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:
- 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
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 13/11/2024 | 2.35p | 2.50p | 2.25p | 2.25p | 1800 |
| 12/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 11/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 08/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 07/11/2024 | 2.35p | 2.35p | 2.10p | 2.25p | 0 |
| 06/11/2024 | 2.35p | 2.35p | 2.25p | 2.25p | 84525 |
| 05/11/2024 | 2.35p | 2.50p | 2.25p | 2.25p | 17994 |
| 04/11/2024 | 2.35p | 2.50p | 2.00p | 2.25p | 659 |
| 01/11/2024 | 2.45p | 2.45p | 2.13p | 2.25p | 50034 |
| 31/10/2024 | 2.45p | 2.45p | 2.13p | 2.30p | 34666 |
| 30/10/2024 | 2.45p | 2.50p | 2.30p | 2.30p | 228 |
| 29/10/2024 | 2.45p | 2.50p | 2.11p | 2.30p | 268059 |
| 28/10/2024 | 2.75p | 2.75p | 2.30p | 2.65p | 121955 |
| 25/10/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 100000 |
| 24/10/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 5390 |
| 23/10/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/10/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/10/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/10/2024 | 2.85p | 2.85p | 2.57p | 2.75p | 78286 |
| 17/10/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 58 |
| 16/10/2024 | 2.85p | 2.75p | 2.63p | 2.75p | 0 |
| 15/10/2024 | 2.85p | 2.85p | 2.75p | 2.75p | 10060 |
| 14/10/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 34722 |
| 11/10/2024 | 2.85p | 2.88p | 2.50p | 2.75p | 34885 |
| 10/10/2024 | 2.85p | 2.85p | 2.63p | 2.75p | 0 |
| 09/10/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 329 |
| 08/10/2024 | 2.75p | 2.83p | 2.50p | 2.75p | 35271 |
| 07/10/2024 | 2.85p | 3.00p | 2.50p | 2.75p | 524 |
| 04/10/2024 | 3.05p | 3.05p | 2.55p | 2.75p | 202625 |
| 03/10/2024 | 3.05p | 3.05p | 2.95p | 2.95p | 0 |
| 02/10/2024 | 3.05p | 3.05p | 2.70p | 2.95p | 10000 |
| 01/10/2024 | 2.95p | 2.95p | 2.70p | 2.95p | 14242 |
| 30/09/2024 | 3.05p | 2.95p | 2.95p | 2.95p | 0 |
| 27/09/2024 | 2.75p | 2.95p | 2.64p | 2.95p | 274650 |
| 26/09/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 74 |
| 25/09/2024 | 2.85p | 2.75p | 2.63p | 2.75p | 0 |
| 24/09/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 2750 |
| 23/09/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 20/09/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 4423 |
| 19/09/2024 | 2.85p | 2.85p | 2.50p | 2.75p | 2500 |
| 18/09/2024 | 2.85p | 2.85p | 2.63p | 2.75p | 0 |
| 17/09/2024 | 2.75p | 3.00p | 2.55p | 2.75p | 26625 |
| 16/09/2024 | 2.85p | 3.00p | 2.50p | 2.75p | 193 |
| 13/09/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 145 |
| 12/09/2024 | 2.85p | 3.20p | 2.50p | 2.75p | 151577 |
| 11/09/2024 | 2.85p | 2.85p | 2.64p | 2.85p | 0 |
| 10/09/2024 | 2.75p | 3.20p | 2.50p | 2.85p | 47996 |
| 09/09/2024 | 2.95p | 3.20p | 2.70p | 2.75p | 996 |
| 06/09/2024 | 2.95p | 3.20p | 2.95p | 2.95p | 26 |
| 05/09/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 04/09/2024 | 2.95p | 2.95p | 2.70p | 2.95p | 49 |
| 03/09/2024 | 2.85p | 2.95p | 2.85p | 2.95p | 12149 |
| 02/09/2024 | 3.15p | 3.15p | 2.80p | 2.85p | 50139 |
| 30/08/2024 | 3.15p | 3.50p | 2.80p | 3.15p | 36297 |
| 29/08/2024 | 3.15p | 3.15p | 2.80p | 3.15p | 3079 |
| 28/08/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/08/2024 | 3.35p | 3.70p | 2.80p | 3.15p | 112994 |
| 23/08/2024 | 3.35p | 3.70p | 3.00p | 3.36p | 20472 |
| 22/08/2024 | 2.75p | 3.65p | 2.75p | 3.35p | 220493 |
| 21/08/2024 | 2.25p | 2.84p | 2.25p | 2.75p | 182183 |
| 20/08/2024 | 2.00p | 2.50p | 2.00p | 2.25p | 34105 |
| 19/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 16/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 13/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 12/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 07/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 06/08/2024 | 0.00p | 2.70p | 2.70p | 2.70p | 0 |
