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 |
|---|---|---|---|---|---|
| 30/01/2020 | 1,100.50p | 1,100.50p | 1,092.00p | 1,205.00p | 4255 |
| 29/01/2020 | 1,102.50p | 1,104.00p | 1,094.50p | 1,205.00p | 2693 |
| 28/01/2020 | 1,102.00p | 1,106.00p | 1,102.00p | 1,205.00p | 1657 |
| 27/01/2020 | 1,096.00p | 1,106.00p | 1,096.00p | 1,205.00p | 2020 |
| 24/01/2020 | 1,108.00p | 1,110.00p | 1,108.00p | 1,205.00p | 827 |
| 23/01/2020 | 1,124.00p | 1,124.00p | 1,102.00p | 1,205.00p | 2888 |
| 22/01/2020 | 1,120.00p | 1,130.00p | 1,120.00p | 1,205.00p | 1379 |
| 21/01/2020 | 1,121.40p | 1,123.00p | 1,108.00p | 1,205.00p | 12388 |
| 20/01/2020 | 1,128.00p | 1,128.00p | 1,122.00p | 1,205.00p | 9745 |
| 17/01/2020 | 1,108.40p | 1,118.00p | 1,108.00p | 1,205.00p | 9701 |
| 16/01/2020 | 1,108.80p | 1,111.50p | 1,106.20p | 1,205.00p | 5939 |
| 15/01/2020 | 1,112.60p | 1,116.00p | 1,106.00p | 1,205.00p | 6914 |
| 14/01/2020 | 1,110.00p | 1,116.00p | 1,104.00p | 1,205.00p | 7497 |
| 13/01/2020 | 1,109.50p | 1,108.00p | 1,108.00p | 1,205.00p | 27 |
| 10/01/2020 | 1,109.50p | 1,110.00p | 1,108.00p | 1,205.00p | 5444 |
| 09/01/2020 | 1,106.00p | 1,108.00p | 1,104.00p | 1,205.00p | 7622 |
| 08/01/2020 | 1,102.00p | 1,108.00p | 1,102.00p | 1,205.00p | 210 |
| 07/01/2020 | 1,112.00p | 1,112.00p | 1,094.00p | 1,205.00p | 6889 |
| 06/01/2020 | 1,082.50p | 1,104.00p | 1,082.50p | 1,205.00p | 2293 |
| 03/01/2020 | 1,098.00p | 1,118.00p | 1,096.00p | 1,205.00p | 2613 |
| 02/01/2020 | 1,092.00p | 1,088.00p | 1,088.00p | 1,205.00p | 0 |
| 31/12/2019 | 1,092.00p | 1,088.00p | 1,088.00p | 1,205.00p | 0 |
| 30/12/2019 | 1,092.00p | 1,092.00p | 1,088.00p | 1,205.00p | 842 |
| 27/12/2019 | 1,087.20p | 1,094.00p | 1,086.00p | 1,205.00p | 22520 |
| 24/12/2019 | 1,079.50p | 1,080.00p | 1,080.00p | 1,205.00p | 0 |
| 23/12/2019 | 1,079.50p | 1,080.00p | 1,078.00p | 1,205.00p | 1932 |
| 20/12/2019 | 1,076.00p | 1,076.00p | 1,071.50p | 1,205.00p | 725 |
| 19/12/2019 | 1,062.00p | 1,065.50p | 1,062.00p | 1,205.00p | 589 |
| 18/12/2019 | 1,071.20p | 1,071.20p | 1,058.00p | 1,205.00p | 5532 |
| 17/12/2019 | 1,065.50p | 1,068.00p | 1,065.50p | 1,205.00p | 2162 |
| 16/12/2019 | 1,076.00p | 1,076.00p | 1,074.00p | 1,205.00p | 2109 |
| 13/12/2019 | 1,086.00p | 1,086.00p | 1,072.00p | 1,205.00p | 710 |
| 12/12/2019 | 1,078.00p | 1,086.00p | 1,078.00p | 1,205.00p | 1920 |
| 11/12/2019 | 1,066.00p | 1,080.00p | 1,064.00p | 1,205.00p | 798 |
| 10/12/2019 | 1,054.00p | 1,054.00p | 1,044.00p | 1,205.00p | 8587 |
| 09/12/2019 | 1,054.00p | 1,058.00p | 1,052.00p | 1,205.00p | 332 |
| 06/12/2019 | 1,068.00p | 1,070.00p | 1,058.00p | 1,205.00p | 6578 |
