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
Mobile Streams (MOS) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/12/2016 | 4.25p | 4.80p | 4.00p | 4.50p | 5064468 |
| 28/12/2016 | 4.13p | 4.25p | 4.08p | 4.25p | 271451 |
| 23/12/2016 | 4.13p | 4.25p | 4.00p | 4.13p | 886272 |
| 22/12/2016 | 3.88p | 4.50p | 3.79p | 4.13p | 4604739 |
| 21/12/2016 | 3.88p | 4.00p | 3.79p | 3.88p | 1021546 |
| 20/12/2016 | 3.63p | 3.90p | 3.50p | 3.88p | 2435407 |
| 19/12/2016 | 3.88p | 4.00p | 3.50p | 3.63p | 1920052 |
| 16/12/2016 | 3.75p | 4.10p | 3.75p | 3.88p | 555727 |
| 15/12/2016 | 4.13p | 4.13p | 3.75p | 3.75p | 883605 |
| 14/12/2016 | 3.75p | 4.24p | 3.75p | 4.13p | 2064949 |
| 13/12/2016 | 3.75p | 3.85p | 3.66p | 3.75p | 55205 |
| 12/12/2016 | 3.75p | 4.00p | 3.61p | 3.75p | 528922 |
| 09/12/2016 | 3.88p | 4.00p | 3.50p | 3.75p | 1068698 |
| 08/12/2016 | 3.75p | 4.00p | 3.67p | 3.88p | 1006272 |
| 07/12/2016 | 4.13p | 4.13p | 3.63p | 3.75p | 5197593 |
| 06/12/2016 | 4.13p | 4.49p | 4.00p | 4.13p | 3416727 |
| 05/12/2016 | 4.13p | 4.49p | 4.13p | 4.13p | 1238086 |
| 02/12/2016 | 4.38p | 4.49p | 4.13p | 4.13p | 4285353 |
| 01/12/2016 | 4.25p | 4.95p | 4.05p | 4.38p | 10387472 |
| 30/11/2016 | 8.25p | 8.25p | 7.81p | 8.13p | 87558 |
| 29/11/2016 | 8.38p | 8.50p | 8.02p | 8.25p | 143465 |
| 28/11/2016 | 7.75p | 8.50p | 7.51p | 8.38p | 682339 |
| 25/11/2016 | 7.75p | 7.75p | 7.51p | 7.75p | 382658 |
| 24/11/2016 | 7.75p | 7.90p | 7.61p | 7.75p | 37752 |
| 23/11/2016 | 8.25p | 8.25p | 7.75p | 7.75p | 255443 |
| 22/11/2016 | 8.50p | 8.50p | 8.02p | 8.25p | 124832 |
| 21/11/2016 | 8.75p | 8.80p | 8.50p | 8.50p | 122595 |
| 18/11/2016 | 8.38p | 9.14p | 8.38p | 8.75p | 496960 |
| 17/11/2016 | 8.50p | 8.50p | 8.25p | 8.38p | 33225 |
| 16/11/2016 | 8.25p | 8.50p | 8.10p | 8.50p | 60304 |
| 15/11/2016 | 8.25p | 8.40p | 8.06p | 8.25p | 20891 |
| 14/11/2016 | 8.63p | 8.69p | 8.00p | 8.13p | 377814 |
| 11/11/2016 | 9.88p | 9.88p | 8.13p | 8.63p | 2056048 |
| 10/11/2016 | 11.50p | 11.50p | 9.26p | 9.88p | 3774775 |
| 09/11/2016 | 12.63p | 14.00p | 12.63p | 13.75p | 1671440 |
| 08/11/2016 | 12.13p | 13.43p | 11.75p | 13.12p | 927901 |
| 07/11/2016 | 12.25p | 13.50p | 11.91p | 12.00p | 1878997 |
| 04/11/2016 | 12.75p | 12.75p | 12.03p | 12.25p | 374828 |
| 03/11/2016 | 12.38p | 12.94p | 11.67p | 12.75p | 1573506 |
| 02/11/2016 | 13.75p | 14.69p | 12.20p | 12.38p | 4779598 |
| 01/11/2016 | 9.88p | 12.95p | 9.88p | 12.50p | 5506714 |
| 31/10/2016 | 9.25p | 10.20p | 9.25p | 9.88p | 567771 |
| 28/10/2016 | 9.25p | 9.55p | 9.11p | 9.25p | 76057 |
| 27/10/2016 | 9.00p | 9.41p | 9.00p | 9.25p | 73000 |
| 26/10/2016 | 9.50p | 9.50p | 8.90p | 9.00p | 155096 |
| 25/10/2016 | 9.50p | 9.50p | 9.31p | 9.50p | 42160 |
| 24/10/2016 | 9.00p | 9.94p | 8.84p | 9.50p | 573731 |
| 21/10/2016 | 9.00p | 9.14p | 8.83p | 9.00p | 97832 |
| 20/10/2016 | 9.00p | 9.00p | 8.83p | 9.00p | 6000 |