| 05/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 02/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 01/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 31/07/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 30/07/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 29/07/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 25/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 24/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 23/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 22/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 19/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 18/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 17/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 16/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 15/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 12/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 11/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 10/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 09/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 08/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 05/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 04/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 03/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 02/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 01/07/2024 | 3.00p | 2.70p | 2.70p | 2.70p | 0 |
| 28/06/2024 | 3.00p | 3.24p | 2.20p | 2.70p | 885796 |
| 27/06/2024 | 4.15p | 4.56p | 2.71p | 3.00p | 699116 |
| 26/06/2024 | 4.15p | 4.50p | 3.80p | 4.15p | 137114 |
| 25/06/2024 | 4.15p | 4.15p | 3.89p | 4.15p | 50000 |
| 24/06/2024 | 4.50p | 4.50p | 4.04p | 4.15p | 20594 |
| 21/06/2024 | 4.25p | 4.50p | 4.00p | 4.50p | 123860 |
| 20/06/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 79319 |
| 19/06/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 141577 |
| 18/06/2024 | 4.50p | 4.67p | 4.00p | 4.50p | 250426 |
| 17/06/2024 | 4.75p | 5.00p | 4.49p | 5.00p | 38810 |
| 14/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 13/06/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 20000 |
| 12/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 11/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 10/06/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 3 |
| 07/06/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 4000 |
| 06/06/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 05/06/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 20505 |
| 04/06/2024 | 4.75p | 4.79p | 4.50p | 4.75p | 129495 |
| 03/06/2024 | 4.75p | 4.85p | 4.66p | 4.75p | 19455 |
| 31/05/2024 | 4.75p | 4.95p | 4.64p | 4.75p | 110009 |
| 30/05/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 29/05/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 121500 |
| 28/05/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 624 |
| 24/05/2024 | 4.85p | 5.20p | 4.50p | 4.75p | 66684 |
| 23/05/2024 | 4.85p | 4.85p | 4.65p | 4.85p | 2500 |
| 22/05/2024 | 4.75p | 4.92p | 4.75p | 4.85p | 40483 |
| 21/05/2024 | 4.85p | 4.85p | 4.60p | 4.75p | 0 |
| 20/05/2024 | 4.75p | 4.98p | 4.75p | 4.85p | 41500 |
| 17/05/2024 | 5.00p | 5.00p | 4.71p | 4.75p | 100000 |
| 16/05/2024 | 5.00p | 5.00p | 4.71p | 5.00p | 1560 |
| 15/05/2024 | 5.00p | 5.50p | 4.50p | 5.00p | 880 |
| 14/05/2024 | 5.00p | 5.60p | 5.00p | 5.00p | 26869 |
| 13/05/2024 | 5.00p | 5.50p | 4.81p | 5.45p | 36408 |
| 10/05/2024 | 5.00p | 5.00p | 4.85p | 5.00p | 50000 |
| 09/05/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 23 |
| 08/05/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 154971 |
| 07/05/2024 | 4.75p | 5.50p | 4.63p | 4.75p | 508503 |