| 05/12/2019 | 1,070.00p | 1,074.00p | 1,062.00p | 1,205.00p | 3081 |
| 04/12/2019 | 1,060.00p | 1,066.00p | 1,058.00p | 1,205.00p | 4037 |
| 03/12/2019 | 1,047.00p | 1,052.00p | 1,047.00p | 1,205.00p | 1999 |
| 02/12/2019 | 1,048.00p | 1,050.00p | 1,048.00p | 1,205.00p | 281 |
| 29/11/2019 | 1,056.00p | 1,056.00p | 1,056.00p | 1,205.00p | 16 |
| 28/11/2019 | 1,050.00p | 1,058.00p | 1,050.00p | 1,205.00p | 556 |
| 27/11/2019 | 1,044.00p | 1,044.00p | 1,044.00p | 1,205.00p | 1825 |
| 26/11/2019 | 1,048.00p | 1,054.50p | 1,038.00p | 1,205.00p | 8208 |
| 25/11/2019 | 1,049.50p | 1,049.50p | 1,036.00p | 1,205.00p | 2515 |
| 22/11/2019 | 1,020.00p | 1,026.00p | 1,020.00p | 1,205.00p | 214 |
| 21/11/2019 | 1,026.00p | 1,026.00p | 1,024.00p | 1,205.00p | 143 |
| 20/11/2019 | 1,018.00p | 1,020.00p | 1,018.00p | 1,205.00p | 1788 |
| 19/11/2019 | 1,031.20p | 1,031.20p | 1,018.00p | 1,205.00p | 831 |
| 18/11/2019 | 1,044.00p | 1,044.00p | 1,020.00p | 1,205.00p | 2187 |
| 15/11/2019 | 1,026.00p | 1,032.00p | 1,021.50p | 1,205.00p | 2414 |
| 14/11/2019 | 1,026.00p | 1,026.00p | 1,016.00p | 1,205.00p | 1201 |
| 13/11/2019 | 1,030.00p | 1,032.00p | 1,030.00p | 1,205.00p | 491 |
| 12/11/2019 | 1,040.00p | 1,042.00p | 1,040.00p | 1,205.00p | 4983 |
| 11/11/2019 | 1,040.00p | 1,042.00p | 1,040.00p | 1,205.00p | 18 |
| 08/11/2019 | 1,041.50p | 1,041.50p | 1,041.50p | 1,205.00p | 28 |
| 07/11/2019 | 1,038.00p | 1,038.00p | 1,038.00p | 1,205.00p | 38 |
| 06/11/2019 | 1,024.00p | 1,024.00p | 1,024.00p | 1,205.00p | 13 |
| 05/11/2019 | 1,036.00p | 1,036.00p | 1,034.00p | 1,205.00p | 835 |
| 04/11/2019 | 1,052.00p | 1,056.00p | 1,042.00p | 1,205.00p | 2409 |
| 01/11/2019 | 1,078.00p | 1,078.00p | 1,072.00p | 1,205.00p | 46 |
| 31/10/2019 | 1,074.00p | 1,074.00p | 1,066.00p | 1,205.00p | 8057 |
| 30/10/2019 | 1,096.00p | 1,098.00p | 1,092.00p | 1,205.00p | 2980 |
| 29/10/2019 | 1,089.80p | 1,103.50p | 1,089.80p | 1,205.00p | 6640 |
| 28/10/2019 | 1,089.60p | 1,098.00p | 1,080.00p | 1,205.00p | 6649 |
| 25/10/2019 | 1,090.00p | 1,098.80p | 1,090.00p | 1,205.00p | 11504 |
| 24/10/2019 | 1,099.50p | 1,100.00p | 1,098.00p | 1,205.00p | 3302 |
| 23/10/2019 | 1,094.00p | 1,098.00p | 1,090.00p | 1,205.00p | 7547 |
| 22/10/2019 | 1,094.00p | 1,095.60p | 1,083.80p | 1,205.00p | 5383 |
| 21/10/2019 | 1,055.80p | 1,088.00p | 1,054.00p | 1,205.00p | 6115 |
| 18/10/2019 | 1,040.00p | 1,060.00p | 1,040.00p | 1,205.00p | 7623 |
| 17/10/2019 | 1,028.80p | 1,036.00p | 1,025.40p | 1,205.00p | 40594 |
| 16/10/2019 | 1,012.00p | 1,018.00p | 1,012.00p | 1,205.00p | 605 |
| 15/10/2019 | 1,022.60p | 1,024.00p | 1,014.80p | 1,205.00p | 2112 |
| 14/10/2019 | 1,026.00p | 1,026.00p | 1,024.00p | 1,205.00p | 2327 |
