30/07/2021 | 1,078.00p | 1,088.00p | 1,078.00p | 963.00p | 2762 |
| 29/07/2021 | 1,090.00p | 1,090.00p | 1,090.00p | 963.00p | 3092 |
| 28/07/2021 | 1,080.00p | 1,096.00p | 1,080.00p | 963.00p | 3369 |
| 27/07/2021 | 1,086.00p | 1,094.00p | 1,086.00p | 963.00p | 1520 |
| 26/07/2021 | 1,094.00p | 1,100.00p | 1,094.00p | 963.00p | 542 |
| 23/07/2021 | 1,094.00p | 1,104.00p | 1,094.00p | 963.00p | 1925 |
| 22/07/2021 | 1,082.00p | 1,108.00p | 1,082.00p | 963.00p | 611 |
| 21/07/2021 | 1,082.00p | 1,092.00p | 1,082.00p | 963.00p | 628 |
| 19/07/2021 | 1,068.00p | 1,068.00p | 1,066.03p | 963.00p | 3886 |
| 16/07/2021 | 1,070.00p | 1,070.00p | 1,070.00p | 963.00p | 1325 |
| 15/07/2021 | 1,070.00p | 1,070.00p | 1,066.00p | 963.00p | 846 |
| 14/07/2021 | 1,076.00p | 1,080.00p | 1,070.00p | 963.00p | 4353 |
| 13/07/2021 | 1,082.00p | 1,090.00p | 1,080.00p | 963.00p | 9428 |
| 12/07/2021 | 1,080.00p | 1,088.00p | 1,078.00p | 963.00p | 2270 |
| 09/07/2021 | 1,076.00p | 1,098.00p | 1,066.00p | 963.00p | 16906 |
| 08/07/2021 | 1,088.00p | 1,092.00p | 1,066.00p | 963.00p | 12873 |
| 07/07/2021 | 1,098.00p | 1,098.00p | 1,098.00p | 963.00p | 2700 |
| 06/07/2021 | 1,106.00p | 1,106.00p | 1,098.00p | 963.00p | 4 |
| 05/07/2021 | 1,098.00p | 1,100.27p | 1,098.00p | 963.00p | 1504 |
| 02/07/2021 | 1,086.00p | 1,100.00p | 1,082.00p | 963.00p | 3982 |
| 01/07/2021 | 1,084.00p | 1,084.00p | 1,081.99p | 963.00p | 210 |
| 30/06/2021 | 1,072.00p | 1,086.00p | 1,066.00p | 963.00p | 12532 |
| 29/06/2021 | 1,090.00p | 1,090.00p | 1,078.00p | 963.00p | 15756 |
| 28/06/2021 | 963.00p | 1,086.00p | 963.00p | 963.00p | 5425 |
| 25/06/2021 | 1,088.00p | 1,088.00p | 1,080.00p | 963.00p | 3439 |
| 24/06/2021 | 1,096.00p | 1,096.00p | 1,092.00p | 963.00p | 1685 |
| 23/06/2021 | 1,074.00p | 1,070.28p | 1,070.28p | 963.00p | 123 |
| 22/06/2021 | 1,074.00p | 1,082.00p | 1,074.00p | 963.00p | 3488 |
| 21/06/2021 | 1,070.00p | 1,070.00p | 1,070.00p | 963.00p | 531 |
| 18/06/2021 | 1,098.00p | 1,098.00p | 1,082.00p | 963.00p | 12602 |
| 17/06/2021 | 1,104.00p | 1,106.00p | 1,094.25p | 963.00p | 8857 |
| 16/06/2021 | 1,104.00p | 1,110.00p | 1,102.00p | 963.00p | 7377 |
| 15/06/2021 | 1,102.00p | 1,106.00p | 1,100.00p | 963.00p | 2607 |
| 14/06/2021 | 1,132.00p | 1,144.00p | 1,118.00p | 963.00p | 11851 |
