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 |
|---|---|---|---|---|---|
| 03/06/2015 | 5.25p | 5.25p | 5.20p | 5.25p | 9808 |
| 02/06/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/06/2015 | 5.25p | 5.28p | 5.00p | 5.25p | 23914 |
| 29/05/2015 | 5.25p | 5.45p | 5.00p | 5.25p | 7246 |
| 28/05/2015 | 5.50p | 5.50p | 5.00p | 5.25p | 30000 |
| 27/05/2015 | 5.50p | 5.50p | 5.40p | 5.50p | 2000 |
| 26/05/2015 | 5.63p | 5.63p | 5.06p | 5.50p | 46700 |
| 22/05/2015 | 5.50p | 5.63p | 5.50p | 5.63p | 0 |
| 21/05/2015 | 5.88p | 5.88p | 5.25p | 5.50p | 44099 |
| 20/05/2015 | 5.88p | 5.88p | 5.50p | 5.88p | 26078 |
| 19/05/2015 | 5.88p | 5.88p | 5.25p | 5.88p | 504846 |
| 18/05/2015 | 6.25p | 6.25p | 5.00p | 5.88p | 556140 |
| 15/05/2015 | 6.50p | 6.50p | 6.00p | 6.25p | 90525 |
| 14/05/2015 | 6.50p | 6.60p | 6.00p | 6.50p | 40000 |
| 13/05/2015 | 6.63p | 6.63p | 6.25p | 6.50p | 20000 |
| 12/05/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 2800 |
| 11/05/2015 | 6.75p | 6.75p | 6.25p | 6.63p | 25133 |
| 08/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 100800 |
| 07/05/2015 | 6.75p | 6.75p | 6.72p | 6.75p | 23800 |
| 06/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 16595 |
| 05/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 50000 |
| 01/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 75000 |
| 30/04/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 65700 |
| 29/04/2015 | 6.88p | 6.90p | 6.55p | 6.75p | 72435 |
| 28/04/2015 | 6.75p | 6.90p | 6.75p | 6.88p | 37383 |
| 27/04/2015 | 7.25p | 7.25p | 6.51p | 6.75p | 150826 |
| 24/04/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 1053 |
| 23/04/2015 | 7.38p | 7.38p | 7.01p | 7.25p | 17977 |
| 22/04/2015 | 7.25p | 7.38p | 7.25p | 7.38p | 63347 |
| 21/04/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 8202 |
| 20/04/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 17/04/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 7000 |
| 16/04/2015 | 7.25p | 7.35p | 7.00p | 7.25p | 67406 |
| 15/04/2015 | 7.25p | 7.50p | 7.05p | 7.25p | 78174 |
| 14/04/2015 | 8.00p | 8.00p | 7.04p | 7.25p | 105214 |
| 13/04/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 2657 |
| 10/04/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 18924 |
| 09/04/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/04/2015 | 8.00p | 8.10p | 7.50p | 8.00p | 61596 |
| 07/04/2015 | 8.25p | 8.25p | 7.50p | 8.00p | 20500 |
| 02/04/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 11450 |
| 01/04/2015 | 8.75p | 8.75p | 8.00p | 8.25p | 25986 |
| 31/03/2015 | 8.88p | 8.88p | 8.50p | 8.75p | 38165 |
| 30/03/2015 | 9.25p | 9.25p | 8.60p | 8.88p | 248643 |
| 27/03/2015 | 9.50p | 9.63p | 9.00p | 9.25p | 146039 |
| 26/03/2015 | 9.38p | 10.00p | 9.00p | 9.50p | 677569 |
| 25/03/2015 | 9.38p | 9.75p | 9.00p | 9.38p | 7734 |
| 24/03/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 23/03/2015 | 9.38p | 9.38p | 9.00p | 9.38p | 28188 |