| 11/10/2019 | 999.00p | 1,030.00p | 999.00p | 1,205.00p | 942 |
| 10/10/2019 | 999.00p | 1,008.00p | 999.00p | 1,205.00p | 947 |
| 09/10/2019 | 993.00p | 993.00p | 983.00p | 1,205.00p | 2050 |
| 08/10/2019 | 994.00p | 1,004.00p | 990.00p | 1,205.00p | 2559 |
| 07/10/2019 | 982.00p | 982.00p | 982.00p | 1,205.00p | 964 |
| 04/10/2019 | 964.00p | 964.00p | 960.75p | 1,205.00p | 1466 |
| 03/10/2019 | 955.00p | 954.00p | 954.00p | 1,205.00p | 1032 |
| 02/10/2019 | 955.00p | 956.00p | 954.00p | 1,205.00p | 56 |
| 01/10/2019 | 973.00p | 973.00p | 964.00p | 1,205.00p | 63 |
| 30/09/2019 | 989.00p | 989.00p | 976.25p | 1,205.00p | 2735 |
| 27/09/2019 | 992.00p | 992.00p | 982.00p | 1,205.00p | 1430 |
| 26/09/2019 | 983.00p | 983.00p | 979.00p | 1,205.00p | 53 |
| 25/09/2019 | 991.00p | 991.00p | 991.00p | 1,205.00p | 1000 |
| 24/09/2019 | 987.50p | 993.00p | 987.50p | 1,205.00p | 5618 |
| 23/09/2019 | 991.00p | 988.00p | 988.00p | 1,205.00p | 3638 |
| 20/09/2019 | 991.00p | 993.00p | 989.00p | 1,205.00p | 5184 |
| 19/09/2019 | 985.00p | 990.00p | 985.00p | 1,205.00p | 602 |
| 18/09/2019 | 990.00p | 994.00p | 984.00p | 1,205.00p | 676 |
| 17/09/2019 | 978.00p | 989.00p | 978.00p | 1,205.00p | 2293 |
| 16/09/2019 | 968.00p | 973.00p | 968.00p | 1,205.00p | 4689 |
| 13/09/2019 | 976.00p | 983.50p | 976.00p | 1,205.00p | 1005 |
| 12/09/2019 | 984.00p | 984.00p | 964.00p | 1,205.00p | 217 |
| 11/09/2019 | 981.00p | 981.00p | 972.00p | 1,205.00p | 1603 |
| 10/09/2019 | 984.00p | 984.00p | 975.00p | 1,205.00p | 1977 |
| 09/09/2019 | 979.00p | 985.00p | 971.50p | 1,205.00p | 5943 |
| 06/09/2019 | 969.00p | 979.00p | 969.00p | 1,205.00p | 255 |
| 05/09/2019 | 946.00p | 973.00p | 946.00p | 1,205.00p | 1604 |
| 04/09/2019 | 935.00p | 938.00p | 935.00p | 1,205.00p | 783 |
| 03/09/2019 | 942.00p | 945.00p | 934.00p | 1,205.00p | 2226 |
| 02/09/2019 | 955.00p | 957.00p | 949.00p | 1,205.00p | 6820 |
| 30/08/2019 | 971.00p | 990.00p | 971.00p | 1,205.00p | 8255 |
| 29/08/2019 | 963.50p | 968.50p | 958.00p | 1,205.00p | 7812 |
| 28/08/2019 | 956.00p | 956.00p | 934.00p | 1,205.00p | 1717 |
| 27/08/2019 | 952.50p | 952.50p | 950.00p | 1,205.00p | 8030 |
| 23/08/2019 | 938.90p | 928.00p | 928.00p | 1,205.00p | 7993 |
| 22/08/2019 | 938.90p | 928.00p | 928.00p | 1,205.00p | 14 |
| 21/08/2019 | 938.90p | 939.00p | 928.00p | 1,205.00p | 2654 |
| 20/08/2019 | 937.50p | 940.00p | 932.00p | 1,205.00p | 1138 |
| 19/08/2019 | 905.00p | 901.50p | 901.50p | 1,205.00p | 4503 |
| 16/08/2019 | 905.00p | 901.50p | 901.50p | 1,205.00p | 1518 |
| 15/08/2019 | 905.00p | 905.00p | 901.50p | 1,205.00p | 3370 |
| 14/08/2019 | 912.60p | 914.50p | 910.70p | 1,205.00p | 6253 |
