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 |
|---|---|---|---|---|---|
| 09/10/2020 | 10.25p | 10.39p | 8.61p | 9.25p | 174594 |
| 08/10/2020 | 10.25p | 10.25p | 9.70p | 10.25p | 165935 |
| 07/10/2020 | 9.50p | 10.50p | 9.30p | 10.25p | 367936 |
| 06/10/2020 | 8.75p | 9.74p | 8.51p | 9.50p | 174241 |
| 05/10/2020 | 9.00p | 9.00p | 8.50p | 8.75p | 76914 |
| 02/10/2020 | 10.00p | 10.00p | 8.50p | 9.00p | 440986 |
| 01/10/2020 | 11.00p | 11.00p | 9.20p | 10.00p | 300766 |
| 30/09/2020 | 13.00p | 13.40p | 10.98p | 11.00p | 508912 |
| 29/09/2020 | 13.00p | 13.00p | 12.25p | 13.00p | 40954 |
| 28/09/2020 | 12.00p | 13.00p | 11.77p | 13.00p | 78040 |
| 25/09/2020 | 13.00p | 13.29p | 12.00p | 12.00p | 210383 |
| 24/09/2020 | 12.00p | 13.80p | 11.60p | 13.00p | 197851 |
| 23/09/2020 | 12.00p | 12.60p | 11.45p | 12.00p | 103696 |
| 22/09/2020 | 11.50p | 12.44p | 11.22p | 12.00p | 67500 |
| 21/09/2020 | 12.50p | 12.50p | 9.00p | 11.50p | 180569 |
| 18/09/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 187385 |
| 17/09/2020 | 13.00p | 13.24p | 12.10p | 12.50p | 122321 |
| 16/09/2020 | 14.00p | 14.00p | 12.52p | 13.00p | 197588 |
| 15/09/2020 | 13.50p | 14.90p | 13.00p | 14.00p | 183117 |
| 14/09/2020 | 12.00p | 14.75p | 12.00p | 13.50p | 289988 |
| 11/09/2020 | 12.00p | 12.50p | 11.32p | 12.00p | 72938 |
| 10/09/2020 | 12.00p | 12.00p | 11.51p | 12.00p | 48224 |
| 09/09/2020 | 12.50p | 12.88p | 11.30p | 12.00p | 94606 |
| 08/09/2020 | 12.50p | 14.00p | 11.31p | 12.50p | 215132 |
| 07/09/2020 | 13.00p | 13.00p | 11.70p | 12.50p | 36965 |
| 04/09/2020 | 13.50p | 13.67p | 11.33p | 13.00p | 130605 |
| 03/09/2020 | 13.00p | 13.88p | 12.16p | 13.50p | 115077 |
| 02/09/2020 | 14.00p | 15.78p | 12.65p | 13.00p | 374651 |
| 01/09/2020 | 13.50p | 14.70p | 12.00p | 14.00p | 451868 |
| 31/08/2020 | 12.00p | 13.95p | 11.51p | 13.50p | 197711 |
| 28/08/2020 | 12.00p | 13.95p | 11.51p | 13.50p | 197711 |
| 27/08/2020 | 12.50p | 13.00p | 11.26p | 12.00p | 140306 |
| 26/08/2020 | 13.50p | 13.50p | 11.60p | 12.00p | 190071 |
| 25/08/2020 | 13.50p | 13.80p | 12.20p | 13.00p | 199229 |
| 24/08/2020 | 13.00p | 13.70p | 12.00p | 13.00p | 198286 |
| 21/08/2020 | 13.50p | 13.80p | 12.15p | 13.00p | 163224 |
| 20/08/2020 | 13.50p | 14.40p | 12.60p | 13.50p | 163249 |
| 19/08/2020 | 15.00p | 15.00p | 13.00p | 13.50p | 253173 |
| 18/08/2020 | 13.00p | 17.00p | 12.66p | 14.50p | 901051 |
| 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 |
*Close Price adjusted for both dividends and splits