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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
MTI Wireless Edge Ltd. (MWE) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2010 | 11.50p | 11.50p | 11.35p | 11.50p | 30000 |
| 12/10/2010 | 11.50p | 11.50p | 10.00p | 11.50p | 2000 |
| 11/10/2010 | 11.75p | 11.75p | 10.50p | 11.50p | 11008 |
| 08/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 06/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 4500 |
| 05/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 6250 |
| 04/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 21500 |
| 01/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 8362 |
| 30/09/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 29/09/2010 | 12.00p | 12.00p | 11.75p | 11.75p | 43 |
| 28/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/09/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 23/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/09/2010 | 12.50p | 12.50p | 10.50p | 12.00p | 28571 |
| 20/09/2010 | 12.50p | 12.50p | 11.00p | 12.50p | 18000 |
| 17/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/09/2010 | 11.75p | 12.50p | 11.02p | 12.50p | 45532 |
| 15/09/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/09/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 60000 |
| 13/09/2010 | 11.50p | 11.75p | 11.50p | 11.75p | 15000 |
| 10/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/09/2010 | 11.75p | 12.25p | 10.00p | 11.50p | 28992 |
| 07/09/2010 | 12.00p | 12.00p | 10.50p | 11.75p | 20843 |
| 06/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 03/09/2010 | 12.00p | 12.00p | 11.02p | 12.00p | 500 |
| 02/09/2010 | 12.00p | 12.35p | 11.75p | 12.00p | 10000 |
| 01/09/2010 | 12.75p | 12.75p | 11.00p | 12.00p | 20000 |
| 31/08/2010 | 13.00p | 13.58p | 12.00p | 12.75p | 38000 |
| 27/08/2010 | 13.00p | 13.58p | 13.00p | 13.00p | 37 |
| 26/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 223 |
| 23/08/2010 | 13.50p | 13.50p | 12.00p | 13.00p | 3980 |
| 20/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/08/2010 | 13.50p | 14.37p | 12.00p | 13.50p | 103000 |
| 17/08/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
| 16/08/2010 | 13.00p | 14.00p | 12.45p | 13.00p | 59285 |
| 13/08/2010 | 13.50p | 14.00p | 13.00p | 13.00p | 9714 |
| 12/08/2010 | 13.00p | 14.00p | 12.14p | 13.00p | 73222 |
| 11/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/08/2010 | 13.00p | 13.00p | 12.10p | 13.00p | 2000 |
| 06/08/2010 | 13.00p | 13.00p | 12.10p | 13.00p | 19000 |
| 05/08/2010 | 13.00p | 13.78p | 13.00p | 13.00p | 8000 |
| 04/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 1273 |
| 30/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/07/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 37 |
| 28/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/07/2010 | 13.00p | 13.00p | 12.25p | 13.00p | 5000 |
| 26/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/07/2010 | 13.00p | 13.00p | 12.25p | 13.00p | 1710 |
| 21/07/2010 | 13.00p | 13.38p | 13.00p | 13.00p | 10000 |
| 20/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/07/2010 | 13.50p | 13.50p | 12.00p | 13.00p | 5000 |
| 16/07/2010 | 13.25p | 13.25p | 12.00p | 13.00p | 370 |
| 15/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/07/2010 | 13.50p | 13.50p | 13.00p | 13.25p | 1457 |
| 09/07/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
| 08/07/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/07/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
| 06/07/2010 | 14.00p | 14.00p | 12.00p | 13.00p | 20000 |