| 13/08/2019 | 933.60p | 933.60p | 933.60p | 1,205.00p | 5394 |
| 12/08/2019 | 933.60p | 933.60p | 933.60p | 1,205.00p | 16 |
| 09/08/2019 | 931.50p | 932.50p | 932.50p | 1,205.00p | 0 |
| 08/08/2019 | 931.50p | 932.50p | 932.50p | 1,205.00p | 0 |
| 07/08/2019 | 931.50p | 932.50p | 931.50p | 1,205.00p | 1813 |
| 06/08/2019 | 925.50p | 918.00p | 918.00p | 1,205.00p | 1870 |
| 05/08/2019 | 925.50p | 925.50p | 925.50p | 1,205.00p | 55 |
| 02/08/2019 | 924.75p | 920.42p | 920.42p | 1,205.00p | 0 |
| 01/08/2019 | 924.75p | 920.42p | 920.42p | 1,205.00p | 0 |
| 31/07/2019 | 924.75p | 920.42p | 920.42p | 1,205.00p | 7569 |
| 30/07/2019 | 924.75p | 937.59p | 937.59p | 1,205.00p | 0 |
| 29/07/2019 | 924.75p | 917.66p | 917.66p | 1,205.00p | 5274 |
| 26/07/2019 | 924.75p | 927.50p | 924.75p | 1,205.00p | 368 |
| 25/07/2019 | 923.00p | 923.60p | 923.00p | 1,205.00p | 1093 |
| 24/07/2019 | 930.00p | 931.96p | 930.00p | 1,205.00p | 9180 |
| 23/07/2019 | 936.00p | 936.00p | 936.00p | 1,205.00p | 2045 |
| 22/07/2019 | 931.90p | 931.90p | 931.90p | 1,205.00p | 1 |
| 19/07/2019 | 938.90p | 938.90p | 936.00p | 1,205.00p | 1418 |
| 18/07/2019 | 933.50p | 933.50p | 933.50p | 1,205.00p | 75 |
| 17/07/2019 | 963.75p | 967.75p | 967.75p | 1,205.00p | 0 |
| 16/07/2019 | 963.75p | 967.75p | 967.75p | 1,205.00p | 522 |
| 15/07/2019 | 963.75p | 967.75p | 967.75p | 1,205.00p | 0 |
| 12/07/2019 | 963.75p | 967.75p | 967.75p | 1,205.00p | 0 |
| 11/07/2019 | 963.75p | 967.75p | 963.75p | 1,205.00p | 2334 |
| 10/07/2019 | 967.30p | 967.30p | 967.30p | 1,205.00p | 0 |
| 09/07/2019 | 967.30p | 967.30p | 967.30p | 1,205.00p | 204 |
| 08/07/2019 | 981.50p | 981.50p | 970.40p | 1,205.00p | 4449 |
| 05/07/2019 | 992.00p | 992.00p | 991.00p | 1,205.00p | 1528 |
| 04/07/2019 | 1,009.50p | 1,010.00p | 1,009.50p | 1,205.00p | 3243 |
| 03/07/2019 | 979.00p | 985.00p | 977.00p | 1,205.00p | 4558 |
| 02/07/2019 | 1,000.40p | 990.50p | 990.50p | 1,205.00p | 0 |
| 01/07/2019 | 1,000.40p | 1,000.40p | 990.50p | 1,205.00p | 6079 |
| 28/06/2019 | 997.80p | 1,002.00p | 997.80p | 1,205.00p | 9655 |
| 27/06/2019 | 1,016.00p | 1,020.00p | 1,008.00p | 1,205.00p | 11137 |
| 26/06/2019 | 1,007.80p | 1,010.00p | 1,006.00p | 1,205.00p | 8522 |
| 25/06/2019 | 1,010.40p | 1,010.40p | 999.20p | 1,205.00p | 6403 |
| 24/06/2019 | 1,018.00p | 1,022.00p | 1,015.80p | 1,205.00p | 3978 |
| 21/06/2019 | 1,009.60p | 1,030.00p | 1,008.40p | 1,205.00p | 4066 |
| 20/06/2019 | 1,008.00p | 1,008.00p | 1,007.80p | 1,205.00p | 466 |
| 19/06/2019 | 1,016.00p | 1,030.00p | 1,030.00p | 1,205.00p | 0 |
| 18/06/2019 | 1,016.00p | 1,030.00p | 1,016.00p | 1,205.00p | 1130 |
