Mobile Tornado Group (MBT) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
18/06/2012 10.75p 10.96p 10.75p 10.75p 8992
15/06/2012 10.75p 10.94p 10.75p 10.75p 8953
14/06/2012 10.63p 10.93p 10.63p 10.75p 10000
13/06/2012 10.50p 10.50p 10.50p 10.50p 0
12/06/2012 10.50p 10.50p 10.50p 10.50p 0
11/06/2012 10.50p 10.50p 10.50p 10.50p 0
08/06/2012 10.50p 10.50p 10.50p 10.50p 28316
07/06/2012 10.50p 11.00p 10.00p 10.50p 351574
06/06/2012 10.00p 10.00p 9.75p 10.00p 0
01/06/2012 10.00p 10.00p 9.75p 10.00p 50000
31/05/2012 10.00p 10.00p 9.04p 10.00p 50000
30/05/2012 10.00p 10.00p 9.00p 10.00p 0
29/05/2012 9.75p 10.00p 9.00p 10.00p 7771
28/05/2012 9.50p 9.75p 9.00p 9.75p 71394
25/05/2012 9.50p 9.50p 9.00p 9.50p 0
24/05/2012 9.50p 9.50p 9.00p 9.50p 8537
23/05/2012 9.50p 9.50p 8.75p 9.50p 0
22/05/2012 9.50p 9.50p 8.75p 9.50p 0
21/05/2012 9.50p 9.50p 8.75p 9.50p 0
18/05/2012 9.50p 9.50p 8.75p 9.50p 0
17/05/2012 9.50p 9.50p 8.75p 9.50p 17435
16/05/2012 9.50p 9.50p 8.75p 9.50p 38291
15/05/2012 9.63p 9.63p 9.00p 9.50p 10000
14/05/2012 10.00p 10.00p 9.50p 9.63p 15000
11/05/2012 10.00p 10.00p 9.50p 10.00p 0
10/05/2012 10.00p 10.00p 9.50p 10.00p 30000
09/05/2012 10.13p 10.13p 9.75p 10.00p 20600
08/05/2012 10.13p 10.22p 9.75p 10.13p 35397
04/05/2012 10.13p 10.13p 10.00p 10.13p 0
03/05/2012 10.00p 10.13p 10.00p 10.13p 100000
02/05/2012 10.00p 10.25p 10.00p 10.00p 0
01/05/2012 10.00p 10.25p 10.00p 10.00p 0
30/04/2012 10.00p 10.25p 10.00p 10.00p 0
27/04/2012 10.00p 10.25p 10.00p 10.00p 0
26/04/2012 10.00p 10.25p 10.00p 10.00p 0
25/04/2012 10.00p 10.25p 10.00p 10.00p 0
24/04/2012 10.00p 10.25p 10.00p 10.00p 0
23/04/2012 10.00p 10.25p 10.00p 10.00p 0
20/04/2012 10.00p 10.25p 10.00p 10.00p 0
19/04/2012 10.00p 10.25p 10.00p 10.00p 0
18/04/2012 10.25p 10.25p 10.00p 10.00p 10000
17/04/2012 10.25p 10.25p 9.00p 10.25p 0
16/04/2012 10.25p 10.25p 9.00p 10.25p 33778
13/04/2012 10.25p 10.50p 10.00p 10.25p 0
12/04/2012 10.25p 10.50p 10.00p 10.25p 0
11/04/2012 10.25p 10.50p 10.00p 10.25p 0
10/04/2012 10.25p 10.50p 10.00p 10.25p 0
05/04/2012 10.25p 10.50p 10.00p 10.25p 0
04/04/2012 10.38p 10.50p 10.00p 10.25p 43697
03/04/2012 10.38p 10.38p 10.25p 10.38p 5181
02/04/2012 10.75p 10.75p 9.50p 10.38p 60432
30/03/2012 10.75p 10.75p 10.00p 10.75p 0
29/03/2012 10.75p 10.75p 10.00p 10.75p 0
28/03/2012 10.75p 10.75p 10.00p 10.75p 0
27/03/2012 10.75p 10.75p 10.00p 10.75p 1671
26/03/2012 11.00p 11.00p 10.50p 10.75p 10000
23/03/2012 11.00p 11.00p 10.99p 11.00p 0
22/03/2012 11.00p 11.00p 10.99p 11.00p 3422
21/03/2012 11.00p 11.00p 11.00p 11.00p 0
20/03/2012 11.00p 11.00p 11.00p 11.00p 0
19/03/2012 11.00p 11.00p 11.00p 11.00p 0
16/03/2012 11.00p 11.00p 10.50p 11.00p 0
15/03/2012 11.00p 11.00p 10.50p 11.00p 32931
