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 |
|---|---|---|---|---|---|
| 17/04/2023 | 6.50p | 6.84p | 6.44p | 6.75p | 135370 |
| 14/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 61627 |
| 13/04/2023 | 7.00p | 7.50p | 6.11p | 6.25p | 290637 |
| 12/04/2023 | 6.75p | 7.50p | 6.75p | 7.00p | 107 |
| 11/04/2023 | 6.75p | 7.66p | 6.61p | 7.00p | 77287 |
| 06/04/2023 | 6.75p | 7.50p | 6.75p | 7.00p | 23 |
| 05/04/2023 | 7.00p | 7.50p | 6.61p | 7.00p | 6962 |
| 04/04/2023 | 6.50p | 7.50p | 6.50p | 7.00p | 7539 |
| 03/04/2023 | 6.25p | 7.00p | 6.00p | 6.50p | 8984 |
| 31/03/2023 | 7.25p | 7.50p | 6.25p | 6.25p | 124190 |
| 30/03/2023 | 7.75p | 8.00p | 7.00p | 7.25p | 29833 |
| 29/03/2023 | 8.25p | 8.25p | 7.53p | 7.75p | 109425 |
| 28/03/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 12153 |
| 27/03/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 10714 |
| 24/03/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 44 |
| 23/03/2023 | 8.00p | 8.00p | 7.62p | 7.75p | 101577 |
| 22/03/2023 | 8.75p | 9.00p | 7.70p | 8.00p | 104962 |
| 21/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 8579 |
| 20/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 432 |
| 17/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 569 |
| 16/03/2023 | 8.75p | 9.50p | 8.50p | 9.00p | 338 |
| 15/03/2023 | 9.00p | 9.50p | 8.93p | 9.00p | 9447 |
| 14/03/2023 | 9.00p | 9.50p | 8.95p | 9.00p | 4058 |
| 13/03/2023 | 8.75p | 9.50p | 8.51p | 9.00p | 170493 |
| 10/03/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 19 |
| 09/03/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 19 |
| 08/03/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 2014 |
| 07/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 911 |
| 06/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 10030 |
| 03/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 12041 |
| 02/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 18135 |
| 01/03/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 7826 |
| 28/02/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 30 |
| 27/02/2023 | 9.00p | 9.00p | 8.75p | 8.75p | 32 |
| 24/02/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 64 |
| 23/02/2023 | 8.50p | 9.00p | 8.25p | 8.60p | 97338 |
| 22/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 88540 |
| 21/02/2023 | 9.25p | 9.25p | 8.50p | 8.75p | 100610 |
| 20/02/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 18 |
| 17/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 11683 |
| 16/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 1378 |
| 15/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 57423 |
| 14/02/2023 | 9.50p | 10.00p | 9.00p | 9.25p | 55273 |
| 13/02/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 22814 |
| 10/02/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 55237 |
| 09/02/2023 | 9.60p | 10.00p | 9.01p | 9.50p | 54903 |
| 08/02/2023 | 9.50p | 10.00p | 9.24p | 9.60p | 5152 |
| 07/02/2023 | 9.50p | 10.00p | 9.15p | 9.40p | 80067 |
| 06/02/2023 | 9.75p | 10.00p | 9.00p | 9.25p | 210869 |
| 03/02/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 20327 |
| 02/02/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 28 |
| 01/02/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 251818 |
| 31/01/2023 | 9.75p | 10.98p | 9.50p | 10.25p | 145902 |
| 30/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 70071 |
| 27/01/2023 | 9.75p | 10.25p | 9.50p | 9.75p | 51532 |
| 26/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 74128 |
| 25/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 5139 |
| 24/01/2023 | 10.50p | 10.50p | 9.51p | 9.75p | 60806 |
| 23/01/2023 | 9.75p | 11.13p | 9.50p | 10.50p | 155365 |
| 20/01/2023 | 10.00p | 10.22p | 9.50p | 9.75p | 81299 |
| 19/01/2023 | 9.25p | 10.50p | 9.05p | 10.00p | 559793 |
| 18/01/2023 | 8.50p | 9.38p | 8.22p | 9.25p | 308382 |
| 17/01/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 37922 |
| 16/01/2023 | 9.00p | 9.50p | 8.00p | 8.50p | 125847 |
| 13/01/2023 | 7.25p | 9.50p | 7.21p | 9.00p | 395028 |
| 12/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 187 |