| 05/07/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/07/2010 | 14.50p | 14.50p | 13.00p | 14.00p | 5851 |
| 01/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/06/2010 | 14.50p | 14.50p | 13.15p | 14.50p | 1000 |
| 29/06/2010 | 15.50p | 15.50p | 14.33p | 14.50p | 10000 |
| 28/06/2010 | 15.50p | 15.50p | 14.10p | 15.50p | 16500 |
| 25/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/06/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
| 22/06/2010 | 13.50p | 13.50p | 13.11p | 13.50p | 4150 |
| 21/06/2010 | 13.50p | 13.50p | 13.11p | 13.50p | 700 |
| 18/06/2010 | 13.50p | 13.50p | 13.28p | 13.50p | 3214 |
| 17/06/2010 | 13.50p | 13.50p | 13.16p | 13.50p | 10000 |
| 16/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/06/2010 | 13.75p | 13.75p | 13.48p | 13.50p | 13800 |
| 14/06/2010 | 13.25p | 13.25p | 12.80p | 13.25p | 10788 |
| 11/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/06/2010 | 12.75p | 14.00p | 12.75p | 13.25p | 5000 |
| 09/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/06/2010 | 12.25p | 13.00p | 12.25p | 12.75p | 6000 |
| 07/06/2010 | 12.25p | 12.25p | 11.98p | 12.25p | 2323 |
| 04/06/2010 | 12.00p | 12.25p | 12.00p | 12.25p | 0 |
| 03/06/2010 | 12.00p | 12.00p | 11.64p | 12.00p | 4000 |
| 02/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/05/2010 | 12.00p | 12.00p | 11.64p | 12.00p | 5947 |
| 27/05/2010 | 12.00p | 12.98p | 12.00p | 12.00p | 8400 |
| 26/05/2010 | 12.50p | 12.50p | 11.92p | 12.00p | 7220 |
| 25/05/2010 | 12.75p | 12.75p | 12.15p | 12.50p | 6141 |
| 24/05/2010 | 12.75p | 12.75p | 12.15p | 12.75p | 2000 |
| 21/05/2010 | 12.25p | 13.00p | 12.25p | 12.75p | 15000 |
| 20/05/2010 | 12.75p | 12.75p | 12.25p | 12.25p | 4000 |
| 19/05/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/05/2010 | 12.75p | 12.75p | 12.13p | 12.75p | 2940 |
| 17/05/2010 | 12.25p | 13.98p | 12.25p | 12.75p | 363 |
| 14/05/2010 | 12.25p | 12.25p | 11.63p | 12.25p | 7400 |
| 13/05/2010 | 12.25p | 15.00p | 11.63p | 12.25p | 185744 |
| 12/05/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/05/2010 | 11.25p | 12.28p | 11.25p | 12.25p | 30000 |
| 10/05/2010 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
| 07/05/2010 | 12.00p | 12.00p | 9.00p | 11.00p | 57075 |
| 06/05/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 637 |
| 05/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 04/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 30/04/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 29/04/2010 | 13.25p | 13.50p | 13.25p | 13.25p | 37 |
| 28/04/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 27/04/2010 | 13.00p | 13.50p | 13.00p | 13.25p | 12310 |
| 26/04/2010 | 13.00p | 13.00p | 11.00p | 13.00p | 28687 |
| 23/04/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 6158 |
| 22/04/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/04/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 7650 |
| 20/04/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/04/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/04/2010 | 13.00p | 13.25p | 12.75p | 12.75p | 59055 |
| 15/04/2010 | 13.50p | 14.00p | 12.00p | 13.00p | 15213 |
| 14/04/2010 | 13.50p | 13.50p | 12.06p | 13.50p | 992 |
| 13/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/04/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 10252 |
| 09/04/2010 | 14.00p | 14.00p | 13.49p | 13.50p | 16500 |
| 08/04/2010 | 14.50p | 14.50p | 13.00p | 14.00p | 40000 |
| 07/04/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 3000 |
