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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 29/05/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 10000 |
| 25/05/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 6596 |
| 24/05/2018 | 5.10p | 5.10p | 5.00p | 5.10p | 0 |
| 23/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 22/05/2018 | 5.50p | 5.50p | 4.70p | 5.10p | 52580 |
| 21/05/2018 | 5.55p | 5.87p | 5.50p | 5.50p | 26766 |
| 18/05/2018 | 4.60p | 6.00p | 4.60p | 5.55p | 528612 |
| 17/05/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 16/05/2018 | 4.40p | 4.85p | 4.10p | 4.60p | 139968 |
| 15/05/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 14/05/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 2384 |
| 11/05/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/05/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/05/2018 | 4.65p | 4.65p | 4.00p | 4.40p | 5000 |
| 08/05/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 04/05/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 03/05/2018 | 4.65p | 4.65p | 4.00p | 4.65p | 5000 |
| 02/05/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 01/05/2018 | 4.50p | 4.65p | 4.50p | 4.65p | 0 |
| 30/04/2018 | 4.65p | 4.65p | 4.00p | 4.50p | 10500 |
| 27/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 26/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 25/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 24/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 23/04/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 20/04/2018 | 4.65p | 4.65p | 4.10p | 4.65p | 67489 |
| 19/04/2018 | 4.65p | 4.65p | 3.70p | 4.65p | 60000 |
| 18/04/2018 | 4.37p | 4.65p | 4.37p | 4.65p | 10163 |
| 17/04/2018 | 4.24p | 4.37p | 4.24p | 4.37p | 0 |
| 16/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 13/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 12/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 11/04/2018 | 4.24p | 4.24p | 4.24p | 4.24p | 0 |
| 10/04/2018 | 4.24p | 4.24p | 4.20p | 4.24p | 10000 |
| 09/04/2018 | 4.12p | 4.29p | 4.12p | 4.24p | 9993 |
| 06/04/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 05/04/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 04/04/2018 | 4.12p | 4.12p | 3.95p | 4.12p | 82126 |
| 03/04/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 29/03/2018 | 4.12p | 4.12p | 4.10p | 4.12p | 3746 |
| 28/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 27/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 26/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 23/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 22/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 21/03/2018 | 4.12p | 4.12p | 3.95p | 4.12p | 37722 |
| 20/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 19/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 16/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 15/03/2018 | 4.12p | 4.12p | 3.51p | 4.12p | 40000 |
| 14/03/2018 | 4.12p | 4.12p | 3.99p | 4.12p | 0 |
| 13/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 12/03/2018 | 4.12p | 4.12p | 3.51p | 4.12p | 770 |
| 09/03/2018 | 4.12p | 4.12p | 3.51p | 4.12p | 3005 |
| 08/03/2018 | 4.12p | 4.12p | 4.12p | 4.12p | 0 |
| 07/03/2018 | 4.25p | 4.25p | 3.50p | 4.12p | 27000 |
| 06/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/03/2018 | 4.25p | 4.25p | 3.51p | 4.25p | 17176 |
| 28/02/2018 | 4.25p | 4.25p | 3.51p | 4.25p | 35193 |
| 27/02/2018 | 4.40p | 4.40p | 3.51p | 4.25p | 16563 |
| 26/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 22/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 21/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 20/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 19/02/2018 | 4.40p | 4.40p | 3.80p | 4.40p | 6589 |
| 16/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 15/02/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 14/02/2018 | 4.40p | 4.40p | 3.80p | 4.40p | 15180 |
| 13/02/2018 | 4.00p | 4.90p | 4.00p | 4.40p | 131932 |
| 12/02/2018 | 4.00p | 4.00p | 3.51p | 4.00p | 9243 |
| 09/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/02/2018 | 4.50p | 4.50p | 3.70p | 4.00p | 105728 |
| 06/02/2018 | 4.50p | 4.50p | 4.00p | 4.50p | 2624 |
| 05/02/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 24511 |
| 02/02/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/02/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 32190 |
| 30/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 8389 |
| 29/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 6000 |