| 03/05/2024 | 4.75p | 4.87p | 4.75p | 4.75p | 12405 |
| 02/05/2024 | 4.75p | 5.00p | 4.42p | 4.42p | 45096 |
| 01/05/2024 | 4.75p | 5.00p | 4.75p | 4.75p | 1000 |
| 30/04/2024 | 5.00p | 5.50p | 4.69p | 5.00p | 322384 |
| 29/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 26/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 25/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 24/04/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 0 |
| 23/04/2024 | 5.00p | 5.16p | 4.50p | 5.00p | 124916 |
| 22/04/2024 | 5.00p | 5.17p | 4.61p | 5.00p | 36353 |
| 19/04/2024 | 5.00p | 5.00p | 4.67p | 5.00p | 29189 |
| 18/04/2024 | 5.25p | 5.25p | 5.00p | 5.00p | 53568 |
| 17/04/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/04/2024 | 5.75p | 5.75p | 5.00p | 5.25p | 499681 |
| 15/04/2024 | 6.25p | 6.25p | 5.12p | 5.75p | 129984 |
| 12/04/2024 | 6.25p | 6.25p | 6.05p | 6.25p | 20000 |
| 11/04/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 10000 |
| 10/04/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 09/04/2024 | 6.25p | 6.30p | 6.00p | 6.25p | 15117 |
| 08/04/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 102810 |
| 05/04/2024 | 6.50p | 6.50p | 6.32p | 6.50p | 244076 |
| 04/04/2024 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 03/04/2024 | 6.50p | 6.89p | 6.00p | 6.50p | 43339 |
| 02/04/2024 | 6.00p | 6.90p | 5.50p | 6.50p | 108256 |
| 28/03/2024 | 5.75p | 5.83p | 5.50p | 5.75p | 150356 |
| 27/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 145470 |
| 26/03/2024 | 5.75p | 5.98p | 5.59p | 5.75p | 155000 |
| 25/03/2024 | 5.75p | 5.98p | 5.62p | 5.75p | 6552 |
| 22/03/2024 | 5.75p | 5.75p | 5.61p | 5.75p | 7165 |
| 21/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 58 |
| 20/03/2024 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 19/03/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 348774 |
| 18/03/2024 | 6.00p | 6.20p | 5.50p | 6.00p | 40117 |
| 15/03/2024 | 6.00p | 6.30p | 5.63p | 6.00p | 93656 |
| 14/03/2024 | 5.75p | 6.30p | 5.50p | 6.00p | 168658 |
| 13/03/2024 | 5.50p | 5.95p | 5.36p | 5.75p | 117272 |
| 12/03/2024 | 5.50p | 5.58p | 5.00p | 5.50p | 277005 |
| 11/03/2024 | 5.75p | 5.75p | 5.19p | 5.50p | 159183 |
| 08/03/2024 | 6.00p | 6.20p | 5.50p | 5.75p | 54861 |
| 07/03/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 20 |
| 06/03/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 05/03/2024 | 6.00p | 6.15p | 5.50p | 6.00p | 24294 |
| 04/03/2024 | 6.00p | 6.20p | 5.50p | 6.00p | 5726 |
| 01/03/2024 | 6.75p | 7.00p | 5.60p | 6.00p | 625631 |
| 29/02/2024 | 7.50p | 8.00p | 6.50p | 6.75p | 524196 |
| 28/02/2024 | 7.50p | 8.30p | 7.00p | 7.50p | 477256 |
| 27/02/2024 | 7.25p | 7.70p | 6.50p | 7.50p | 970815 |
| 26/02/2024 | 7.25p | 7.30p | 6.68p | 7.25p | 150281 |
| 23/02/2024 | 7.25p | 7.30p | 6.50p | 7.25p | 1392 |
| 22/02/2024 | 7.25p | 7.25p | 6.50p | 7.25p | 108087 |
| 21/02/2024 | 7.25p | 7.25p | 6.50p | 7.25p | 2 |
| 20/02/2024 | 7.25p | 7.48p | 7.25p | 7.25p | 5000 |
| 19/02/2024 | 6.25p | 7.50p | 6.00p | 7.25p | 298516 |
| 16/02/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 19021 |
| 15/02/2024 | 6.50p | 6.50p | 6.22p | 6.50p | 7000 |
| 14/02/2024 | 6.75p | 7.50p | 6.45p | 6.50p | 100022 |
| 13/02/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 100190 |
| 12/02/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
| 09/02/2024 | 6.50p | 7.50p | 6.00p | 6.75p | 90050 |
| 08/02/2024 | 6.75p | 7.50p | 6.25p | 6.50p | 144593 |
| 07/02/2024 | 7.00p | 7.50p | 6.66p | 7.00p | 3703 |
| 06/02/2024 | 6.75p | 7.50p | 6.50p | 7.00p | 5781 |
| 05/02/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 02/02/2024 | 6.75p | 7.50p | 6.75p | 7.00p | 4941 |
| 01/02/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 6731 |
*Close Price adjusted for both dividends and splits