| 19/10/2016 | 9.00p | 9.20p | 8.81p | 9.00p | 115358 |
| 18/10/2016 | 8.75p | 9.16p | 8.75p | 9.00p | 151250 |
| 17/10/2016 | 9.25p | 9.29p | 8.50p | 8.75p | 297541 |
| 14/10/2016 | 9.25p | 9.44p | 9.07p | 9.25p | 114417 |
| 13/10/2016 | 9.50p | 9.50p | 9.11p | 9.25p | 242019 |
| 12/10/2016 | 9.50p | 9.68p | 9.31p | 9.50p | 70860 |
| 11/10/2016 | 9.50p | 9.75p | 9.37p | 9.50p | 149996 |
| 10/10/2016 | 9.75p | 9.80p | 9.32p | 9.50p | 203830 |
| 07/10/2016 | 9.63p | 10.00p | 9.52p | 9.75p | 430491 |
| 06/10/2016 | 9.38p | 10.20p | 9.26p | 9.63p | 312703 |
| 05/10/2016 | 9.75p | 9.75p | 9.35p | 9.38p | 707406 |
| 04/10/2016 | 10.25p | 10.44p | 9.44p | 9.75p | 984911 |
| 03/10/2016 | 9.63p | 10.69p | 9.63p | 10.25p | 1306648 |
| 30/09/2016 | 9.13p | 10.40p | 8.83p | 9.63p | 2235716 |
| 29/09/2016 | 9.50p | 9.70p | 9.03p | 9.13p | 523586 |
| 28/09/2016 | 9.00p | 9.64p | 8.82p | 9.50p | 477221 |
| 27/09/2016 | 8.75p | 9.65p | 8.75p | 9.00p | 622753 |
| 26/09/2016 | 8.88p | 9.10p | 8.71p | 8.75p | 267208 |
| 23/09/2016 | 8.88p | 9.18p | 8.13p | 8.88p | 709831 |
| 22/09/2016 | 9.00p | 9.20p | 8.38p | 8.88p | 597154 |
| 21/09/2016 | 9.25p | 9.39p | 8.82p | 9.00p | 374834 |
| 20/09/2016 | 9.75p | 9.94p | 8.99p | 9.25p | 601546 |
| 19/09/2016 | 9.50p | 10.88p | 9.13p | 9.75p | 1450183 |
| 16/09/2016 | 8.25p | 9.47p | 8.25p | 9.38p | 897671 |
| 15/09/2016 | 8.38p | 8.70p | 8.05p | 8.25p | 799057 |
| 14/09/2016 | 9.38p | 9.44p | 8.11p | 8.38p | 1158047 |
| 13/09/2016 | 9.63p | 10.00p | 8.82p | 9.38p | 911065 |
| 12/09/2016 | 11.13p | 11.13p | 9.11p | 9.63p | 2676659 |
| 09/09/2016 | 8.50p | 14.10p | 8.30p | 11.13p | 10349706 |
| 08/09/2016 | 10.50p | 10.80p | 7.65p | 8.50p | 3767582 |
| 07/09/2016 | 13.75p | 15.00p | 8.34p | 9.75p | 16744588 |
| 06/09/2016 | 4.63p | 14.40p | 4.46p | 13.00p | 28580764 |
| 05/09/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 171570 |
| 02/09/2016 | 4.13p | 4.13p | 3.85p | 4.00p | 209944 |
| 01/09/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 32761 |
| 31/08/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 25689 |
| 30/08/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 15650 |
| 26/08/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 34243 |
| 25/08/2016 | 4.13p | 4.13p | 4.10p | 4.13p | 10000 |
| 24/08/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 80000 |
| 23/08/2016 | 4.00p | 4.12p | 3.85p | 4.00p | 35934 |
| 22/08/2016 | 4.00p | 4.12p | 3.85p | 4.00p | 12475 |
| 19/08/2016 | 4.00p | 4.00p | 3.81p | 4.00p | 214100 |
| 18/08/2016 | 4.13p | 4.13p | 3.80p | 4.00p | 29825 |
| 17/08/2016 | 4.13p | 4.50p | 4.00p | 4.13p | 12622 |
| 16/08/2016 | 4.00p | 4.18p | 3.81p | 4.13p | 308449 |
| 15/08/2016 | 4.13p | 4.19p | 3.80p | 4.00p | 980680 |
| 12/08/2016 | 4.13p | 4.13p | 3.81p | 4.13p | 15131 |
| 11/08/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/08/2016 | 4.13p | 4.13p | 3.81p | 4.13p | 1783 |
