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 |
|---|---|---|---|---|---|
| 21/11/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 53 |
| 20/11/2023 | 5.25p | 5.50p | 5.07p | 5.25p | 9737 |
| 17/11/2023 | 5.25p | 5.50p | 5.06p | 5.25p | 50015 |
| 16/11/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 14509 |
| 15/11/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 69294 |
| 14/11/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 73022 |
| 13/11/2023 | 6.25p | 6.50p | 5.50p | 6.00p | 137694 |
| 10/11/2023 | 7.75p | 7.75p | 6.00p | 6.25p | 849855 |
| 09/11/2023 | 4.75p | 8.75p | 4.73p | 7.40p | 1375846 |
| 08/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 517 |
| 07/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 129 |
| 06/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
| 03/11/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 1238 |
| 02/11/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 249 |
| 01/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
| 31/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 3331 |
| 30/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 52438 |
| 27/10/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 136 |
| 25/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
| 24/10/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 242661 |
| 23/10/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 3499 |
| 20/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/10/2023 | 5.25p | 5.36p | 4.50p | 5.25p | 0 |
| 18/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 102825 |
| 16/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 1959 |
| 13/10/2023 | 5.00p | 5.20p | 4.65p | 5.00p | 26999 |
| 12/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
| 11/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 198 |
| 10/10/2023 | 5.00p | 5.25p | 5.00p | 5.00p | 716 |
| 09/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 543 |
| 06/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 150 |
| 05/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 461 |
| 04/10/2023 | 5.50p | 5.62p | 4.55p | 5.00p | 94827 |
| 03/10/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 36951 |
| 02/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 48043 |
| 29/09/2023 | 6.25p | 6.50p | 4.00p | 5.00p | 450197 |
| 28/09/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 171290 |
| 27/09/2023 | 6.00p | 6.50p | 5.50p | 6.25p | 87009 |
| 26/09/2023 | 6.25p | 6.50p | 5.54p | 5.75p | 173544 |
| 25/09/2023 | 6.75p | 6.75p | 6.00p | 6.00p | 114646 |
| 22/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 3320 |
| 21/09/2023 | 7.25p | 7.50p | 6.50p | 6.75p | 81801 |
| 20/09/2023 | 6.00p | 8.50p | 5.50p | 7.00p | 883416 |
| 19/09/2023 | 5.75p | 6.50p | 5.00p | 5.60p | 132226 |
| 18/09/2023 | 5.75p | 6.40p | 5.75p | 5.75p | 123454 |
| 15/09/2023 | 5.50p | 6.00p | 5.00p | 6.00p | 139964 |
| 14/09/2023 | 6.00p | 6.50p | 5.00p | 5.50p | 258462 |
| 13/09/2023 | 4.75p | 6.00p | 4.50p | 6.00p | 373049 |
| 12/09/2023 | 4.75p | 5.50p | 4.50p | 5.00p | 54438 |
| 11/09/2023 | 4.75p | 5.24p | 4.75p | 4.75p | 119006 |
| 08/09/2023 | 4.75p | 5.14p | 4.28p | 4.75p | 331107 |
| 07/09/2023 | 4.75p | 5.24p | 4.66p | 4.75p | 92000 |
| 06/09/2023 | 4.50p | 5.00p | 4.50p | 4.75p | 152976 |
| 05/09/2023 | 4.50p | 5.00p | 4.25p | 4.50p | 0 |
| 04/09/2023 | 4.75p | 5.00p | 4.00p | 5.00p | 113515 |
| 01/09/2023 | 4.75p | 4.88p | 4.37p | 4.75p | 40956 |
| 31/08/2023 | 4.75p | 4.75p | 4.37p | 4.75p | 1891 |
| 30/08/2023 | 4.75p | 4.94p | 4.75p | 4.75p | 0 |
| 29/08/2023 | 4.75p | 4.90p | 4.37p | 4.75p | 18000 |
| 25/08/2023 | 4.75p | 5.18p | 4.13p | 5.18p | 23340 |
| 24/08/2023 | 4.50p | 5.00p | 4.00p | 4.75p | 44196 |
| 23/08/2023 | 4.50p | 5.00p | 4.00p | 4.10p | 108105 |
| 22/08/2023 | 4.50p | 5.00p | 4.50p | 4.50p | 47764 |
| 21/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 1043 |
| 18/08/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 209193 |
| 17/08/2023 | 5.00p | 5.50p | 4.50p | 4.50p | 140921 |
| 16/08/2023 | 5.00p | 5.28p | 4.50p | 5.00p | 40176 |
| 15/08/2023 | 5.50p | 5.50p | 4.50p | 5.00p | 237491 |
| 14/08/2023 | 5.50p | 6.00p | 5.02p | 5.50p | 34597 |
| 11/08/2023 | 6.00p | 6.50p | 5.00p | 5.75p | 84240 |
| 10/08/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 238807 |
| 09/08/2023 | 4.25p | 6.48p | 4.00p | 6.00p | 725256 |
| 08/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/08/2023 | 4.25p | 4.30p | 3.61p | 4.30p | 22789 |
| 03/08/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 3113 |
