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 |
|---|---|---|---|---|---|
| 28/02/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 9200 |
| 27/02/2013 | 6.75p | 6.75p | 6.53p | 6.75p | 7000 |
| 26/02/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 25/02/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 158 |
| 22/02/2013 | 6.75p | 6.75p | 6.55p | 6.75p | 3361 |
| 21/02/2013 | 6.75p | 7.10p | 6.13p | 6.75p | 0 |
| 20/02/2013 | 6.75p | 7.10p | 6.13p | 6.75p | 127652 |
| 19/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 18/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 4610 |
| 15/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 14/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 13/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 8921 |
| 12/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 4687 |
| 11/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 10000 |
| 08/02/2013 | 6.13p | 6.13p | 5.90p | 6.13p | 6000 |
| 07/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 06/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 20000 |
| 05/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 6456 |
| 04/02/2013 | 6.00p | 6.13p | 5.94p | 6.13p | 500 |
| 01/02/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 18328 |
| 31/01/2013 | 6.13p | 6.13p | 5.50p | 6.13p | 15000 |
| 30/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 4698 |
| 29/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 68630 |
| 28/01/2013 | 6.13p | 6.13p | 5.94p | 6.13p | 10273 |
| 25/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 8750 |
| 24/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 7510 |
| 23/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 0 |
| 22/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 69109 |
| 21/01/2013 | 6.13p | 6.13p | 4.00p | 6.13p | 13325 |
| 18/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 0 |
| 17/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 34545 |
| 16/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 12016 |
| 15/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 1169 |
| 14/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 11/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 26098 |
| 10/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 09/01/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 600 |
| 08/01/2013 | 6.13p | 6.13p | 5.76p | 6.13p | 1500 |
| 07/01/2013 | 6.00p | 6.13p | 5.76p | 6.13p | 886 |
| 04/01/2013 | 6.00p | 6.00p | 5.71p | 6.00p | 0 |
| 03/01/2013 | 6.00p | 6.00p | 5.71p | 6.00p | 20000 |
| 02/01/2013 | 5.75p | 6.00p | 5.73p | 6.00p | 8000 |
| 31/12/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5000 |
| 28/12/2012 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 27/12/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 15000 |
| 24/12/2012 | 6.00p | 6.38p | 6.00p | 6.00p | 0 |
| 21/12/2012 | 6.38p | 6.38p | 6.00p | 6.00p | 0 |
| 20/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 3700 |
| 19/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 20000 |
| 18/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 19365 |
| 17/12/2012 | 6.38p | 6.38p | 6.01p | 6.38p | 2981 |
| 14/12/2012 | 6.38p | 6.38p | 4.00p | 6.38p | 6400 |
| 13/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 12/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 11/12/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 10/12/2012 | 6.25p | 6.38p | 6.00p | 6.38p | 83376 |
| 07/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 06/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 05/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 04/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 1050 |
| 03/12/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 30/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 7500 |
| 29/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 28/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 6730 |
| 27/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 26/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 23/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 5700 |
| 22/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 6000 |
| 21/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 1500 |
| 20/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 19/11/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 5800 |
| 16/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/11/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 125000 |
| 12/11/2012 | 6.13p | 6.25p | 6.13p | 6.25p | 32026 |
| 09/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 08/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 2768 |
| 07/11/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 06/11/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 7773 |
| 05/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 02/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 01/11/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 31/10/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 35164 |
| 30/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 10000 |
| 29/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 26/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 25/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 24/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 2898 |
| 23/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 3200 |
| 22/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 22656 |
| 19/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 2101 |
| 18/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 17/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 15500 |
| 16/10/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 15/10/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 12/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 11/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 10/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 09/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 8446 |