| 09/08/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/08/2016 | 4.13p | 4.23p | 4.13p | 4.13p | 5300 |
| 05/08/2016 | 4.25p | 4.25p | 3.81p | 4.13p | 28958 |
| 04/08/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 95536 |
| 03/08/2016 | 4.38p | 4.38p | 4.06p | 4.38p | 66500 |
| 02/08/2016 | 4.38p | 4.38p | 4.06p | 4.38p | 35000 |
| 01/08/2016 | 4.38p | 4.38p | 4.11p | 4.38p | 10862 |
| 29/07/2016 | 4.38p | 4.58p | 4.11p | 4.38p | 13019 |
| 28/07/2016 | 4.38p | 4.60p | 4.11p | 4.38p | 35000 |
| 27/07/2016 | 4.50p | 4.50p | 4.12p | 4.38p | 2600 |
| 26/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/07/2016 | 4.38p | 4.75p | 4.28p | 4.50p | 263170 |
| 22/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/07/2016 | 4.50p | 4.50p | 4.26p | 4.50p | 35686 |
| 20/07/2016 | 4.50p | 4.50p | 4.26p | 4.50p | 15000 |
| 19/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/07/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 24659 |
| 15/07/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 119862 |
| 14/07/2016 | 4.50p | 4.69p | 4.26p | 4.50p | 87333 |
| 13/07/2016 | 4.00p | 4.69p | 3.82p | 4.50p | 1461707 |
| 12/07/2016 | 4.00p | 4.10p | 3.82p | 4.00p | 56178 |
| 11/07/2016 | 4.00p | 4.00p | 3.82p | 4.00p | 60000 |
| 08/07/2016 | 4.00p | 4.00p | 3.82p | 4.00p | 20000 |
| 07/07/2016 | 4.00p | 4.00p | 3.81p | 4.00p | 108342 |
| 06/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/07/2016 | 4.25p | 4.25p | 3.90p | 4.00p | 362925 |
| 04/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/07/2016 | 4.13p | 4.35p | 4.13p | 4.25p | 54850 |
| 30/06/2016 | 4.13p | 4.13p | 4.03p | 4.13p | 21942 |
| 29/06/2016 | 3.88p | 4.19p | 3.88p | 4.13p | 173902 |
| 28/06/2016 | 3.88p | 3.88p | 3.86p | 3.88p | 3496 |
| 27/06/2016 | 4.00p | 4.17p | 3.81p | 3.88p | 55744 |
| 24/06/2016 | 3.63p | 4.13p | 3.25p | 4.13p | 303496 |
| 23/06/2016 | 4.25p | 4.25p | 4.19p | 4.25p | 38165 |
| 22/06/2016 | 4.25p | 4.25p | 4.19p | 4.25p | 10000 |
| 21/06/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 35000 |
| 20/06/2016 | 4.25p | 4.25p | 4.00p | 4.13p | 28596 |
| 17/06/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 50000 |
| 16/06/2016 | 3.75p | 4.00p | 3.50p | 4.00p | 112103 |
| 15/06/2016 | 3.75p | 3.94p | 3.65p | 3.75p | 28684 |
| 14/06/2016 | 4.00p | 4.07p | 3.75p | 3.75p | 106334 |
| 13/06/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 225849 |
| 10/06/2016 | 4.25p | 4.35p | 3.75p | 4.13p | 167985 |
| 09/06/2016 | 4.50p | 4.69p | 4.25p | 4.25p | 442965 |
| 08/06/2016 | 3.88p | 5.39p | 3.88p | 4.50p | 1787986 |
| 07/06/2016 | 3.88p | 3.88p | 3.85p | 3.88p | 40228 |
| 06/06/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 52000 |
| 03/06/2016 | 3.88p | 3.97p | 3.75p | 3.88p | 161145 |
| 02/06/2016 | 4.00p | 4.00p | 3.75p | 3.88p | 83067 |
| 01/06/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 135925 |
| 31/05/2016 | 4.25p | 4.35p | 4.00p | 4.13p | 57059 |