| 26/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 1548 |
| 19/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/01/2018 | 4.50p | 4.50p | 4.10p | 4.50p | 19817 |
| 15/01/2018 | 4.38p | 4.80p | 3.90p | 4.50p | 153294 |
| 12/01/2018 | 4.13p | 4.72p | 4.13p | 4.38p | 20943 |
| 11/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/01/2018 | 4.00p | 4.40p | 4.00p | 4.13p | 58319 |
| 09/01/2018 | 4.00p | 4.38p | 4.00p | 4.00p | 12678 |
| 08/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/01/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/12/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/12/2017 | 3.38p | 4.00p | 3.38p | 4.00p | 61111 |
| 27/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/12/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/12/2017 | 3.50p | 3.69p | 3.38p | 3.38p | 5500 |
| 18/12/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/12/2017 | 3.63p | 3.63p | 3.27p | 3.50p | 20000 |
| 14/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 04/12/2017 | 3.63p | 3.63p | 3.30p | 3.63p | 16500 |
| 01/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 23/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/11/2017 | 3.75p | 3.75p | 3.51p | 3.63p | 29926 |
| 21/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/11/2017 | 3.63p | 3.94p | 3.63p | 3.75p | 14908 |
| 15/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/11/2017 | 3.63p | 3.63p | 3.51p | 3.63p | 4000 |
| 13/11/2017 | 3.63p | 3.63p | 3.51p | 3.63p | 25000 |
| 10/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/11/2017 | 3.63p | 4.00p | 3.63p | 3.63p | 50000 |
| 07/11/2017 | 3.50p | 3.75p | 3.39p | 3.63p | 38500 |
| 06/11/2017 | 4.00p | 4.00p | 3.25p | 3.50p | 116053 |
| 03/11/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/11/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/11/2017 | 4.00p | 4.00p | 3.79p | 4.00p | 7500 |
| 31/10/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/10/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/10/2017 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 26/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/10/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 24/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/10/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/10/2017 | 3.63p | 4.13p | 3.31p | 4.13p | 56115 |
| 19/10/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 10000 |
| 18/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2017 | 3.63p | 3.80p | 3.55p | 3.75p | 105671 |
| 13/10/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 35361 |
| 12/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 59066 |
| 10/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 40000 |
| 09/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 2557 |
| 06/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 100000 |
| 05/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 50000 |
| 03/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 24085 |
| 02/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 23804 |
| 29/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 56571 |
| 28/09/2017 | 4.50p | 4.50p | 3.88p | 3.88p | 70123 |
| 27/09/2017 | 3.63p | 4.88p | 3.63p | 4.50p | 254026 |
| 26/09/2017 | 5.00p | 5.00p | 3.50p | 3.63p | 267532 |
| 25/09/2017 | 4.75p | 5.38p | 4.75p | 5.00p | 73200 |
| 22/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/09/2017 | 5.50p | 5.50p | 4.75p | 4.75p | 86199 |
| 19/09/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 1077 |
| 18/09/2017 | 4.75p | 5.75p | 4.75p | 5.50p | 425001 |
| 15/09/2017 | 4.50p | 5.25p | 4.50p | 4.75p | 360346 |
| 14/09/2017 | 3.50p | 5.00p | 3.50p | 4.50p | 509157 |
| 13/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/09/2017 | 3.25p | 3.50p | 3.00p | 3.50p | 103753 |
| 08/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 07/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/09/2017 | 3.50p | 3.50p | 3.00p | 3.25p | 0 |
| 05/09/2017 | 3.75p | 3.75p | 3.50p | 3.50p | 0 |
| 04/09/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 58882 |
| 01/09/2017 | 3.50p | 4.88p | 3.25p | 3.88p | 531237 |
| 31/08/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 220756 |
| 30/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/08/2017 | 3.50p | 4.00p | 3.38p | 3.38p | 308015 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 10000 |
| 23/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 8209 |
| 14/08/2017 | 4.38p | 4.38p | 3.50p | 3.63p | 151302 |
*Close Price adjusted for both dividends and splits