MTI Wireless Edge Ltd. (MWE) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MTI Wireless Edge Ltd.

Date Open High Low Close* Volume
27/11/2017 28.00p 28.40p 27.20p 28.00p 9622
24/11/2017 28.00p 28.00p 27.20p 28.00p 6218
23/11/2017 28.75p 29.28p 28.00p 28.00p 10032
22/11/2017 28.75p 28.75p 28.75p 28.75p 0
21/11/2017 28.75p 29.50p 28.15p 28.75p 663
20/11/2017 28.75p 29.50p 28.15p 28.75p 1000
17/11/2017 29.25p 29.25p 28.20p 28.75p 9207
16/11/2017 29.00p 29.60p 28.60p 29.25p 35895
15/11/2017 29.75p 29.75p 28.65p 29.00p 30036
14/11/2017 30.75p 30.75p 29.10p 29.75p 53123
13/11/2017 31.00p 32.50p 30.00p 30.75p 253748
10/11/2017 29.25p 30.50p 29.25p 29.75p 32966
09/11/2017 27.75p 29.90p 26.00p 29.25p 252747
08/11/2017 27.25p 27.25p 26.00p 27.00p 45377
07/11/2017 25.50p 27.70p 25.50p 27.25p 71803
06/11/2017 25.38p 25.90p 25.38p 25.50p 500
03/11/2017 25.38p 25.38p 24.88p 25.38p 1700
02/11/2017 25.38p 25.87p 24.88p 25.38p 25203
01/11/2017 25.38p 25.38p 25.38p 25.38p 0
31/10/2017 24.75p 25.50p 24.33p 25.38p 16124
30/10/2017 25.75p 26.17p 24.25p 24.75p 163620
27/10/2017 26.00p 26.60p 25.00p 25.75p 13976
26/10/2017 25.25p 26.50p 25.00p 26.00p 380137
25/10/2017 27.75p 28.00p 23.25p 25.25p 438804
24/10/2017 29.00p 29.00p 27.00p 28.00p 108747
23/10/2017 30.75p 30.75p 28.00p 29.00p 137117
20/10/2017 32.25p 32.25p 29.50p 30.75p 89907
19/10/2017 32.25p 32.25p 32.25p 32.25p 0
18/10/2017 32.25p 32.25p 31.00p 32.25p 6471
17/10/2017 32.25p 32.26p 30.00p 32.25p 40662
16/10/2017 32.25p 32.25p 32.25p 32.25p 0
13/10/2017 32.25p 32.25p 32.25p 32.25p 0
12/10/2017 32.50p 32.50p 32.25p 32.25p 48560
11/10/2017 32.50p 32.50p 32.50p 32.50p 8451
10/10/2017 31.25p 32.50p 31.25p 32.50p 19303
09/10/2017 31.00p 31.25p 31.00p 31.25p 11300
06/10/2017 31.00p 31.50p 31.00p 31.00p 1918
05/10/2017 31.00p 31.00p 31.00p 31.00p 14190
04/10/2017 33.00p 33.00p 31.00p 31.00p 70930
03/10/2017 34.00p 34.00p 33.00p 33.00p 38534
02/10/2017 34.00p 34.50p 34.00p 34.00p 1313
29/09/2017 34.00p 34.00p 34.00p 34.00p 0
28/09/2017 34.00p 34.00p 34.00p 34.00p 33814
27/09/2017 33.50p 34.00p 33.50p 34.00p 14992
26/09/2017 33.50p 33.50p 33.50p 33.50p 9941
25/09/2017 32.75p 33.50p 32.75p 33.50p 27737
22/09/2017 32.50p 32.75p 32.50p 32.75p 1478
21/09/2017 32.75p 32.75p 32.50p 32.50p 1322
20/09/2017 32.50p 33.00p 32.50p 32.75p 29436
19/09/2017 32.25p 32.50p 32.25p 32.50p 8530
18/09/2017 32.00p 32.25p 32.00p 32.25p 21215
15/09/2017 32.00p 32.00p 32.00p 32.00p 0
14/09/2017 32.00p 32.00p 32.00p 32.00p 1506
13/09/2017 32.00p 32.00p 31.75p 32.00p 19463
12/09/2017 32.25p 32.25p 32.00p 32.00p 22473
11/09/2017 31.75p 32.25p 31.75p 32.25p 35495
08/09/2017 30.75p 31.75p 30.75p 31.75p 73783
07/09/2017 31.75p 31.75p 29.88p 30.75p 124585
06/09/2017 29.25p 29.88p 29.25p 29.88p 79316
05/09/2017 30.25p 30.25p 28.25p 29.25p 235033
04/09/2017 30.75p 31.00p 30.25p 30.25p 2409602
01/09/2017 30.75p 30.75p 30.75p 30.75p 38298
31/08/2017 32.25p 32.25p 30.25p 30.75p 134410
30/08/2017 31.25p 32.25p 31.25p 32.25p 32505
29/08/2017 31.25p 31.25p 31.25p 31.25p 10987