| 08/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 05/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 04/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 03/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5000 |
| 02/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 01/10/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 3999 |
| 28/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 10000 |
| 27/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 26/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 25/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 24/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 21/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5032 |
| 20/09/2012 | 5.75p | 5.75p | 4.00p | 5.75p | 8112 |
| 19/09/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 18/09/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 16278 |
| 17/09/2012 | 5.75p | 5.75p | 5.27p | 5.75p | 0 |
| 14/09/2012 | 5.75p | 5.75p | 5.27p | 5.75p | 0 |
| 13/09/2012 | 5.38p | 5.75p | 5.27p | 5.75p | 15399 |
| 12/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 11/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 10/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 6320 |
| 07/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 0 |
| 06/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 0 |
| 05/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 0 |
| 04/09/2012 | 5.38p | 5.38p | 5.28p | 5.38p | 10000 |
| 03/09/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 31/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 6000 |
| 30/08/2012 | 5.38p | 5.38p | 4.93p | 5.38p | 42304 |
| 29/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 28/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 28204 |
| 24/08/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 2590 |
| 23/08/2012 | 5.38p | 5.38p | 5.38p | 5.38p | 4406 |
| 22/08/2012 | 6.00p | 6.00p | 5.00p | 5.38p | 11000 |
| 21/08/2012 | 5.88p | 5.88p | 5.50p | 5.75p | 24500 |
| 20/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 17/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 10000 |
| 16/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 15/08/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 14/08/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 13/08/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 881 |
| 10/08/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 3000 |
| 09/08/2012 | 5.63p | 5.75p | 5.00p | 5.75p | 48363 |
| 08/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 07/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 06/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 100446 |
| 03/08/2012 | 5.63p | 5.63p | 4.50p | 5.63p | 0 |
| 02/08/2012 | 5.63p | 5.63p | 4.50p | 5.63p | 33000 |
| 01/08/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 10000 |
| 31/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 500 |
| 30/07/2012 | 5.63p | 5.63p | 5.30p | 5.63p | 0 |
| 27/07/2012 | 5.63p | 5.63p | 5.30p | 5.63p | 94 |
| 26/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 25/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 24/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 7747 |
| 23/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 20/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 19/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 18/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 17/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 16/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 13/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 12/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 11/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 30000 |
| 10/07/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 206 |
| 09/07/2012 | 5.63p | 5.75p | 5.25p | 5.63p | 0 |
| 06/07/2012 | 5.75p | 5.75p | 5.25p | 5.63p | 6970 |
| 05/07/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 0 |
| 04/07/2012 | 6.00p | 6.00p | 5.50p | 5.75p | 0 |
| 03/07/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 13272 |
| 02/07/2012 | 5.75p | 5.75p | 5.55p | 5.75p | 0 |
| 29/06/2012 | 5.75p | 5.75p | 5.55p | 5.75p | 4213 |
| 28/06/2012 | 5.75p | 5.75p | 5.55p | 5.75p | 90 |
| 27/06/2012 | 5.75p | 5.75p | 5.19p | 5.75p | 0 |
| 26/06/2012 | 5.50p | 5.75p | 5.19p | 5.75p | 0 |
| 25/06/2012 | 5.50p | 5.50p | 5.19p | 5.50p | 0 |
| 22/06/2012 | 5.50p | 5.50p | 5.19p | 5.50p | 0 |
| 21/06/2012 | 5.25p | 5.50p | 5.19p | 5.50p | 97000 |
| 20/06/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 238900 |
| 19/06/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 18/06/2012 | 5.13p | 5.25p | 5.00p | 5.25p | 130000 |
| 15/06/2012 | 5.38p | 5.38p | 5.05p | 5.13p | 4808 |
| 14/06/2012 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 13/06/2012 | 5.63p | 5.63p | 5.38p | 5.38p | 15700 |
| 12/06/2012 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 11/06/2012 | 5.63p | 5.75p | 5.50p | 5.63p | 35200 |
| 08/06/2012 | 5.75p | 5.75p | 5.50p | 5.63p | 4500 |
| 07/06/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 27107 |
| 06/06/2012 | 5.75p | 5.85p | 5.50p | 5.75p | 136500 |
| 01/06/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 5072 |
| 31/05/2012 | 6.00p | 6.00p | 5.00p | 5.75p | 18000 |
| 30/05/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 2000 |
| 29/05/2012 | 6.75p | 6.75p | 5.50p | 6.00p | 45078 |
| 28/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 25/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 24/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 23/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 22/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 21/05/2012 | 6.75p | 7.00p | 6.00p | 6.75p | 0 |
| 18/05/2012 | 7.00p | 7.00p | 6.00p | 6.75p | 19167 |
| 17/05/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 10000 |
*Close Price adjusted for both dividends and splits