| 20/03/2015 | 9.13p | 9.40p | 9.01p | 9.38p | 43804 |
| 19/03/2015 | 9.25p | 9.25p | 9.01p | 9.13p | 24293 |
| 18/03/2015 | 9.50p | 9.75p | 9.25p | 9.25p | 25071 |
| 17/03/2015 | 9.38p | 9.50p | 9.25p | 9.50p | 15419 |
| 16/03/2015 | 9.50p | 9.50p | 9.25p | 9.50p | 2580 |
| 13/03/2015 | 9.63p | 9.63p | 9.00p | 9.50p | 57200 |
| 12/03/2015 | 9.63p | 9.63p | 9.25p | 9.63p | 1000 |
| 11/03/2015 | 9.50p | 9.63p | 9.01p | 9.63p | 26559 |
| 10/03/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 5000 |
| 09/03/2015 | 9.50p | 9.50p | 9.01p | 9.50p | 9200 |
| 06/03/2015 | 9.63p | 9.65p | 9.45p | 9.50p | 36500 |
| 05/03/2015 | 9.63p | 9.70p | 9.25p | 9.63p | 46128 |
| 04/03/2015 | 10.00p | 10.00p | 9.50p | 9.63p | 10000 |
| 03/03/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 34542 |
| 02/03/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 17666 |
| 27/02/2015 | 10.00p | 10.00p | 9.00p | 10.00p | 140382 |
| 26/02/2015 | 10.00p | 10.00p | 9.90p | 10.00p | 20202 |
| 25/02/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/02/2015 | 9.63p | 10.00p | 9.63p | 10.00p | 6589 |
| 23/02/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 49205 |
| 20/02/2015 | 9.63p | 9.70p | 9.63p | 9.63p | 1030 |
| 19/02/2015 | 10.00p | 10.00p | 9.15p | 9.63p | 114602 |
| 18/02/2015 | 10.00p | 10.00p | 9.75p | 10.00p | 25063 |
| 17/02/2015 | 10.00p | 10.13p | 10.00p | 10.00p | 864 |
| 16/02/2015 | 10.13p | 10.13p | 9.75p | 10.00p | 14604 |
| 13/02/2015 | 10.13p | 10.13p | 9.80p | 10.13p | 2786 |
| 12/02/2015 | 10.25p | 10.25p | 9.80p | 10.13p | 37955 |
| 11/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 3000 |
| 10/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 10448 |
| 09/02/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 1312 |
| 05/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 14414 |
| 04/02/2015 | 10.38p | 10.39p | 10.03p | 10.25p | 15400 |
| 03/02/2015 | 11.00p | 11.00p | 10.25p | 10.25p | 44063 |
| 02/02/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/01/2015 | 11.13p | 11.13p | 10.50p | 11.00p | 129122 |
| 29/01/2015 | 11.00p | 12.36p | 10.60p | 11.13p | 512011 |
| 28/01/2015 | 10.13p | 10.50p | 9.90p | 10.13p | 4988 |
| 27/01/2015 | 10.50p | 10.50p | 9.90p | 10.13p | 244471 |
| 26/01/2015 | 11.00p | 11.00p | 10.00p | 10.50p | 117771 |
| 23/01/2015 | 11.25p | 11.25p | 10.25p | 11.00p | 141957 |
| 22/01/2015 | 11.25p | 11.25p | 11.19p | 11.25p | 4000 |
| 21/01/2015 | 11.25p | 11.25p | 11.00p | 11.25p | 13510 |
| 20/01/2015 | 11.50p | 11.50p | 11.00p | 11.25p | 34779 |
| 19/01/2015 | 11.88p | 11.88p | 11.25p | 11.50p | 112856 |
| 16/01/2015 | 12.00p | 12.00p | 11.50p | 11.88p | 15805 |
| 15/01/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 938 |
| 14/01/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/01/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/01/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/01/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 13250 |