| 02/08/2023 | 4.50p | 5.00p | 4.00p | 4.30p | 104279 |
| 01/08/2023 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 31/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12187 |
| 28/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/07/2023 | 4.50p | 5.00p | 4.28p | 4.50p | 16472 |
| 25/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 21974 |
| 24/07/2023 | 4.50p | 4.93p | 4.03p | 4.50p | 86898 |
| 21/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 95411 |
| 19/07/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 46838 |
| 18/07/2023 | 4.50p | 4.56p | 4.50p | 4.50p | 21711 |
| 17/07/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 34536 |
| 14/07/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 16626 |
| 13/07/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 49597 |
| 12/07/2023 | 4.75p | 4.85p | 4.56p | 4.75p | 14340 |
| 11/07/2023 | 4.75p | 4.80p | 4.75p | 4.75p | 40460 |
| 10/07/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 208451 |
| 07/07/2023 | 4.50p | 5.50p | 4.12p | 5.00p | 156153 |
| 06/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 9976 |
| 05/07/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 64546 |
| 04/07/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 47262 |
| 03/07/2023 | 4.25p | 4.50p | 3.50p | 4.20p | 152708 |
| 30/06/2023 | 4.25p | 4.50p | 3.50p | 4.50p | 454907 |
| 29/06/2023 | 4.25p | 4.50p | 4.25p | 4.50p | 64000 |
| 28/06/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 174312 |
| 27/06/2023 | 5.50p | 5.50p | 4.11p | 4.50p | 417706 |
| 26/06/2023 | 5.25p | 6.22p | 4.50p | 5.50p | 515464 |
| 23/06/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 22233 |
| 22/06/2023 | 5.25p | 5.50p | 4.55p | 4.75p | 35015 |
| 21/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 72841 |
| 20/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 42033 |
| 19/06/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 53259 |
| 16/06/2023 | 5.00p | 5.00p | 4.65p | 5.00p | 16671 |
| 15/06/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
| 14/06/2023 | 5.00p | 5.50p | 4.63p | 5.00p | 19413 |
| 13/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 5113 |
| 12/06/2023 | 5.25p | 5.25p | 4.50p | 5.00p | 20 |
| 09/06/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 80 |
| 08/06/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 3681 |
| 07/06/2023 | 5.00p | 5.62p | 4.50p | 5.00p | 4174 |
| 06/06/2023 | 5.25p | 5.50p | 4.50p | 5.40p | 77951 |
| 05/06/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 8936 |
| 02/06/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 113248 |
| 01/06/2023 | 5.25p | 5.50p | 4.72p | 5.00p | 1115 |
| 31/05/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 59737 |
| 30/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 21481 |
| 26/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 145 |
| 25/05/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 381401 |
| 24/05/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 176715 |
| 23/05/2023 | 5.50p | 5.50p | 4.60p | 5.00p | 150054 |
| 22/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 19161 |
| 19/05/2023 | 5.50p | 6.00p | 5.00p | 5.40p | 53918 |
| 18/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 67 |
| 17/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 1023 |
| 16/05/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 77416 |
| 15/05/2023 | 5.25p | 6.00p | 5.00p | 5.50p | 100876 |
| 12/05/2023 | 6.00p | 6.00p | 5.00p | 5.25p | 437515 |
| 11/05/2023 | 6.25p | 6.50p | 5.15p | 6.00p | 282771 |
| 10/05/2023 | 8.00p | 8.50p | 7.20p | 8.00p | 31926 |
| 09/05/2023 | 7.75p | 8.66p | 7.50p | 8.00p | 100145 |
| 05/05/2023 | 6.75p | 8.24p | 6.50p | 8.00p | 790353 |
| 04/05/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 1197 |
| 03/05/2023 | 6.25p | 7.00p | 6.25p | 6.75p | 142374 |
| 02/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 37294 |
| 28/04/2023 | 6.50p | 6.50p | 6.25p | 6.25p | 136206 |
| 27/04/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 23688 |
| 26/04/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 413 |
| 25/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 113 |
| 24/04/2023 | 6.65p | 6.65p | 6.06p | 6.50p | 336033 |
| 21/04/2023 | 6.65p | 7.00p | 6.65p | 6.65p | 12 |
| 20/04/2023 | 6.65p | 7.00p | 6.65p | 6.65p | 12 |
| 19/04/2023 | 6.65p | 7.00p | 6.30p | 6.65p | 2661 |
| 18/04/2023 | 6.75p | 7.00p | 6.50p | 6.65p | 63186 |
| 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 |
*Close Price adjusted for both dividends and splits