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 Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
MobilityOne Ltd. (MBO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/08/2020 | 14.50p | 14.50p | 11.22p | 13.50p | 770906 |
| 14/08/2020 | 12.00p | 17.00p | 11.52p | 13.50p | 1080564 |
| 13/08/2020 | 14.00p | 14.75p | 11.86p | 13.00p | 527575 |
| 12/08/2020 | 13.50p | 17.80p | 13.07p | 14.00p | 1005255 |
| 11/08/2020 | 11.00p | 15.80p | 10.31p | 13.50p | 1080531 |
| 10/08/2020 | 14.50p | 14.50p | 10.60p | 11.00p | 877343 |
| 07/08/2020 | 9.00p | 23.80p | 8.42p | 12.50p | 5795667 |
| 06/08/2020 | 9.00p | 9.74p | 8.30p | 9.00p | 201358 |
| 05/08/2020 | 9.25p | 9.47p | 8.30p | 9.00p | 103486 |
| 04/08/2020 | 8.50p | 10.00p | 7.40p | 9.25p | 548062 |
| 03/08/2020 | 10.50p | 10.50p | 7.20p | 8.50p | 240751 |
| 31/07/2020 | 9.50p | 11.80p | 7.69p | 10.50p | 702690 |
| 30/07/2020 | 11.50p | 12.80p | 9.00p | 9.00p | 336257 |
| 29/07/2020 | 8.00p | 12.90p | 6.60p | 11.50p | 898189 |
| 28/07/2020 | 9.00p | 9.30p | 7.12p | 8.00p | 359282 |
| 27/07/2020 | 9.50p | 10.70p | 8.20p | 9.00p | 337322 |
| 24/07/2020 | 11.50p | 15.90p | 8.09p | 9.50p | 2017891 |
| 23/07/2020 | 18.50p | 25.90p | 10.00p | 10.50p | 3169077 |
| 22/07/2020 | 4.50p | 58.40p | 4.50p | 15.50p | 6002245 |
| 21/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/07/2020 | 4.50p | 4.50p | 4.05p | 4.50p | 25000 |
| 15/07/2020 | 4.65p | 4.65p | 4.50p | 4.50p | 0 |
| 14/07/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 13/07/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 10/07/2020 | 4.90p | 4.90p | 4.50p | 4.65p | 145000 |
| 09/07/2020 | 4.25p | 5.50p | 4.25p | 4.90p | 437414 |
| 08/07/2020 | 4.00p | 4.50p | 3.81p | 4.25p | 252046 |
| 07/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/07/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 30000 |
| 02/07/2020 | 4.00p | 4.05p | 3.85p | 4.00p | 150000 |
| 01/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2020 | 4.00p | 4.00p | 3.50p | 4.00p | 35723 |
| 19/06/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 29637 |
| 18/06/2020 | 4.00p | 4.00p | 3.52p | 4.00p | 61554 |
| 17/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/06/2020 | 4.25p | 4.25p | 3.80p | 4.00p | 122000 |
| 15/06/2020 | 4.50p | 4.95p | 4.01p | 4.25p | 342985 |
| 12/06/2020 | 3.15p | 3.60p | 3.15p | 3.15p | 10889 |
| 11/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/06/2020 | 3.05p | 3.15p | 3.05p | 3.15p | 0 |
| 04/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 29/05/2020 | 3.05p | 3.05p | 2.60p | 3.05p | 157000 |
| 28/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/05/2020 | 3.00p | 3.05p | 3.00p | 3.05p | 0 |
| 26/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 15/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 12/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 05/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/04/2020 | 3.05p | 3.31p | 3.05p | 3.05p | 42 |
| 29/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 16/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 15/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/04/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 9470 |
| 09/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 31/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 26/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/03/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 18992 |
| 18/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/03/2020 | 3.25p | 3.25p | 3.05p | 3.05p | 0 |
| 16/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/03/2020 | 3.25p | 3.25p | 3.03p | 3.25p | 13613 |
| 12/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/03/2020 | 3.25p | 3.25p | 3.17p | 3.25p | 29239 |
| 05/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/02/2020 | 3.25p | 3.25p | 3.23p | 3.25p | 111000 |
| 25/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/02/2020 | 3.25p | 3.45p | 3.25p | 3.25p | 870 |
| 21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/02/2020 | 3.25p | 3.40p | 3.25p | 3.25p | 100000 |
| 03/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/01/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/01/2020 | 3.30p | 3.30p | 3.17p | 3.25p | 102476 |
| 29/01/2020 | 3.45p | 3.45p | 3.17p | 3.30p | 42618 |
| 28/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 27/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 23/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 22/01/2020 | 3.65p | 3.65p | 3.30p | 3.45p | 143888 |
| 21/01/2020 | 3.65p | 3.90p | 3.65p | 3.65p | 12615 |
| 20/01/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 17/01/2020 | 3.60p | 3.80p | 3.60p | 3.65p | 26027 |
| 16/01/2020 | 3.10p | 3.60p | 3.10p | 3.60p | 288677 |
| 15/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/01/2020 | 2.90p | 3.30p | 2.90p | 3.10p | 50000 |
| 13/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 62517 |
| 09/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 08/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 07/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 9000 |
| 06/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 16129 |
| 03/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 96614 |
| 01/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 31/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 30/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 27/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 24/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 23/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 20/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 19/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 17/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 16/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20700 |
| 13/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 12/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 11/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20000 |
| 10/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 09/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 06/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 03/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 29/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 28/11/2019 | 2.90p | 3.15p | 2.71p | 2.90p | 8610 |
| 27/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 22/11/2019 | 2.75p | 2.90p | 2.62p | 2.90p | 50000 |
| 21/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/11/2019 | 2.65p | 3.00p | 2.65p | 2.75p | 26316 |
| 19/11/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 18/11/2019 | 2.50p | 2.90p | 2.50p | 2.65p | 15724 |
| 15/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/11/2019 | 2.50p | 2.50p | 2.26p | 2.50p | 31321 |
| 13/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 12/11/2019 | 2.40p | 2.46p | 2.40p | 2.40p | 0 |
| 11/11/2019 | 2.40p | 2.46p | 2.22p | 2.46p | 52865 |
| 08/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 06/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 05/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 31/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
*Close Price adjusted for both dividends and splits