| 11/06/2021 | 1,122.00p | 1,142.00p | 1,109.70p | 963.00p | 8631 |
| 10/06/2021 | 1,080.00p | 1,090.00p | 1,090.00p | 963.00p | 0 |
| 09/06/2021 | 1,080.00p | 1,121.74p | 1,078.00p | 963.00p | 1163 |
| 08/06/2021 | 1,106.00p | 1,122.00p | 1,106.00p | 963.00p | 9636 |
| 07/06/2021 | 1,114.00p | 1,120.00p | 1,110.00p | 963.00p | 557 |
| 04/06/2021 | 1,130.00p | 1,130.00p | 1,121.74p | 963.00p | 1530 |
| 03/06/2021 | 1,130.00p | 1,134.00p | 1,124.00p | 963.00p | 1752 |
| 02/06/2021 | 1,146.00p | 1,146.00p | 1,131.99p | 963.00p | 4452 |
| 01/06/2021 | 1,128.00p | 1,150.00p | 1,128.00p | 963.00p | 4701 |
| 28/05/2021 | 1,140.00p | 1,140.16p | 1,136.00p | 963.00p | 4142 |
| 27/05/2021 | 1,108.00p | 1,144.00p | 1,108.00p | 963.00p | 9483 |
| 26/05/2021 | 1,116.00p | 1,116.00p | 1,084.00p | 963.00p | 8899 |
| 25/05/2021 | 1,090.00p | 1,106.00p | 1,088.00p | 963.00p | 8383 |
| 24/05/2021 | 1,082.00p | 1,084.00p | 1,084.00p | 963.00p | 0 |
| 21/05/2021 | 1,082.00p | 1,088.00p | 1,082.00p | 963.00p | 2068 |
| 20/05/2021 | 1,096.00p | 1,096.00p | 1,078.00p | 963.00p | 632 |
| 19/05/2021 | 1,088.00p | 1,088.00p | 1,066.00p | 963.00p | 1273 |
| 18/05/2021 | 1,092.00p | 1,100.00p | 1,092.00p | 963.00p | 2090 |
| 17/05/2021 | 1,088.00p | 1,100.00p | 1,074.00p | 963.00p | 5186 |
| 14/05/2021 | 1,076.00p | 1,086.00p | 1,072.00p | 963.00p | 126 |
| 13/05/2021 | 1,076.00p | 1,076.00p | 1,076.00p | 963.00p | 0 |
| 12/05/2021 | 1,076.00p | 1,076.00p | 1,068.00p | 963.00p | 4128 |
| 11/05/2021 | 1,090.00p | 1,090.00p | 1,066.00p | 963.00p | 3834 |
| 10/05/2021 | 1,136.00p | 1,136.00p | 1,104.00p | 963.00p | 1176 |
| 07/05/2021 | 1,116.00p | 1,126.00p | 1,116.00p | 963.00p | 7321 |
| 06/05/2021 | 1,118.00p | 1,118.00p | 1,114.00p | 963.00p | 4168 |
| 05/05/2021 | 1,120.00p | 1,120.00p | 1,116.00p | 963.00p | 1118 |
| 04/05/2021 | 1,140.00p | 1,150.00p | 1,116.00p | 963.00p | 5504 |
| 30/04/2021 | 1,136.00p | 1,144.00p | 1,136.00p | 963.00p | 1293 |
| 29/04/2021 | 1,142.00p | 1,142.00p | 1,136.00p | 963.00p | 210 |
| 28/04/2021 | 1,144.00p | 1,150.13p | 1,138.00p | 963.00p | 2631 |
| 27/04/2021 | 1,136.00p | 1,144.00p | 1,136.00p | 963.00p | 9328 |
| 26/04/2021 | 1,132.00p | 1,145.22p | 1,132.00p | 963.00p | 4041 |
| 23/04/2021 | 1,124.00p | 1,128.00p | 1,120.00p | 963.00p | 5851 |
| 22/04/2021 | 1,132.00p | 1,132.00p | 1,124.00p | 963.00p | 2540 |
