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:
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 11/12/2013 | 7.13p | 7.13p | 7.00p | 7.00p | 50000 |
| 10/12/2013 | 7.13p | 7.14p | 7.10p | 7.13p | 300000 |
| 09/12/2013 | 7.13p | 7.15p | 7.13p | 7.13p | 6993 |
| 06/12/2013 | 7.13p | 7.25p | 7.00p | 7.00p | 0 |
| 05/12/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 04/12/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 03/12/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 4000 |
| 02/12/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 29/11/2013 | 7.38p | 7.75p | 7.00p | 7.25p | 0 |
| 28/11/2013 | 7.38p | 7.75p | 7.00p | 7.38p | 0 |
| 27/11/2013 | 7.00p | 7.75p | 7.00p | 7.38p | 231268 |
| 26/11/2013 | 6.88p | 7.11p | 6.78p | 7.00p | 59941 |
| 25/11/2013 | 7.63p | 7.88p | 6.88p | 6.88p | 0 |
| 22/11/2013 | 7.88p | 7.88p | 7.00p | 7.63p | 0 |
| 21/11/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 0 |
| 20/11/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 124615 |
| 19/11/2013 | 7.88p | 7.88p | 7.51p | 7.88p | 8000 |
| 18/11/2013 | 7.88p | 7.88p | 7.50p | 7.88p | 10138 |
| 15/11/2013 | 7.88p | 7.88p | 7.50p | 7.88p | 33000 |
| 14/11/2013 | 7.88p | 7.88p | 7.51p | 7.88p | 52825 |
| 13/11/2013 | 7.88p | 7.88p | 7.00p | 7.88p | 95000 |
| 12/11/2013 | 7.88p | 7.88p | 7.25p | 7.88p | 217322 |
| 11/11/2013 | 7.75p | 7.88p | 7.59p | 7.88p | 125000 |
| 08/11/2013 | 7.75p | 7.78p | 7.25p | 7.75p | 86747 |
| 07/11/2013 | 7.75p | 7.75p | 7.60p | 7.75p | 291 |
| 06/11/2013 | 7.75p | 7.82p | 7.75p | 7.75p | 30000 |
| 05/11/2013 | 7.75p | 7.86p | 7.75p | 7.75p | 150000 |
| 04/11/2013 | 7.75p | 7.90p | 7.25p | 7.75p | 90599 |
| 01/11/2013 | 7.50p | 7.55p | 7.50p | 7.50p | 30780 |
| 31/10/2013 | 7.25p | 7.60p | 7.05p | 7.50p | 81327 |
| 30/10/2013 | 7.25p | 7.25p | 7.05p | 7.25p | 72763 |
| 29/10/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 15380 |
| 28/10/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 10884 |
| 25/10/2013 | 7.25p | 7.54p | 6.88p | 7.25p | 230827 |
| 24/10/2013 | 7.25p | 7.25p | 6.85p | 7.25p | 10363 |
| 23/10/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 24348 |
| 22/10/2013 | 7.00p | 7.25p | 6.50p | 7.25p | 15973 |
| 21/10/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 18/10/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 37200 |
| 17/10/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 0 |
| 16/10/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 45000 |
| 15/10/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 71430 |
| 14/10/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 11/10/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 10/10/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 3500 |
| 09/10/2013 | 7.00p | 7.00p | 6.30p | 6.50p | 0 |
| 08/10/2013 | 7.00p | 7.00p | 6.30p | 7.00p | 0 |
| 07/10/2013 | 7.00p | 7.00p | 6.30p | 7.00p | 78461 |
| 04/10/2013 | 6.88p | 7.00p | 6.75p | 7.00p | 0 |
| 03/10/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 02/10/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 88 |
| 01/10/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 30/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 18000 |
| 27/09/2013 | 6.88p | 6.88p | 6.38p | 6.88p | 0 |
| 26/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 25/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 24/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 23/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 20/09/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 251500 |
| 19/09/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 6000 |
| 18/09/2013 | 6.88p | 7.00p | 6.10p | 6.88p | 0 |
| 17/09/2013 | 6.88p | 7.00p | 6.10p | 6.88p | 0 |
| 16/09/2013 | 7.00p | 7.00p | 6.10p | 6.88p | 110000 |
| 13/09/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 12/09/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 30000 |
| 11/09/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 36881 |
| 10/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 4461 |
| 09/09/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 66890 |
| 06/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 05/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 750 |
| 04/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 03/09/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 354 |
| 02/09/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 0 |
| 30/08/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 0 |
| 29/08/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 0 |
| 28/08/2013 | 7.00p | 7.00p | 6.76p | 7.00p | 11650 |
| 27/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 4112 |
| 23/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 22/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 21/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 20/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 32786 |
| 19/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 16/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 9439 |
| 15/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 14/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 13/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 12/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 5135 |
| 09/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 08/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 2399 |
| 07/08/2013 | 7.00p | 7.00p | 6.50p | 6.50p | 25000 |
| 06/08/2013 | 6.88p | 7.00p | 6.78p | 7.00p | 36533 |
| 05/08/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 2590 |
| 02/08/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 56015 |
| 01/08/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 31/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 5000 |
| 30/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 1000 |