14/03/2012 11.88p 12.19p 10.50p 11.25p 182929
13/03/2012 12.50p 12.50p 11.50p 11.88p 96927
12/03/2012 12.50p 12.63p 12.25p 12.50p 0
09/03/2012 12.50p 12.63p 12.25p 12.50p 0
08/03/2012 12.50p 12.63p 12.25p 12.50p 0
07/03/2012 12.50p 12.63p 12.25p 12.50p 0
06/03/2012 12.63p 12.63p 12.25p 12.50p 10834
05/03/2012 12.63p 12.63p 12.63p 12.63p 10143
02/03/2012 13.00p 13.10p 12.63p 12.63p 56059
01/03/2012 13.00p 13.10p 13.00p 13.00p 7201
29/02/2012 14.00p 14.00p 13.00p 13.00p 62967
28/02/2012 14.88p 16.00p 13.87p 14.00p 760451
27/02/2012 14.50p 17.00p 14.50p 14.62p 1818363
24/02/2012 12.88p 15.00p 12.69p 14.50p 811654
23/02/2012 11.25p 12.63p 11.25p 12.63p 89507
22/02/2012 10.25p 11.75p 10.25p 11.13p 64525
21/02/2012 10.13p 10.50p 10.06p 10.25p 330347
20/02/2012 10.13p 10.25p 10.13p 10.13p 0
17/02/2012 10.13p 10.25p 10.13p 10.13p 20000
16/02/2012 10.13p 10.25p 10.00p 10.13p 0
15/02/2012 10.13p 10.25p 10.00p 10.13p 398215
14/02/2012 10.13p 10.38p 10.13p 10.13p 0
13/02/2012 10.25p 10.38p 10.13p 10.13p 0
10/02/2012 10.38p 10.38p 10.25p 10.25p 9000
09/02/2012 10.38p 10.38p 10.25p 10.38p 0
08/02/2012 10.38p 10.38p 10.25p 10.38p 25000
07/02/2012 10.38p 10.38p 10.25p 10.38p 2864
06/02/2012 10.38p 10.50p 10.25p 10.38p 0
03/02/2012 10.50p 10.50p 10.25p 10.38p 25000
02/02/2012 10.38p 10.45p 10.25p 10.38p 0
01/02/2012 10.38p 10.45p 10.25p 10.38p 0
31/01/2012 10.38p 10.45p 10.25p 10.38p 7959
30/01/2012 10.25p 10.38p 10.25p 10.38p 30329
27/01/2012 10.25p 10.25p 10.25p 10.25p 24299
26/01/2012 9.75p 10.25p 9.75p 10.25p 12875
25/01/2012 9.38p 9.75p 9.35p 9.75p 75000
24/01/2012 9.25p 9.50p 9.25p 9.38p 7894
23/01/2012 9.25p 9.35p 9.13p 9.25p 38971
20/01/2012 9.25p 9.50p 9.25p 9.25p 21653
19/01/2012 9.00p 9.25p 9.00p 9.13p 141115
18/01/2012 9.00p 9.12p 9.00p 9.00p 13100
17/01/2012 9.00p 9.14p 9.00p 9.00p 0
16/01/2012 9.00p 9.14p 9.00p 9.00p 20000
13/01/2012 9.00p 9.15p 9.00p 9.00p 11456
12/01/2012 9.00p 9.25p 9.00p 9.00p 80386
11/01/2012 8.88p 9.00p 8.88p 9.00p 16445
10/01/2012 8.88p 9.20p 8.88p 8.88p 28174
09/01/2012 8.38p 9.00p 8.38p 8.88p 61827
06/01/2012 7.75p 8.38p 7.75p 8.38p 105000
05/01/2012 7.75p 8.00p 7.75p 7.75p 0
04/01/2012 7.75p 8.00p 7.75p 7.75p 0
03/01/2012 7.75p 8.00p 7.75p 7.75p 0
30/12/2011 7.75p 8.00p 7.75p 7.75p 2900
29/12/2011 7.75p 8.00p 7.75p 7.75p 0
28/12/2011 7.75p 8.00p 7.75p 7.75p 10000
23/12/2011 7.75p 7.75p 7.55p 7.75p 0
22/12/2011 7.75p 7.75p 7.55p 7.75p 0
21/12/2011 7.75p 7.75p 7.55p 7.75p 0
20/12/2011 7.75p 7.75p 7.55p 7.75p 1705
19/12/2011 7.75p 8.25p 7.50p 7.75p 124614
16/12/2011 7.75p 7.75p 7.68p 7.75p 0
15/12/2011 7.75p 7.75p 7.68p 7.75p 0
14/12/2011 7.75p 7.75p 7.68p 7.75p 0
13/12/2011 7.75p 7.75p 7.68p 7.75p 0
12/12/2011 7.75p 7.75p 7.68p 7.75p 0
09/12/2011 7.75p 7.75p 7.68p 7.75p 0