| 08/01/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 7196 |
| 07/01/2015 | 12.25p | 12.25p | 11.25p | 12.00p | 101374 |
| 06/01/2015 | 12.88p | 12.88p | 11.75p | 12.25p | 37214 |
| 05/01/2015 | 12.88p | 13.00p | 12.50p | 12.88p | 29399 |
| 02/01/2015 | 12.88p | 13.00p | 12.50p | 12.88p | 10770 |
| 31/12/2014 | 11.13p | 12.90p | 11.13p | 12.88p | 308425 |
| 30/12/2014 | 11.75p | 11.75p | 11.00p | 11.13p | 42226 |
| 29/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/12/2014 | 11.75p | 12.25p | 11.30p | 11.75p | 22550 |
| 22/12/2014 | 12.00p | 12.00p | 11.50p | 11.75p | 14818 |
| 19/12/2014 | 12.00p | 12.25p | 11.55p | 12.00p | 9972 |
| 18/12/2014 | 12.00p | 12.05p | 11.25p | 12.00p | 81604 |
| 17/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/12/2014 | 12.38p | 12.38p | 11.50p | 12.00p | 70500 |
| 15/12/2014 | 12.38p | 12.50p | 11.94p | 12.38p | 11000 |
| 12/12/2014 | 12.75p | 12.75p | 11.91p | 12.38p | 59244 |
| 11/12/2014 | 12.88p | 13.00p | 12.50p | 12.75p | 25096 |
| 10/12/2014 | 13.25p | 13.25p | 12.50p | 12.88p | 10000 |
| 09/12/2014 | 13.50p | 13.50p | 12.60p | 13.25p | 55000 |
| 08/12/2014 | 13.50p | 13.75p | 13.00p | 13.50p | 1986 |
| 05/12/2014 | 13.50p | 13.50p | 13.10p | 13.50p | 20971 |
| 04/12/2014 | 13.50p | 13.50p | 13.15p | 13.50p | 1224 |
| 03/12/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/12/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/12/2014 | 13.50p | 13.50p | 13.15p | 13.50p | 911 |
| 28/11/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/11/2014 | 13.50p | 13.50p | 13.15p | 13.50p | 8614 |
| 26/11/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/11/2014 | 13.63p | 13.75p | 13.10p | 13.50p | 9437 |
| 24/11/2014 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 21/11/2014 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 20/11/2014 | 14.00p | 14.10p | 13.50p | 13.63p | 33652 |
| 19/11/2014 | 14.00p | 14.00p | 13.52p | 14.00p | 5000 |
| 18/11/2014 | 14.00p | 14.00p | 13.51p | 14.00p | 5000 |
| 17/11/2014 | 14.00p | 14.00p | 13.60p | 14.00p | 7730 |
| 14/11/2014 | 14.00p | 14.00p | 13.60p | 14.00p | 6100 |
| 13/11/2014 | 14.25p | 14.25p | 13.50p | 14.00p | 20000 |
| 12/11/2014 | 14.50p | 14.50p | 13.52p | 14.25p | 8989 |
| 11/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 4411 |
| 10/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 6004 |
| 07/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 20400 |
| 06/11/2014 | 14.50p | 14.50p | 14.15p | 14.50p | 12085 |
| 05/11/2014 | 15.50p | 15.50p | 14.05p | 14.50p | 161403 |
| 04/11/2014 | 14.50p | 16.40p | 14.50p | 15.50p | 609146 |
| 03/11/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 14438 |
| 31/10/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 14100 |
| 30/10/2014 | 14.50p | 14.60p | 14.50p | 14.50p | 3549 |
| 29/10/2014 | 13.50p | 15.00p | 13.50p | 14.50p | 149929 |
| 28/10/2014 | 12.63p | 13.40p | 12.63p | 13.38p | 165834 |