| 21/04/2021 | 1,120.00p | 1,122.00p | 1,120.00p | 963.00p | 3006 |
| 20/04/2021 | 1,112.00p | 1,139.99p | 1,110.77p | 963.00p | 7101 |
| 19/04/2021 | 1,156.00p | 1,158.00p | 1,138.00p | 963.00p | 4602 |
| 16/04/2021 | 1,172.00p | 1,190.00p | 1,164.00p | 963.00p | 10750 |
| 15/04/2021 | 1,200.00p | 1,200.00p | 1,178.00p | 963.00p | 7708 |
| 14/04/2021 | 1,210.00p | 1,210.00p | 1,190.00p | 963.00p | 7330 |
| 13/04/2021 | 1,238.00p | 1,258.00p | 1,236.00p | 963.00p | 1615 |
| 12/04/2021 | 1,252.00p | 1,256.00p | 1,226.00p | 963.00p | 15751 |
| 09/04/2021 | 1,248.00p | 1,260.00p | 1,248.00p | 963.00p | 9653 |
| 08/04/2021 | 1,236.00p | 1,246.00p | 1,218.00p | 963.00p | 11477 |
| 07/04/2021 | 1,240.00p | 1,240.00p | 1,220.00p | 963.00p | 1640 |
| 06/04/2021 | 1,254.00p | 1,260.00p | 1,254.00p | 963.00p | 666 |
| 01/04/2021 | 1,248.00p | 1,250.00p | 1,244.00p | 963.00p | 3732 |
| 31/03/2021 | 1,230.00p | 1,244.00p | 1,230.00p | 963.00p | 2097 |
| 30/03/2021 | 1,196.00p | 1,228.00p | 1,196.00p | 963.00p | 4715 |
| 29/03/2021 | 1,196.00p | 1,200.00p | 1,190.00p | 963.00p | 5830 |
| 26/03/2021 | 1,190.00p | 1,194.00p | 1,184.00p | 963.00p | 2100 |
| 25/03/2021 | 1,184.00p | 1,186.00p | 1,182.00p | 963.00p | 485 |
| 24/03/2021 | 1,180.00p | 1,190.00p | 1,178.00p | 963.00p | 4053 |
| 23/03/2021 | 1,180.00p | 1,180.00p | 1,156.00p | 963.00p | 1316 |
| 22/03/2021 | 1,182.00p | 1,182.00p | 1,170.00p | 963.00p | 1004 |
| 19/03/2021 | 1,174.00p | 1,174.00p | 1,168.00p | 963.00p | 4289 |
| 18/03/2021 | 1,166.00p | 1,178.00p | 1,154.00p | 963.00p | 1580 |
| 17/03/2021 | 1,176.00p | 1,176.00p | 1,162.00p | 963.00p | 1381 |
| 16/03/2021 | 1,194.00p | 1,224.00p | 1,182.00p | 963.00p | 3684 |
| 15/03/2021 | 1,184.00p | 1,194.00p | 1,178.00p | 963.00p | 11796 |
| 12/03/2021 | 1,124.00p | 1,170.00p | 1,104.00p | 963.00p | 9545 |
| 11/03/2021 | 1,126.00p | 1,126.00p | 1,116.00p | 963.00p | 118 |
| 10/03/2021 | 1,118.00p | 1,128.00p | 1,112.00p | 963.00p | 3800 |
| 09/03/2021 | 1,120.00p | 1,126.00p | 1,114.00p | 963.00p | 1886 |
| 08/03/2021 | 1,108.00p | 1,118.00p | 1,104.00p | 963.00p | 1469 |
| 05/03/2021 | 1,092.00p | 1,108.00p | 1,092.00p | 963.00p | 1224 |
| 04/03/2021 | 1,098.00p | 1,098.00p | 1,092.00p | 963.00p | 110 |
| 03/03/2021 | 1,096.00p | 1,100.00p | 1,088.00p | 963.00p | 4544 |