| 29/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 26/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 25/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 24/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 23/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 2000 |
| 22/07/2013 | 6.63p | 6.63p | 6.38p | 6.63p | 515 |
| 19/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 18/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 7272 |
| 17/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 20234 |
| 16/07/2013 | 6.13p | 6.63p | 6.00p | 6.63p | 50000 |
| 15/07/2013 | 6.63p | 6.63p | 6.00p | 6.13p | 14000 |
| 12/07/2013 | 6.63p | 6.63p | 6.00p | 6.63p | 65000 |
| 11/07/2013 | 6.75p | 6.75p | 6.25p | 6.63p | 119000 |
| 10/07/2013 | 7.00p | 7.00p | 6.05p | 6.75p | 57979 |
| 09/07/2013 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
| 08/07/2013 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
| 05/07/2013 | 7.50p | 7.50p | 7.00p | 7.00p | 10686 |
| 04/07/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 03/07/2013 | 7.50p | 7.50p | 6.50p | 7.50p | 28260 |
| 02/07/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 01/07/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 28/06/2013 | 7.50p | 7.50p | 7.00p | 7.25p | 0 |
| 27/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 26/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 25/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 200 |
| 24/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 21/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 20/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5467 |
| 19/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 25000 |
| 18/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 16406 |
| 17/06/2013 | 7.50p | 7.50p | 7.03p | 7.50p | 19 |
| 14/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 8500 |
| 13/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 12/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 11/06/2013 | 7.50p | 7.50p | 6.75p | 7.50p | 0 |
| 10/06/2013 | 7.50p | 7.50p | 6.75p | 7.50p | 10000 |
| 07/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 06/06/2013 | 7.50p | 7.50p | 7.03p | 7.50p | 397 |
| 05/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 20000 |
| 04/06/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 20000 |
| 03/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 10000 |
| 31/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 15000 |
| 30/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 24500 |
| 29/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 28/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 8000 |
| 24/05/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 23/05/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 22/05/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 462 |
| 21/05/2013 | 7.50p | 7.50p | 6.75p | 7.50p | 18311 |
| 20/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 61015 |
| 17/05/2013 | 7.50p | 7.50p | 7.40p | 7.50p | 2000 |
| 16/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 15/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 29361 |
| 14/05/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 145048 |
| 13/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 10/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 1500 |
| 09/05/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 08/05/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 07/05/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 10889 |
| 03/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 02/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 6969 |
| 01/05/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 30/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 29/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 3500 |
| 26/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 25/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 24/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 23/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 22/04/2013 | 6.75p | 6.75p | 6.60p | 6.75p | 497 |
| 19/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 18/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 12000 |
| 17/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 16/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 14352 |
| 15/04/2013 | 6.38p | 6.80p | 6.38p | 6.75p | 120000 |
| 12/04/2013 | 6.25p | 6.38p | 6.25p | 6.38p | 121366 |
| 11/04/2013 | 6.25p | 6.36p | 6.03p | 6.25p | 0 |
| 10/04/2013 | 6.25p | 6.36p | 6.03p | 6.25p | 23299 |
| 09/04/2013 | 6.25p | 6.25p | 6.03p | 6.25p | 2752 |
| 08/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 21232 |
| 05/04/2013 | 6.25p | 6.25p | 6.05p | 6.25p | 65182 |
| 04/04/2013 | 6.25p | 6.50p | 6.03p | 6.25p | 0 |
| 03/04/2013 | 6.50p | 6.50p | 6.03p | 6.25p | 239671 |
| 02/04/2013 | 6.75p | 6.85p | 6.00p | 6.50p | 340309 |
| 28/03/2013 | 7.38p | 7.38p | 6.50p | 6.75p | 0 |
| 27/03/2013 | 7.38p | 7.38p | 6.50p | 7.38p | 25000 |
| 26/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 25/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 22/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 21/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 20/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 7501 |
| 19/03/2013 | 7.38p | 7.38p | 7.04p | 7.38p | 20000 |
| 18/03/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 24629 |
| 15/03/2013 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 14/03/2013 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 13/03/2013 | 7.38p | 7.50p | 6.50p | 7.38p | 231460 |
| 12/03/2013 | 8.13p | 8.13p | 7.00p | 7.50p | 71662 |
| 11/03/2013 | 7.50p | 9.00p | 6.75p | 8.13p | 570152 |
| 08/03/2013 | 6.75p | 7.00p | 6.51p | 6.75p | 0 |
| 07/03/2013 | 6.75p | 6.75p | 6.51p | 6.75p | 7677 |
| 06/03/2013 | 6.75p | 6.75p | 5.75p | 6.75p | 0 |
| 05/03/2013 | 6.75p | 6.75p | 5.75p | 6.75p | 33691 |
| 04/03/2013 | 6.75p | 6.75p | 5.00p | 6.75p | 17000 |
| 01/03/2013 | 6.75p | 6.75p | 6.53p | 6.75p | 47000 |
*Close Price adjusted for both dividends and splits