| 27/05/2016 | 4.38p | 4.38p | 4.25p | 4.25p | 595040 |
| 26/05/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 242790 |
| 25/05/2016 | 4.50p | 4.63p | 4.25p | 4.63p | 21490 |
| 24/05/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 107866 |
| 23/05/2016 | 4.63p | 4.63p | 4.25p | 4.63p | 235414 |
| 20/05/2016 | 4.63p | 4.84p | 4.25p | 4.38p | 791912 |
| 19/05/2016 | 6.63p | 6.63p | 3.95p | 4.63p | 1925112 |
| 18/05/2016 | 6.63p | 6.89p | 6.25p | 6.63p | 308649 |
| 17/05/2016 | 6.50p | 6.89p | 6.31p | 6.63p | 202260 |
| 16/05/2016 | 6.75p | 6.82p | 6.43p | 6.50p | 120412 |
| 13/05/2016 | 6.75p | 6.89p | 6.50p | 6.75p | 195200 |
| 12/05/2016 | 6.88p | 7.00p | 6.25p | 6.75p | 766131 |
| 11/05/2016 | 6.75p | 7.79p | 6.50p | 6.88p | 813917 |
| 10/05/2016 | 6.63p | 7.50p | 6.13p | 6.75p | 1465214 |
| 09/05/2016 | 6.25p | 7.00p | 6.25p | 6.75p | 950105 |
| 06/05/2016 | 5.25p | 6.55p | 5.25p | 6.25p | 735554 |
| 05/05/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 105607 |
| 04/05/2016 | 5.75p | 5.75p | 5.00p | 5.50p | 343002 |
| 03/05/2016 | 5.75p | 5.84p | 5.50p | 5.75p | 48357 |
| 29/04/2016 | 5.63p | 5.84p | 5.56p | 5.75p | 116971 |
| 28/04/2016 | 5.63p | 5.75p | 5.31p | 5.63p | 556266 |
| 27/04/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 101654 |
| 26/04/2016 | 6.13p | 6.13p | 5.83p | 5.88p | 53000 |
| 25/04/2016 | 6.13p | 6.50p | 6.00p | 6.13p | 74000 |
| 22/04/2016 | 6.13p | 6.13p | 6.07p | 6.13p | 45268 |
| 21/04/2016 | 6.38p | 6.38p | 6.00p | 6.13p | 115000 |
| 20/04/2016 | 6.38p | 6.50p | 6.00p | 6.38p | 206106 |
| 19/04/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 18/04/2016 | 6.38p | 6.60p | 6.38p | 6.38p | 75667 |
| 15/04/2016 | 6.38p | 6.60p | 6.00p | 6.38p | 155263 |
| 14/04/2016 | 6.38p | 6.60p | 6.00p | 6.38p | 240109 |
| 13/04/2016 | 6.25p | 6.38p | 6.00p | 6.38p | 67755 |
| 12/04/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 1500 |
| 11/04/2016 | 6.25p | 6.25p | 6.01p | 6.25p | 42472 |
| 08/04/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 15812 |
| 07/04/2016 | 6.25p | 6.38p | 6.00p | 6.25p | 235679 |
| 06/04/2016 | 5.63p | 6.25p | 5.50p | 6.25p | 153742 |
| 05/04/2016 | 5.88p | 5.88p | 5.62p | 5.63p | 145472 |
| 04/04/2016 | 5.88p | 6.25p | 5.75p | 5.88p | 7000 |
| 01/04/2016 | 5.88p | 6.25p | 5.83p | 5.88p | 45602 |
| 31/03/2016 | 6.13p | 6.13p | 5.83p | 5.88p | 55379 |
| 30/03/2016 | 6.63p | 6.63p | 6.08p | 6.13p | 261658 |
| 29/03/2016 | 7.13p | 7.13p | 6.10p | 6.38p | 622288 |
| 24/03/2016 | 7.50p | 7.69p | 6.65p | 7.13p | 751211 |
| 23/03/2016 | 5.38p | 7.89p | 5.38p | 7.50p | 2160835 |
| 22/03/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 41503 |
| 21/03/2016 | 5.38p | 5.50p | 5.09p | 5.38p | 43480 |
| 18/03/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/03/2016 | 5.38p | 5.50p | 5.00p | 5.38p | 119409 |
| 16/03/2016 | 5.63p | 5.63p | 5.16p | 5.38p | 65000 |
*Close Price adjusted for both dividends and splits