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:
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 15405 |
| 05/02/2015 | 9.50p | 9.57p | 9.00p | 9.50p | 22040 |
| 04/02/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 11538 |
| 03/02/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 6750 |
| 02/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/01/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 17332 |
| 29/01/2015 | 9.75p | 9.75p | 9.30p | 9.75p | 2000 |
| 28/01/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/01/2015 | 9.75p | 9.85p | 9.75p | 9.75p | 10482 |
| 26/01/2015 | 10.00p | 10.00p | 9.00p | 9.75p | 71503 |
| 23/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 20000 |
| 22/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 1564 |
| 19/01/2015 | 10.00p | 10.10p | 10.00p | 10.00p | 4000 |
| 16/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 8461 |
| 15/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 27071 |
| 14/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 10028 |
| 13/01/2015 | 9.38p | 10.00p | 9.25p | 10.00p | 137897 |
| 12/01/2015 | 9.25p | 9.50p | 9.25p | 9.38p | 25000 |
| 09/01/2015 | 9.13p | 9.25p | 8.78p | 9.25p | 42297 |
| 08/01/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 07/01/2015 | 9.13p | 9.25p | 9.13p | 9.13p | 2605 |
| 06/01/2015 | 9.13p | 9.13p | 8.75p | 9.13p | 16000 |
| 05/01/2015 | 8.50p | 9.13p | 8.50p | 9.13p | 155000 |
| 02/01/2015 | 8.63p | 8.63p | 7.88p | 8.50p | 145633 |
| 31/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/12/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 5000 |
| 29/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 2084 |
| 23/12/2014 | 8.63p | 8.75p | 8.25p | 8.63p | 5000 |
| 22/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/12/2014 | 8.63p | 8.75p | 8.63p | 8.63p | 0 |
| 18/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 17/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 12000 |
| 15/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/12/2014 | 8.63p | 8.63p | 8.05p | 8.63p | 10000 |
| 11/12/2014 | 8.75p | 8.75p | 8.25p | 8.63p | 25000 |
| 10/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/12/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 05/12/2014 | 8.88p | 8.90p | 8.75p | 8.75p | 5000 |
| 04/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/12/2014 | 9.00p | 9.00p | 8.50p | 8.88p | 10000 |
| 02/12/2014 | 9.25p | 9.25p | 9.00p | 9.00p | 5000 |
| 01/12/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/11/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/11/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/11/2014 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 25/11/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 24390 |
| 24/11/2014 | 9.50p | 9.50p | 9.32p | 9.50p | 8690 |
| 21/11/2014 | 9.50p | 9.50p | 9.32p | 9.50p | 7870 |
| 20/11/2014 | 9.50p | 9.50p | 9.30p | 9.50p | 36000 |
| 19/11/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 24000 |
| 18/11/2014 | 9.25p | 9.50p | 9.25p | 9.50p | 21262 |
| 17/11/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 14/11/2014 | 8.88p | 8.88p | 8.72p | 8.88p | 33250 |
| 13/11/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 12/11/2014 | 9.25p | 9.25p | 8.50p | 8.88p | 15000 |
| 11/11/2014 | 9.38p | 9.38p | 8.75p | 9.25p | 36000 |
| 10/11/2014 | 9.25p | 9.38p | 8.75p | 9.38p | 282 |
| 07/11/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 3654 |
| 06/11/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 17500 |
| 05/11/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 04/11/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 03/11/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 9996 |
| 31/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 30/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 28/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 27/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 24/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/10/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 276 |
| 22/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 21/10/2014 | 9.13p | 9.13p | 8.50p | 9.13p | 4586 |
| 20/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 17/10/2014 | 9.13p | 9.24p | 8.50p | 9.13p | 12641 |
| 16/10/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 15/10/2014 | 9.13p | 9.31p | 8.50p | 9.13p | 24354 |
| 14/10/2014 | 9.13p | 9.34p | 9.13p | 9.13p | 25000 |
| 13/10/2014 | 9.63p | 9.63p | 8.50p | 9.13p | 34000 |
| 10/10/2014 | 9.63p | 9.63p | 9.26p | 9.63p | 13596 |
| 09/10/2014 | 9.63p | 9.64p | 9.26p | 9.63p | 10028 |
| 08/10/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/10/2014 | 9.63p | 9.63p | 9.25p | 9.63p | 23318 |
| 06/10/2014 | 9.63p | 9.75p | 9.50p | 9.63p | 0 |
| 03/10/2014 | 9.63p | 9.63p | 9.25p | 9.63p | 36000 |
| 02/10/2014 | 9.63p | 9.63p | 9.00p | 9.63p | 10000 |
| 01/10/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 30/09/2014 | 9.63p | 9.75p | 9.25p | 9.63p | 25700 |
| 29/09/2014 | 11.00p | 11.00p | 8.88p | 9.63p | 215577 |
| 26/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/09/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 19474 |
| 18/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/09/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 2250 |
| 12/09/2014 | 11.13p | 11.13p | 10.75p | 11.00p | 12000 |
| 11/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 4330 |
| 10/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 09/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 11692 |