08/12/2011 7.75p 7.75p 7.68p 7.75p 0
07/12/2011 7.75p 7.75p 7.68p 7.75p 629
06/12/2011 7.75p 7.75p 7.68p 7.75p 0
05/12/2011 7.75p 7.75p 7.68p 7.75p 44000
02/12/2011 7.75p 7.75p 7.50p 7.75p 0
01/12/2011 7.75p 7.75p 7.50p 7.75p 3281
30/11/2011 7.75p 7.75p 7.50p 7.75p 0
29/11/2011 7.75p 7.75p 7.68p 7.75p 6327
28/11/2011 7.75p 7.75p 7.68p 7.75p 0
25/11/2011 7.75p 7.75p 7.68p 7.75p 0
24/11/2011 7.75p 7.75p 7.68p 7.75p 0
23/11/2011 7.75p 7.75p 7.68p 7.75p 0
22/11/2011 7.75p 7.75p 7.68p 7.75p 1277
21/11/2011 7.75p 7.75p 7.68p 7.75p 10000
18/11/2011 7.75p 8.00p 6.90p 7.75p 0
17/11/2011 8.00p 8.00p 6.90p 7.75p 24421
16/11/2011 8.00p 8.00p 7.26p 8.00p 0
15/11/2011 8.00p 8.00p 7.26p 8.00p 10211
14/11/2011 8.00p 8.00p 7.50p 8.00p 0
11/11/2011 8.00p 8.00p 7.50p 8.00p 0
10/11/2011 8.00p 8.00p 7.50p 8.00p 0
09/11/2011 8.00p 8.00p 7.50p 8.00p 0
08/11/2011 8.00p 8.00p 7.50p 8.00p 0
07/11/2011 8.00p 8.00p 7.50p 8.00p 0
04/11/2011 8.00p 8.00p 7.50p 8.00p 0
03/11/2011 8.00p 8.00p 7.50p 8.00p 0
02/11/2011 8.00p 8.00p 7.50p 8.00p 0
01/11/2011 8.00p 8.00p 7.50p 8.00p 0
31/10/2011 8.00p 8.00p 7.50p 8.00p 0
28/10/2011 8.00p 8.00p 7.50p 8.00p 0
27/10/2011 8.00p 8.00p 7.50p 8.00p 20000
26/10/2011 8.00p 8.00p 7.00p 8.00p 0
25/10/2011 8.00p 8.00p 7.00p 8.00p 49835
24/10/2011 8.00p 8.00p 8.00p 8.00p 0
21/10/2011 8.00p 8.00p 8.00p 8.00p 0
20/10/2011 8.00p 8.00p 8.00p 8.00p 0
19/10/2011 8.00p 8.00p 8.00p 8.00p 0
18/10/2011 8.00p 8.00p 8.00p 8.00p 0
17/10/2011 8.00p 8.00p 8.00p 8.00p 0
14/10/2011 8.00p 8.00p 8.00p 8.00p 0
13/10/2011 8.00p 8.00p 8.00p 8.00p 0
12/10/2011 8.00p 8.00p 8.00p 8.00p 0
11/10/2011 8.00p 8.00p 8.00p 8.00p 0
10/10/2011 8.00p 8.00p 8.00p 8.00p 0
07/10/2011 8.00p 8.00p 8.00p 8.00p 0
06/10/2011 8.00p 8.00p 8.00p 8.00p 400
05/10/2011 8.13p 8.13p 7.75p 8.00p 25891
04/10/2011 8.13p 9.00p 8.00p 8.13p 0
03/10/2011 8.00p 9.00p 8.00p 8.13p 1002000
30/09/2011 8.00p 8.00p 8.00p 8.00p 12289
29/09/2011 8.38p 8.38p 7.50p 8.00p 25000
28/09/2011 8.38p 8.50p 8.00p 8.38p 0
27/09/2011 8.38p 8.50p 8.00p 8.38p 0
26/09/2011 8.38p 8.50p 8.00p 8.38p 0
23/09/2011 8.38p 8.50p 8.00p 8.38p 0
22/09/2011 8.38p 8.50p 8.00p 8.38p 0
21/09/2011 8.50p 8.50p 8.00p 8.38p 0
20/09/2011 8.50p 8.50p 8.00p 8.50p 914
19/09/2011 8.50p 8.50p 8.00p 8.50p 579
16/09/2011 8.25p 8.75p 8.25p 8.50p 0
15/09/2011 8.25p 8.25p 8.25p 8.25p 0
14/09/2011 8.25p 8.50p 8.00p 8.25p 0
13/09/2011 8.50p 8.50p 8.00p 8.50p 0
12/09/2011 8.50p 8.50p 8.00p 8.50p 0
09/09/2011 8.50p 8.50p 8.00p 8.50p 2252
08/09/2011 9.13p 9.13p 8.25p 8.50p 50000
07/09/2011 9.13p 9.25p 8.96p 9.13p 0
06/09/2011 9.13p 9.25p 8.96p 9.13p 0
05/09/2011 9.13p 9.25p 8.96p 9.13p 0
02/09/2011 9.13p 9.25p 8.96p 9.13p 0
01/09/2011 9.13p 9.25p 8.96p 9.13p 0

*Close Price adjusted for both dividends and splits