25/08/2017 31.75p 31.75p 31.25p 31.25p 18000
24/08/2017 30.75p 32.00p 30.25p 31.75p 100642
23/08/2017 34.75p 35.25p 29.25p 32.00p 414101
22/08/2017 35.25p 35.25p 34.75p 34.75p 35456
21/08/2017 35.50p 35.50p 35.25p 35.25p 12312
18/08/2017 37.25p 37.25p 34.88p 35.50p 173547
17/08/2017 37.50p 37.50p 36.75p 37.25p 223928
16/08/2017 37.50p 37.50p 36.50p 36.75p 51806
15/08/2017 36.50p 37.75p 36.25p 36.63p 222086
14/08/2017 34.75p 39.88p 34.25p 37.50p 593844
11/08/2017 34.50p 35.25p 33.50p 34.25p 185984
10/08/2017 33.50p 34.50p 32.50p 34.50p 215884
09/08/2017 29.62p 33.50p 29.62p 33.50p 389585
08/08/2017 30.50p 30.88p 27.75p 29.62p 656361
07/08/2017 27.75p 27.75p 27.75p 27.75p 10255
04/08/2017 27.75p 27.75p 27.75p 27.75p 21700
03/08/2017 27.63p 27.75p 27.63p 27.75p 59793
02/08/2017 27.50p 27.63p 27.50p 27.63p 36884
01/08/2017 27.25p 27.50p 27.25p 27.50p 40507
31/07/2017 27.25p 27.25p 27.25p 27.25p 13842
28/07/2017 27.50p 27.50p 27.25p 27.25p 47168
27/07/2017 27.25p 27.50p 27.25p 27.50p 28945
26/07/2017 27.00p 27.25p 27.00p 27.25p 25540
25/07/2017 26.75p 27.00p 26.75p 27.00p 15160
24/07/2017 26.75p 26.75p 26.00p 26.75p 7415
21/07/2017 26.75p 26.75p 26.75p 26.75p 9592
20/07/2017 27.13p 27.13p 26.75p 26.75p 102421
19/07/2017 27.25p 27.25p 27.13p 27.13p 64316
18/07/2017 27.25p 27.25p 27.25p 27.25p 48524
17/07/2017 26.25p 27.25p 26.25p 27.25p 109701
14/07/2017 26.25p 26.25p 26.25p 26.25p 0
13/07/2017 26.25p 26.25p 26.25p 26.25p 11294
12/07/2017 26.25p 26.25p 26.25p 26.25p 0
11/07/2017 26.63p 26.63p 26.25p 26.25p 18420
10/07/2017 26.25p 26.63p 26.25p 26.63p 24953
07/07/2017 26.25p 26.25p 26.25p 26.25p 24535
06/07/2017 26.25p 26.25p 26.25p 26.25p 3910
05/07/2017 26.25p 26.25p 26.25p 26.25p 25655
04/07/2017 26.25p 26.25p 26.25p 26.25p 2112
03/07/2017 26.25p 26.25p 26.25p 26.25p 29846
30/06/2017 26.63p 26.63p 26.25p 26.25p 81123
29/06/2017 26.75p 27.25p 25.87p 26.63p 217471
28/06/2017 26.25p 26.75p 26.25p 26.75p 25262
27/06/2017 26.25p 26.25p 26.25p 26.25p 1000
26/06/2017 26.25p 26.25p 26.25p 26.25p 10000
23/06/2017 26.25p 26.25p 26.25p 26.25p 39
22/06/2017 26.25p 26.25p 26.25p 26.25p 0
21/06/2017 26.25p 26.25p 26.00p 26.25p 0
20/06/2017 26.25p 27.25p 26.25p 26.25p 0
19/06/2017 25.25p 26.25p 25.25p 26.25p 0
16/06/2017 24.25p 24.25p 23.69p 24.25p 12400
15/06/2017 24.25p 24.25p 23.75p 24.25p 10000
14/06/2017 24.25p 24.25p 24.25p 24.25p 0
13/06/2017 24.50p 24.50p 23.85p 24.25p 10000
12/06/2017 24.75p 24.75p 24.00p 24.50p 37375
09/06/2017 24.75p 25.62p 23.81p 24.75p 74709
08/06/2017 24.25p 24.78p 23.81p 24.75p 3725
07/06/2017 24.50p 24.85p 24.12p 24.25p 12074
06/06/2017 24.50p 24.88p 24.00p 24.50p 60498
05/06/2017 25.50p 25.50p 24.30p 24.50p 40894
02/06/2017 25.50p 25.50p 25.19p 25.50p 11622
01/06/2017 25.50p 25.90p 25.50p 25.50p 8040
31/05/2017 25.25p 26.00p 25.25p 25.50p 50606
30/05/2017 24.75p 26.00p 24.65p 25.25p 36993
26/05/2017 24.75p 24.90p 24.70p 24.75p 7371
25/05/2017 24.75p 24.75p 24.75p 24.75p 0
24/05/2017 24.75p 25.40p 24.75p 24.75p 42809
23/05/2017 24.75p 24.94p 24.56p 24.75p 5741