| 08/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 05/09/2014 | 11.13p | 11.23p | 10.75p | 11.13p | 1428 |
| 04/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 03/09/2014 | 11.13p | 11.24p | 10.78p | 11.13p | 19389 |
| 02/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 10901 |
| 01/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 29/08/2014 | 11.25p | 11.25p | 11.13p | 11.13p | 0 |
| 28/08/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 4576 |
| 27/08/2014 | 11.13p | 11.29p | 11.13p | 11.13p | 10055 |
| 26/08/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 22/08/2014 | 11.13p | 11.25p | 11.13p | 11.13p | 0 |
| 21/08/2014 | 11.50p | 11.50p | 10.50p | 11.13p | 60000 |
| 20/08/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 5896 |
| 19/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/08/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 389 |
| 14/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/08/2014 | 11.50p | 11.50p | 11.33p | 11.50p | 25972 |
| 08/08/2014 | 11.50p | 11.50p | 11.33p | 11.50p | 712 |
| 07/08/2014 | 11.75p | 11.75p | 11.00p | 11.50p | 27166 |
| 06/08/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 18073 |
| 05/08/2014 | 11.75p | 11.75p | 11.65p | 11.75p | 0 |
| 04/08/2014 | 11.75p | 11.75p | 11.65p | 11.75p | 9458 |
| 01/08/2014 | 11.75p | 11.75p | 11.65p | 11.75p | 4794 |
| 31/07/2014 | 11.75p | 12.00p | 11.63p | 11.75p | 47500 |
| 30/07/2014 | 11.63p | 11.63p | 11.45p | 11.63p | 5384 |
| 29/07/2014 | 11.25p | 11.93p | 11.00p | 11.63p | 109437 |
| 28/07/2014 | 10.75p | 11.25p | 10.75p | 11.25p | 73722 |
| 25/07/2014 | 10.25p | 11.00p | 10.25p | 10.75p | 104070 |
| 24/07/2014 | 10.25p | 10.39p | 10.00p | 10.25p | 44433 |
| 23/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 22/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 21/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 18/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 17/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 16/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 16000 |
| 15/07/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/07/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/07/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 21500 |
| 10/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 09/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 4000 |
| 08/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 07/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 4000 |
| 04/07/2014 | 10.25p | 10.35p | 10.00p | 10.25p | 16279 |
| 03/07/2014 | 10.38p | 10.50p | 10.14p | 10.25p | 50688 |
| 02/07/2014 | 10.38p | 10.75p | 10.14p | 10.38p | 2969 |
| 01/07/2014 | 10.00p | 10.71p | 10.00p | 10.38p | 82000 |
| 30/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 63133 |
| 27/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 15043 |
| 26/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 5367 |
| 25/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 3635 |
| 24/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 23/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 20/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 43961 |
| 19/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 1865 |
| 18/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 50000 |
| 17/06/2014 | 10.00p | 10.25p | 8.35p | 10.00p | 0 |
| 16/06/2014 | 10.25p | 10.25p | 8.35p | 10.00p | 240111 |
| 13/06/2014 | 10.25p | 10.25p | 9.75p | 10.25p | 0 |
| 12/06/2014 | 10.25p | 10.25p | 9.75p | 10.25p | 242 |
| 11/06/2014 | 10.25p | 10.25p | 10.20p | 10.25p | 1225 |
| 10/06/2014 | 10.13p | 10.25p | 9.75p | 10.25p | 9133 |
| 09/06/2014 | 10.13p | 10.30p | 9.76p | 10.13p | 0 |
| 06/06/2014 | 10.13p | 10.30p | 9.76p | 10.13p | 0 |
| 05/06/2014 | 10.13p | 10.30p | 9.76p | 10.13p | 20078 |
| 04/06/2014 | 10.13p | 10.33p | 9.79p | 10.13p | 8194 |
| 03/06/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 10000 |
| 02/06/2014 | 10.13p | 10.20p | 10.00p | 10.13p | 63602 |
| 30/05/2014 | 10.13p | 10.13p | 9.80p | 10.13p | 35492 |
| 29/05/2014 | 10.13p | 10.50p | 9.85p | 10.13p | 0 |
| 28/05/2014 | 10.13p | 10.50p | 9.85p | 10.13p | 27074 |
| 27/05/2014 | 10.00p | 10.50p | 9.85p | 10.13p | 79650 |
| 23/05/2014 | 10.38p | 10.38p | 9.60p | 10.00p | 94500 |
| 22/05/2014 | 10.75p | 10.75p | 10.00p | 10.38p | 127285 |
| 21/05/2014 | 11.50p | 11.50p | 10.75p | 10.75p | 18977 |
| 20/05/2014 | 12.13p | 12.13p | 11.25p | 11.50p | 22000 |
| 19/05/2014 | 12.13p | 12.20p | 11.50p | 12.13p | 0 |
| 16/05/2014 | 12.13p | 12.20p | 11.50p | 12.13p | 13700 |
| 15/05/2014 | 12.38p | 12.38p | 11.50p | 12.13p | 62033 |
| 14/05/2014 | 12.38p | 12.60p | 12.25p | 12.38p | 115069 |
| 13/05/2014 | 12.00p | 12.45p | 11.13p | 12.38p | 223646 |
| 12/05/2014 | 11.13p | 11.50p | 10.75p | 11.50p | 0 |
| 09/05/2014 | 11.25p | 11.50p | 10.75p | 11.50p | 21491 |
| 08/05/2014 | 11.50p | 11.50p | 11.00p | 11.25p | 32133 |
| 07/05/2014 | 13.00p | 13.00p | 11.25p | 11.50p | 82780 |
| 06/05/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 02/05/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 5000 |
| 01/05/2014 | 13.00p | 13.00p | 12.25p | 13.00p | 0 |
| 30/04/2014 | 13.00p | 13.00p | 12.25p | 13.00p | 0 |
| 29/04/2014 | 13.00p | 13.00p | 12.25p | 13.00p | 20000 |
| 28/04/2014 | 13.12p | 13.12p | 12.50p | 13.00p | 11020 |
| 25/04/2014 | 13.12p | 13.28p | 12.75p | 13.12p | 0 |
*Close Price adjusted for both dividends and splits