| 27/10/2014 | 12.50p | 12.70p | 12.50p | 12.63p | 10551 |
| 24/10/2014 | 13.00p | 13.00p | 12.00p | 12.50p | 63950 |
| 23/10/2014 | 13.00p | 13.00p | 12.55p | 13.00p | 5497 |
| 22/10/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 24049 |
| 21/10/2014 | 13.00p | 13.00p | 12.60p | 13.00p | 8123 |
| 20/10/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 22171 |
| 17/10/2014 | 12.50p | 13.00p | 12.00p | 13.00p | 70000 |
| 16/10/2014 | 13.00p | 13.00p | 12.06p | 12.50p | 9692 |
| 15/10/2014 | 13.38p | 13.38p | 13.00p | 13.00p | 13683 |
| 14/10/2014 | 13.50p | 13.70p | 13.00p | 13.38p | 30000 |
| 13/10/2014 | 13.75p | 13.75p | 13.26p | 13.50p | 99327 |
| 10/10/2014 | 13.75p | 15.15p | 13.00p | 13.75p | 252909 |
| 09/10/2014 | 15.25p | 15.30p | 14.50p | 15.00p | 17404 |
| 08/10/2014 | 15.50p | 15.50p | 14.60p | 15.25p | 28965 |
| 07/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 6000 |
| 03/10/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 1100 |
| 02/10/2014 | 16.00p | 16.00p | 15.00p | 15.50p | 28249 |
| 01/10/2014 | 16.00p | 16.25p | 15.50p | 16.00p | 11003 |
| 30/09/2014 | 16.50p | 16.50p | 16.00p | 16.00p | 13282 |
| 29/09/2014 | 16.75p | 17.25p | 16.05p | 16.50p | 75250 |
| 26/09/2014 | 18.00p | 18.00p | 16.51p | 16.75p | 147233 |
| 25/09/2014 | 14.25p | 18.10p | 14.25p | 18.00p | 455453 |
| 24/09/2014 | 16.13p | 16.13p | 15.75p | 16.13p | 22629 |
| 23/09/2014 | 15.50p | 16.13p | 15.50p | 16.13p | 72359 |
| 22/09/2014 | 15.75p | 16.50p | 15.00p | 15.50p | 69999 |
| 19/09/2014 | 16.00p | 16.00p | 15.25p | 15.75p | 14000 |
| 18/09/2014 | 16.75p | 16.75p | 15.50p | 16.00p | 42875 |
| 17/09/2014 | 16.75p | 16.75p | 16.00p | 16.75p | 8443 |
| 16/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 15/09/2014 | 16.75p | 16.80p | 16.00p | 16.75p | 40241 |
| 12/09/2014 | 16.75p | 16.88p | 16.75p | 16.75p | 2000 |
| 11/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 10/09/2014 | 16.75p | 16.75p | 16.06p | 16.75p | 32000 |
| 09/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 08/09/2014 | 17.50p | 17.50p | 16.75p | 16.75p | 56224 |
| 05/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 561 |
| 04/09/2014 | 17.50p | 17.50p | 17.48p | 17.50p | 10000 |
| 03/09/2014 | 16.75p | 17.50p | 16.75p | 17.50p | 100449 |
| 02/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 01/09/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 5536 |
| 29/08/2014 | 17.25p | 17.50p | 16.50p | 16.75p | 49802 |
| 28/08/2014 | 15.63p | 18.70p | 15.25p | 17.25p | 491046 |
| 27/08/2014 | 14.62p | 15.63p | 14.62p | 15.63p | 40000 |
| 26/08/2014 | 14.62p | 14.80p | 14.27p | 14.62p | 5000 |
| 22/08/2014 | 14.25p | 15.00p | 14.25p | 14.62p | 17912 |
| 21/08/2014 | 14.25p | 14.25p | 14.20p | 14.25p | 12536 |
| 20/08/2014 | 14.25p | 14.30p | 14.00p | 14.25p | 56966 |
| 19/08/2014 | 14.25p | 14.25p | 14.00p | 14.25p | 23155 |
| 18/08/2014 | 14.25p | 14.30p | 14.00p | 14.25p | 45685 |
*Close Price adjusted for both dividends and splits