| 17/06/2019 | 1,032.00p | 1,032.00p | 1,030.00p | 1,205.00p | 1107 |
| 14/06/2019 | 1,027.50p | 1,040.00p | 1,025.80p | 1,205.00p | 7580 |
| 13/06/2019 | 988.50p | 1,024.00p | 988.50p | 1,205.00p | 4539 |
| 12/06/2019 | 1,022.00p | 1,022.00p | 1,014.00p | 1,205.00p | 959 |
| 11/06/2019 | 1,010.00p | 1,010.00p | 1,010.00p | 1,205.00p | 2 |
| 10/06/2019 | 1,016.00p | 1,016.00p | 1,016.00p | 1,205.00p | 0 |
| 07/06/2019 | 1,016.00p | 1,016.00p | 1,016.00p | 1,205.00p | 11 |
| 06/06/2019 | 1,004.50p | 1,004.50p | 1,004.50p | 1,205.00p | 2122 |
| 05/06/2019 | 994.00p | 1,006.00p | 994.00p | 1,205.00p | 2813 |
| 04/06/2019 | 970.50p | 972.60p | 972.60p | 1,205.00p | 0 |
| 03/06/2019 | 970.50p | 972.60p | 972.60p | 1,205.00p | 0 |
| 31/05/2019 | 970.50p | 975.00p | 967.50p | 1,205.00p | 1132 |
| 30/05/2019 | 977.50p | 974.00p | 974.00p | 1,205.00p | 0 |
| 29/05/2019 | 977.50p | 977.50p | 974.00p | 1,205.00p | 531 |
| 28/05/2019 | 1,020.00p | 1,020.00p | 1,006.00p | 1,205.00p | 1850 |
| 24/05/2019 | 989.00p | 1,028.00p | 1,028.00p | 1,205.00p | 0 |
| 23/05/2019 | 989.00p | 1,028.00p | 989.00p | 1,205.00p | 5556 |
| 22/05/2019 | 991.00p | 995.00p | 986.80p | 1,205.00p | 1688 |
| 21/05/2019 | 977.50p | 987.00p | 977.50p | 1,205.00p | 476 |
| 20/05/2019 | 970.00p | 982.00p | 970.00p | 1,205.00p | 5317 |
| 17/05/2019 | 961.75p | 974.00p | 974.00p | 1,205.00p | 0 |
| 16/05/2019 | 961.75p | 974.00p | 961.75p | 1,205.00p | 1933 |
| 15/05/2019 | 959.75p | 962.00p | 955.00p | 1,205.00p | 4278 |
| 14/05/2019 | 948.00p | 949.00p | 948.00p | 1,205.00p | 2732 |
| 13/05/2019 | 905.00p | 905.00p | 884.75p | 1,205.00p | 3832 |
| 10/05/2019 | 904.60p | 904.60p | 904.60p | 1,205.00p | 200 |
| 09/05/2019 | 907.00p | 907.00p | 901.00p | 1,205.00p | 3813 |
| 08/05/2019 | 905.25p | 913.00p | 905.25p | 1,205.00p | 5950 |
| 07/05/2019 | 915.80p | 920.80p | 908.00p | 1,205.00p | 2462 |
| 03/05/2019 | 913.25p | 913.25p | 912.75p | 1,205.00p | 3073 |
| 02/05/2019 | 920.00p | 920.00p | 911.60p | 1,205.00p | 2099 |
| 01/05/2019 | 932.80p | 932.00p | 932.00p | 1,205.00p | 0 |
| 30/04/2019 | 932.80p | 935.90p | 930.20p | 1,205.00p | 5448 |
| 29/04/2019 | 925.75p | 932.30p | 925.75p | 1,205.00p | 7347 |
| 26/04/2019 | 916.00p | 923.75p | 916.00p | 1,205.00p | 1937 |
| 25/04/2019 | 889.70p | 906.70p | 884.25p | 1,205.00p | 4405 |
| 24/04/2019 | 901.00p | 901.00p | 900.20p | 1,205.00p | 2159 |
| 23/04/2019 | 913.25p | 913.25p | 913.25p | 1,205.00p | 1327 |
| 18/04/2019 | 907.70p | 911.00p | 907.70p | 1,205.00p | 797 |
| 17/04/2019 | 912.75p | 912.75p | 910.25p | 1,205.00p | 1375 |
| 16/04/2019 | 913.75p | 913.75p | 913.75p | 1,205.00p | 1100 |
*Close Price adjusted for both dividends and splits