| 06/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/04/2010 | 14.50p | 14.50p | 13.00p | 14.50p | 130000 |
| 31/03/2010 | 13.75p | 14.50p | 13.60p | 14.50p | 10000 |
| 30/03/2010 | 13.00p | 14.23p | 13.00p | 13.75p | 122250 |
| 29/03/2010 | 13.00p | 13.00p | 12.52p | 13.00p | 3039 |
| 26/03/2010 | 13.25p | 13.25p | 10.50p | 13.00p | 128846 |
| 25/03/2010 | 14.25p | 14.25p | 13.00p | 13.25p | 30000 |
| 24/03/2010 | 14.50p | 14.50p | 14.25p | 14.25p | 0 |
| 23/03/2010 | 14.50p | 14.50p | 14.25p | 14.25p | 0 |
| 22/03/2010 | 14.50p | 15.36p | 14.00p | 14.50p | 70000 |
| 19/03/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 35000 |
| 18/03/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/03/2010 | 14.50p | 15.28p | 14.50p | 14.50p | 25130 |
| 16/03/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 50000 |
| 15/03/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 19450 |
| 12/03/2010 | 14.50p | 14.90p | 14.50p | 14.50p | 6611 |
| 11/03/2010 | 15.75p | 15.75p | 14.00p | 14.50p | 21258 |
| 10/03/2010 | 16.00p | 16.55p | 14.50p | 15.75p | 50250 |
| 09/03/2010 | 16.00p | 16.67p | 15.03p | 16.00p | 47769 |
| 08/03/2010 | 15.50p | 16.88p | 15.05p | 16.00p | 17143 |
| 05/03/2010 | 12.00p | 16.88p | 12.00p | 15.50p | 129324 |
| 04/03/2010 | 12.00p | 12.00p | 11.32p | 12.00p | 3750 |
| 03/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/03/2010 | 12.00p | 12.00p | 11.32p | 12.00p | 56666 |
| 01/03/2010 | 12.00p | 12.80p | 12.00p | 12.00p | 194 |
| 26/02/2010 | 11.50p | 12.00p | 11.00p | 12.00p | 222412 |
| 25/02/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/02/2010 | 12.50p | 12.50p | 12.25p | 12.25p | 0 |
| 23/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/02/2010 | 12.50p | 13.12p | 12.50p | 12.50p | 5594 |
| 15/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/02/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 9010 |
| 10/02/2010 | 12.50p | 13.12p | 12.50p | 12.50p | 7510 |
| 09/02/2010 | 12.50p | 12.50p | 11.25p | 12.50p | 29495 |
| 08/02/2010 | 12.50p | 13.00p | 12.00p | 12.50p | 10545 |
| 05/02/2010 | 12.75p | 13.42p | 12.00p | 12.50p | 17980 |
| 04/02/2010 | 12.50p | 13.42p | 12.50p | 12.75p | 18375 |
| 03/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/01/2010 | 12.50p | 12.50p | 11.75p | 12.50p | 4852 |
| 28/01/2010 | 12.50p | 12.89p | 12.50p | 12.50p | 328 |
| 27/01/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/01/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/01/2010 | 12.00p | 12.50p | 12.00p | 12.50p | 0 |
| 22/01/2010 | 12.00p | 12.90p | 12.00p | 12.00p | 22651 |
| 21/01/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/01/2010 | 12.00p | 12.00p | 11.75p | 12.00p | 2153 |
| 19/01/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 45000 |
| 18/01/2010 | 12.50p | 12.50p | 11.00p | 12.00p | 13000 |
| 15/01/2010 | 12.50p | 13.55p | 11.88p | 12.50p | 3005 |
| 14/01/2010 | 12.00p | 12.50p | 11.50p | 12.50p | 10000 |
| 13/01/2010 | 12.00p | 12.00p | 11.75p | 12.00p | 36939 |
| 12/01/2010 | 12.50p | 12.90p | 11.00p | 12.00p | 22769 |
| 11/01/2010 | 12.25p | 13.75p | 11.00p | 12.50p | 25782 |
| 08/01/2010 | 11.75p | 13.50p | 11.75p | 12.25p | 43416 |
| 07/01/2010 | 11.75p | 12.45p | 11.75p | 11.75p | 8020 |
| 06/01/2010 | 11.75p | 11.75p | 10.55p | 11.75p | 2113 |
| 05/01/2010 | 11.75p | 11.75p | 10.55p | 11.75p | 200 |
| 04/01/2010 | 11.75p | 11.75p | 10.55p | 11.75p | 1372 |
| 31/12/2009 | 11.75p | 12.45p | 11.75p | 11.75p | 10000 |
| 30/12/2009 | 11.50p | 11.96p | 11.50p | 11.75p | 20042 |
*Close Price adjusted for both dividends and splits