| 02/03/2021 | 1,096.00p | 1,096.00p | 1,078.00p | 963.00p | 5761 |
| 01/03/2021 | 1,072.00p | 1,096.00p | 1,072.00p | 963.00p | 2562 |
| 26/02/2021 | 1,060.00p | 1,068.00p | 1,052.00p | 963.00p | 1274 |
| 25/02/2021 | 1,078.00p | 1,080.00p | 1,078.00p | 963.00p | 463 |
| 24/02/2021 | 1,074.00p | 1,074.00p | 1,068.00p | 963.00p | 419 |
| 22/02/2021 | 1,050.00p | 1,070.00p | 1,050.00p | 963.00p | 646 |
| 19/02/2021 | 1,052.00p | 1,062.00p | 1,038.00p | 963.00p | 986 |
| 18/02/2021 | 1,042.00p | 1,050.00p | 1,042.00p | 963.00p | 548 |
| 17/02/2021 | 1,062.00p | 1,066.00p | 1,044.00p | 963.00p | 4530 |
| 16/02/2021 | 1,058.00p | 1,074.00p | 1,058.00p | 963.00p | 967 |
| 15/02/2021 | 1,058.00p | 1,058.00p | 1,058.00p | 963.00p | 547 |
| 12/02/2021 | 1,028.00p | 1,044.00p | 1,028.00p | 963.00p | 3042 |
| 11/02/2021 | 1,032.00p | 1,040.00p | 1,032.00p | 963.00p | 4644 |
| 10/02/2021 | 1,042.00p | 1,044.00p | 1,038.00p | 963.00p | 1769 |
| 09/02/2021 | 1,046.00p | 1,046.00p | 1,046.00p | 963.00p | 103 |
| 08/02/2021 | 1,064.00p | 1,064.00p | 1,058.00p | 963.00p | 2158 |
| 05/02/2021 | 1,078.00p | 1,080.00p | 1,074.00p | 963.00p | 6183 |
| 04/02/2021 | 1,056.00p | 1,074.00p | 1,056.00p | 963.00p | 5879 |
| 03/02/2021 | 1,046.00p | 1,066.00p | 1,042.00p | 963.00p | 5967 |
| 02/02/2021 | 988.00p | 1,030.00p | 988.00p | 963.00p | 12408 |
| 01/02/2021 | 956.00p | 970.00p | 950.00p | 963.00p | 2884 |
| 29/01/2021 | 948.00p | 960.00p | 938.00p | 963.00p | 837 |
| 28/01/2021 | 968.00p | 968.00p | 943.00p | 963.00p | 10287 |
| 27/01/2021 | 990.00p | 990.00p | 975.00p | 963.00p | 6968 |
| 26/01/2021 | 976.00p | 996.00p | 976.00p | 963.00p | 255 |
| 25/01/2021 | 998.00p | 998.00p | 975.00p | 963.00p | 9945 |
| 22/01/2021 | 1,004.00p | 1,004.00p | 1,000.00p | 963.00p | 2560 |
| 21/01/2021 | 1,002.00p | 1,016.00p | 1,002.00p | 963.00p | 7474 |
| 20/01/2021 | 1,020.00p | 1,020.00p | 1,004.00p | 963.00p | 6690 |
| 19/01/2021 | 1,020.00p | 1,020.00p | 1,018.00p | 963.00p | 1533 |
| 18/01/2021 | 1,012.00p | 1,026.00p | 1,012.00p | 963.00p | 1585 |
| 15/01/2021 | 1,022.00p | 1,026.00p | 1,010.00p | 963.00p | 4248 |
| 14/01/2021 | 1,018.00p | 1,034.00p | 1,018.00p | 963.00p | 8763 |
| 13/01/2021 | 1,042.00p | 1,046.00p | 1,014.00p | 963.00p | 6306 |
| 12/01/2021 | 1,030.00p | 1,050.00p | 1,030.00p | 963.00p | 3489 |