22/05/2017 24.63p 24.91p 23.50p 24.75p 35042
19/05/2017 24.63p 24.63p 24.34p 24.63p 2697
18/05/2017 24.38p 25.75p 24.34p 24.63p 26667
17/05/2017 24.63p 24.73p 24.00p 24.38p 54000
16/05/2017 24.25p 24.63p 24.25p 24.63p 42641
15/05/2017 24.25p 24.40p 24.00p 24.25p 10468
12/05/2017 24.38p 24.60p 24.07p 24.25p 44082
11/05/2017 23.75p 25.00p 23.63p 24.38p 99469
10/05/2017 24.00p 25.06p 23.00p 23.75p 198285
09/05/2017 22.75p 22.75p 22.75p 22.75p 0
08/05/2017 22.75p 24.00p 22.68p 22.75p 18412
05/05/2017 22.75p 23.00p 22.68p 22.75p 13667
04/05/2017 22.75p 22.75p 22.75p 22.75p 0
03/05/2017 22.75p 23.00p 22.50p 22.75p 44736
02/05/2017 22.75p 22.75p 22.68p 22.75p 10084
28/04/2017 22.75p 22.75p 22.75p 22.75p 0
27/04/2017 22.75p 22.75p 22.68p 22.75p 13639
26/04/2017 22.75p 22.75p 22.68p 22.75p 15548
25/04/2017 22.75p 22.75p 22.75p 22.75p 0
24/04/2017 22.75p 22.87p 22.50p 22.75p 20048
21/04/2017 22.75p 22.75p 22.68p 22.75p 14945
20/04/2017 22.75p 22.95p 22.75p 22.75p 10133
19/04/2017 23.25p 23.25p 22.65p 22.75p 34150
18/04/2017 23.00p 24.00p 23.00p 23.25p 131721
13/04/2017 22.50p 22.50p 22.36p 22.50p 6249
12/04/2017 22.38p 23.00p 22.38p 22.50p 19164
11/04/2017 22.25p 22.81p 21.95p 22.38p 13969
10/04/2017 22.00p 22.60p 21.69p 22.25p 18838
07/04/2017 21.50p 22.00p 21.15p 22.00p 39011
06/04/2017 21.50p 21.70p 21.10p 21.50p 35709
05/04/2017 21.50p 21.50p 21.10p 21.50p 6985
04/04/2017 21.50p 21.50p 20.75p 21.50p 11318
03/04/2017 21.50p 21.50p 21.50p 21.50p 0
31/03/2017 21.50p 21.50p 21.50p 21.50p 0
30/03/2017 21.50p 21.50p 20.50p 21.50p 1000
29/03/2017 21.50p 21.50p 21.00p 21.50p 8278
28/03/2017 21.50p 21.50p 21.15p 21.50p 44751
27/03/2017 21.50p 21.50p 21.32p 21.50p 9229
24/03/2017 21.50p 21.50p 21.32p 21.50p 10000
23/03/2017 21.50p 21.50p 21.50p 21.50p 0
22/03/2017 21.50p 21.50p 21.32p 21.50p 1512
21/03/2017 21.50p 21.88p 21.50p 21.50p 52000
20/03/2017 22.25p 22.25p 20.87p 21.50p 33725
17/03/2017 22.25p 22.25p 22.25p 22.25p 0
16/03/2017 22.25p 22.25p 21.60p 22.25p 1500
15/03/2017 22.50p 22.50p 21.69p 22.25p 9027
14/03/2017 22.25p 22.88p 22.13p 22.50p 34173
13/03/2017 21.50p 22.00p 21.16p 21.75p 10000
10/03/2017 22.25p 22.25p 20.74p 21.50p 81854
09/03/2017 23.00p 23.00p 21.50p 22.25p 45000
08/03/2017 23.00p 23.75p 22.00p 23.00p 28880
07/03/2017 22.25p 23.80p 22.25p 23.00p 42010
06/03/2017 22.25p 22.55p 22.25p 22.25p 1250
03/03/2017 22.25p 22.25p 21.83p 22.25p 12000
02/03/2017 22.25p 22.25p 21.83p 22.25p 11878
01/03/2017 22.38p 22.77p 21.75p 22.38p 65109
28/02/2017 22.25p 23.00p 21.75p 22.38p 95090
27/02/2017 21.25p 22.98p 21.25p 22.25p 88419
24/02/2017 20.75p 22.00p 20.75p 21.25p 72172
23/02/2017 20.25p 21.00p 20.15p 20.75p 93892
22/02/2017 21.00p 22.00p 19.60p 20.25p 79778
21/02/2017 18.75p 19.82p 17.81p 19.25p 110794
20/02/2017 19.50p 19.88p 17.50p 18.75p 80000
17/02/2017 19.13p 19.84p 19.13p 19.50p 26663
16/02/2017 20.50p 20.50p 17.12p 19.13p 418828
15/02/2017 20.25p 20.90p 18.80p 20.25p 65182
14/02/2017 20.50p 20.50p 19.80p 20.25p 8000

*Close Price adjusted for both dividends and splits