| 11/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 36221 |
| 10/01/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 9223 |
| 09/01/2023 | 7.00p | 7.50p | 7.00p | 7.25p | 261248 |
| 06/01/2023 | 7.00p | 7.50p | 6.63p | 7.00p | 90263 |
| 05/01/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 19003 |
| 04/01/2023 | 6.75p | 7.50p | 6.50p | 7.00p | 45095 |
| 03/01/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 149730 |
| 30/12/2022 | 6.50p | 7.00p | 6.50p | 6.75p | 50053 |
| 29/12/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 17767 |
| 28/12/2022 | 6.75p | 7.00p | 6.50p | 6.50p | 110293 |
| 23/12/2022 | 6.50p | 7.00p | 6.50p | 6.75p | 4457 |
| 22/12/2022 | 7.25p | 7.50p | 6.50p | 6.75p | 230729 |
| 21/12/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 91993 |
| 20/12/2022 | 6.60p | 8.00p | 6.60p | 7.50p | 345616 |
| 19/12/2022 | 6.35p | 7.00p | 6.20p | 6.60p | 180489 |
| 16/12/2022 | 6.75p | 7.00p | 6.04p | 6.35p | 243237 |
| 15/12/2022 | 7.25p | 7.50p | 6.75p | 6.75p | 126068 |
| 14/12/2022 | 7.60p | 8.00p | 7.00p | 7.25p | 362758 |
| 13/12/2022 | 9.75p | 10.00p | 7.20p | 7.60p | 2624413 |
| 12/12/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 20542 |
| 09/12/2022 | 9.75p | 10.00p | 9.00p | 9.75p | 139222 |
| 08/12/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 101774 |
| 07/12/2022 | 10.00p | 10.00p | 9.50p | 9.75p | 295955 |
| 06/12/2022 | 9.50p | 10.30p | 9.33p | 10.00p | 573220 |
| 05/12/2022 | 9.99p | 10.00p | 9.00p | 9.50p | 104205 |
| 02/12/2022 | 9.75p | 10.00p | 9.48p | 9.74p | 80811 |
| 01/12/2022 | 10.25p | 10.50p | 9.50p | 9.75p | 338552 |
| 30/11/2022 | 10.25p | 10.50p | 9.80p | 10.25p | 162961 |
| 29/11/2022 | 10.00p | 10.50p | 10.00p | 10.25p | 137555 |
| 28/11/2022 | 10.25p | 10.50p | 9.50p | 10.00p | 141579 |
| 25/11/2022 | 10.25p | 10.28p | 9.61p | 10.25p | 328376 |
| 24/11/2022 | 10.25p | 10.50p | 10.06p | 10.25p | 332947 |
| 23/11/2022 | 10.75p | 11.00p | 10.00p | 10.25p | 139290 |
| 22/11/2022 | 10.75p | 10.87p | 10.50p | 10.75p | 17509 |
| 21/11/2022 | 11.00p | 11.22p | 10.50p | 10.75p | 111318 |
| 18/11/2022 | 11.25p | 11.50p | 10.08p | 11.00p | 1102551 |
| 17/11/2022 | 11.75p | 12.00p | 11.00p | 11.00p | 227725 |
| 16/11/2022 | 12.25p | 12.50p | 11.51p | 11.75p | 367442 |
| 15/11/2022 | 12.25p | 12.50p | 12.00p | 12.25p | 21804 |
| 14/11/2022 | 12.25p | 13.00p | 11.56p | 12.25p | 1118607 |
| 11/11/2022 | 11.50p | 12.90p | 11.00p | 12.25p | 1316551 |
| 10/11/2022 | 12.00p | 12.50p | 10.50p | 11.50p | 711639 |
| 09/11/2022 | 12.75p | 13.25p | 11.50p | 12.00p | 915715 |
| 08/11/2022 | 11.00p | 15.00p | 10.00p | 12.40p | 3288929 |
| 07/11/2022 | 11.00p | 11.50p | 9.94p | 10.60p | 1549792 |
| 04/11/2022 | 11.63p | 11.75p | 10.50p | 11.00p | 327819 |
| 03/11/2022 | 11.38p | 12.65p | 11.08p | 11.50p | 1124284 |
| 02/11/2022 | 12.50p | 12.50p | 10.51p | 11.25p | 865532 |
| 01/11/2022 | 13.75p | 14.00p | 11.50p | 12.25p | 1557235 |
| 31/10/2022 | 13.75p | 15.40p | 13.50p | 13.75p | 2036506 |
| 28/10/2022 | 12.75p | 14.50p | 11.50p | 13.80p | 2218277 |
| 27/10/2022 | 10.00p | 13.50p | 9.50p | 12.85p | 3392647 |
| 26/10/2022 | 10.15p | 10.25p | 8.82p | 9.26p | 1227664 |
| 25/10/2022 | 10.75p | 11.00p | 9.80p | 10.15p | 647145 |
| 24/10/2022 | 9.00p | 12.00p | 8.50p | 10.75p | 1822561 |
| 21/10/2022 | 7.00p | 9.50p | 5.66p | 9.00p | 3925074 |
| 20/10/2022 | 10.25p | 10.50p | 6.00p | 7.46p | 6031226 |
| 19/10/2022 | 4.00p | 10.50p | 3.77p | 9.20p | 6115364 |
| 18/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 277160 |
| 17/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 110764 |
| 14/10/2022 | 4.00p | 4.58p | 3.50p | 4.00p | 1905518 |
| 13/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 51695 |
| 12/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 168820 |
| 11/10/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 65882 |
| 10/10/2022 | 4.50p | 5.00p | 3.50p | 4.00p | 719677 |
| 07/10/2022 | 3.75p | 5.50p | 3.75p | 4.50p | 2280427 |
| 06/10/2022 | 4.00p | 4.00p | 3.72p | 3.75p | 76618 |