| 11/01/2021 | 1,018.00p | 1,026.00p | 1,014.00p | 963.00p | 12140 |
| 08/01/2021 | 1,028.00p | 1,030.00p | 1,016.00p | 963.00p | 4964 |
| 07/01/2021 | 1,018.00p | 1,030.00p | 1,010.00p | 963.00p | 8966 |
| 06/01/2021 | 1,008.00p | 1,018.00p | 1,004.00p | 963.00p | 2274 |
| 05/01/2021 | 1,006.00p | 1,018.00p | 1,004.00p | 963.00p | 5715 |
| 04/01/2021 | 1,016.00p | 1,016.00p | 1,002.00p | 963.00p | 3479 |
| 31/12/2020 | 1,018.00p | 1,014.00p | 1,014.00p | 963.00p | 0 |
| 30/12/2020 | 1,018.00p | 1,018.00p | 1,006.00p | 963.00p | 2220 |
| 24/12/2020 | 988.00p | 992.00p | 992.00p | 963.00p | 0 |
| 23/12/2020 | 988.00p | 992.00p | 988.00p | 963.00p | 23 |
| 22/12/2020 | 983.00p | 994.00p | 983.00p | 963.00p | 1997 |
| 21/12/2020 | 982.00p | 987.00p | 982.00p | 963.00p | 2669 |
| 18/12/2020 | 994.00p | 994.00p | 984.00p | 963.00p | 1810 |
| 17/12/2020 | 983.00p | 996.00p | 982.00p | 963.00p | 938 |
| 16/12/2020 | 978.00p | 978.00p | 974.00p | 963.00p | 1189 |
| 15/12/2020 | 966.00p | 976.00p | 966.00p | 963.00p | 894 |
| 14/12/2020 | 962.00p | 963.00p | 957.00p | 963.00p | 4014 |
| 11/12/2020 | 960.00p | 960.00p | 960.00p | 963.00p | 57 |
| 10/12/2020 | 975.00p | 976.00p | 970.00p | 963.00p | 2290 |
| 09/12/2020 | 968.00p | 977.00p | 968.00p | 963.00p | 1648 |
| 08/12/2020 | 972.00p | 972.00p | 963.00p | 963.00p | 30 |
| 07/12/2020 | 968.00p | 977.00p | 965.00p | 963.00p | 693 |
| 04/12/2020 | 967.00p | 969.00p | 964.00p | 963.00p | 3761 |
| 03/12/2020 | 967.00p | 967.00p | 958.00p | 963.00p | 576 |
| 02/12/2020 | 966.00p | 968.00p | 959.00p | 963.00p | 5289 |
| 01/12/2020 | 969.00p | 984.00p | 965.00p | 963.00p | 9703 |
| 30/11/2020 | 983.00p | 983.00p | 974.00p | 963.00p | 2981 |
| 27/11/2020 | 998.00p | 998.00p | 992.00p | 963.00p | 194 |
| 26/11/2020 | 1,004.00p | 1,004.00p | 990.00p | 963.00p | 3917 |
| 25/11/2020 | 1,002.00p | 1,014.00p | 1,002.00p | 963.00p | 9414 |
| 24/11/2020 | 1,002.00p | 1,008.00p | 994.00p | 963.00p | 1038 |
| 23/11/2020 | 1,002.00p | 1,004.00p | 995.00p | 963.00p | 2519 |
| 20/11/2020 | 1,002.00p | 1,002.00p | 1,000.00p | 963.00p | 4412 |
| 19/11/2020 | 1,000.00p | 1,002.00p | 1,000.00p | 963.00p | 63 |
| 18/11/2020 | 1,004.00p | 1,004.00p | 1,004.00p | 963.00p | 834 |
*Close Price adjusted for both dividends and splits