| 05/10/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 263151 |
| 04/10/2022 | 4.25p | 4.50p | 3.50p | 4.00p | 57926 |
| 03/10/2022 | 4.25p | 4.50p | 3.70p | 4.25p | 506789 |
| 30/09/2022 | 7.50p | 7.50p | 3.77p | 4.00p | 3768703 |
| 29/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 22 |
| 28/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 4630 |
| 27/09/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 23 |
| 26/09/2022 | 7.50p | 8.00p | 7.03p | 7.50p | 4564 |
| 23/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
| 22/09/2022 | 7.50p | 8.50p | 7.00p | 7.50p | 56517 |
| 21/09/2022 | 8.00p | 8.00p | 7.50p | 7.50p | 13570 |
| 20/09/2022 | 8.00p | 8.28p | 8.00p | 8.00p | 2388 |
| 19/09/2022 | 7.50p | 8.50p | 7.15p | 8.00p | 188056 |
| 16/09/2022 | 7.50p | 8.50p | 7.15p | 8.00p | 188056 |
| 15/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 50021 |
| 14/09/2022 | 7.50p | 8.00p | 7.15p | 7.50p | 20021 |
| 13/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
| 12/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 86884 |
| 09/09/2022 | 7.00p | 7.89p | 6.50p | 7.50p | 117612 |
| 08/09/2022 | 7.00p | 7.50p | 6.65p | 7.00p | 35731 |
| 07/09/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 25022 |
| 06/09/2022 | 7.00p | 7.43p | 7.00p | 7.00p | 13074 |
| 05/09/2022 | 7.50p | 7.50p | 6.68p | 7.00p | 53346 |
| 02/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
| 01/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 106718 |
| 31/08/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 13918 |
| 30/08/2022 | 7.50p | 8.50p | 7.00p | 7.50p | 140444 |
| 29/08/2022 | 7.00p | 7.50p | 7.00p | 7.25p | 45468 |
| 26/08/2022 | 7.00p | 7.50p | 7.00p | 7.25p | 45468 |
| 25/08/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 354 |
| 24/08/2022 | 7.00p | 7.50p | 6.80p | 7.00p | 64097 |
| 23/08/2022 | 7.00p | 7.50p | 6.62p | 7.00p | 150822 |
| 22/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 22 |
| 19/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 72 |
| 18/08/2022 | 7.00p | 7.50p | 6.80p | 7.00p | 30022 |
| 17/08/2022 | 7.50p | 7.50p | 6.50p | 7.00p | 73310 |
| 16/08/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 63 |
| 15/08/2022 | 7.00p | 7.50p | 6.82p | 7.50p | 39889 |
| 12/08/2022 | 7.00p | 7.24p | 6.80p | 7.00p | 37000 |
| 11/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 450 |
| 10/08/2022 | 7.00p | 7.50p | 6.89p | 7.00p | 35122 |
| 09/08/2022 | 7.00p | 7.50p | 6.86p | 7.00p | 30066 |
| 08/08/2022 | 7.00p | 7.48p | 7.00p | 7.00p | 160000 |
| 05/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 15022 |
| 04/08/2022 | 6.50p | 7.50p | 6.50p | 7.00p | 60850 |
| 03/08/2022 | 6.50p | 7.38p | 6.31p | 6.50p | 346790 |
| 02/08/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 350051 |
| 01/08/2022 | 6.25p | 7.00p | 6.00p | 6.50p | 72848 |
| 29/07/2022 | 6.50p | 6.50p | 6.11p | 6.25p | 101425 |
| 28/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 23 |
| 27/07/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 46 |
| 26/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 51431 |
| 25/07/2022 | 6.50p | 7.50p | 6.50p | 6.50p | 170049 |
| 22/07/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 114401 |
| 21/07/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 448107 |
| 20/07/2022 | 7.00p | 7.90p | 7.00p | 7.00p | 289866 |
| 19/07/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 10045 |
| 18/07/2022 | 7.00p | 7.00p | 6.05p | 7.00p | 127813 |
| 15/07/2022 | 6.00p | 6.50p | 5.81p | 6.50p | 124230 |
| 14/07/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 13 |
| 13/07/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 1082 |
| 12/07/2022 | 5.50p | 6.50p | 5.50p | 6.00p | 142847 |
| 11/07/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 953 |
| 08/07/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 50838 |
| 07/07/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 303302 |
| 06/07/2022 | 6.25p | 6.50p | 5.55p | 6.00p | 254494 |
| 05/07/2022 | 6.00p | 6.88p | 5.80p | 6.25p | 245366 |
*Close Price adjusted for both dividends and splits