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 |
|---|---|---|---|---|---|
| 01/07/2019 | 23.00p | 23.64p | 22.15p | 23.00p | 48566 |
| 28/06/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 59786 |
| 27/06/2019 | 23.00p | 23.29p | 23.00p | 23.00p | 21425 |
| 26/06/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/06/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/06/2019 | 23.50p | 23.50p | 22.15p | 23.00p | 25726 |
| 21/06/2019 | 23.00p | 23.00p | 22.55p | 23.00p | 1643 |
| 20/06/2019 | 23.00p | 23.70p | 23.00p | 23.00p | 18000 |
| 19/06/2019 | 24.00p | 24.00p | 23.00p | 23.50p | 12758 |
| 18/06/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/06/2019 | 24.00p | 24.25p | 23.00p | 24.00p | 17622 |
| 14/06/2019 | 24.00p | 24.29p | 23.00p | 24.00p | 88349 |
| 13/06/2019 | 24.00p | 24.40p | 24.00p | 24.00p | 6147 |
| 12/06/2019 | 24.00p | 24.40p | 24.00p | 24.00p | 10194 |
| 11/06/2019 | 24.00p | 24.00p | 23.10p | 24.00p | 15730 |
| 10/06/2019 | 24.00p | 24.50p | 23.04p | 24.00p | 20719 |
| 07/06/2019 | 24.00p | 24.44p | 24.00p | 24.00p | 6500 |
| 06/06/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 3 |
| 05/06/2019 | 24.00p | 24.80p | 23.11p | 24.00p | 69838 |
| 04/06/2019 | 23.50p | 24.80p | 23.50p | 24.00p | 16587 |
| 03/06/2019 | 23.50p | 23.50p | 23.35p | 23.50p | 5390 |
| 31/05/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/05/2019 | 23.50p | 23.98p | 23.34p | 23.50p | 22985 |
| 29/05/2019 | 23.50p | 23.50p | 23.33p | 23.50p | 2682 |
| 28/05/2019 | 23.50p | 23.89p | 23.50p | 23.50p | 13175 |
| 24/05/2019 | 23.50p | 23.90p | 23.30p | 23.50p | 25000 |
| 23/05/2019 | 23.50p | 23.50p | 23.00p | 23.50p | 83943 |
| 22/05/2019 | 22.00p | 23.50p | 22.00p | 23.50p | 66640 |
| 21/05/2019 | 24.00p | 24.00p | 21.75p | 22.50p | 50000 |
| 20/05/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2019 | 24.00p | 24.75p | 23.20p | 24.00p | 9036 |
| 16/05/2019 | 24.00p | 24.00p | 23.20p | 24.00p | 5446 |
| 15/05/2019 | 26.00p | 26.00p | 23.04p | 24.00p | 53053 |
| 14/05/2019 | 26.00p | 26.30p | 25.04p | 26.00p | 26901 |
| 13/05/2019 | 26.00p | 26.45p | 25.00p | 26.00p | 25100 |
| 10/05/2019 | 26.00p | 26.45p | 25.20p | 26.00p | 7406 |
| 09/05/2019 | 26.00p | 26.23p | 25.20p | 26.00p | 8635 |
| 08/05/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/05/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/05/2019 | 26.00p | 26.48p | 26.00p | 26.00p | 717 |
| 02/05/2019 | 26.50p | 26.55p | 26.00p | 26.00p | 15244 |
| 01/05/2019 | 26.00p | 27.50p | 25.10p | 26.50p | 47473 |
| 30/04/2019 | 27.50p | 28.00p | 25.20p | 26.00p | 174491 |
| 29/04/2019 | 26.00p | 26.80p | 25.70p | 26.00p | 28443 |
| 26/04/2019 | 26.00p | 26.00p | 25.56p | 26.00p | 6938 |
| 25/04/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/04/2019 | 26.00p | 27.00p | 25.55p | 26.00p | 10250 |
| 23/04/2019 | 25.50p | 26.70p | 24.78p | 26.00p | 13490 |
| 18/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/04/2019 | 25.50p | 26.70p | 25.20p | 25.50p | 23854 |
| 16/04/2019 | 24.00p | 26.00p | 23.35p | 25.50p | 66000 |
| 15/04/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/04/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/04/2019 | 24.00p | 24.70p | 24.00p | 24.00p | 19965 |
| 10/04/2019 | 24.50p | 25.00p | 23.37p | 25.00p | 67805 |
| 09/04/2019 | 23.50p | 24.90p | 23.50p | 24.50p | 61187 |
| 08/04/2019 | 23.00p | 23.90p | 23.00p | 23.50p | 53370 |
| 05/04/2019 | 23.00p | 23.67p | 23.00p | 23.00p | 9932 |
| 04/04/2019 | 23.00p | 23.40p | 23.00p | 23.00p | 9811 |
| 03/04/2019 | 23.00p | 23.00p | 22.00p | 22.50p | 1940 |
| 02/04/2019 | 23.00p | 23.40p | 22.00p | 23.00p | 13031 |
| 01/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/03/2019 | 23.00p | 23.50p | 22.10p | 23.00p | 33324 |
| 28/03/2019 | 22.50p | 22.00p | 22.00p | 22.00p | 0 |
| 27/03/2019 | 23.00p | 23.00p | 22.00p | 22.00p | 5589 |
| 26/03/2019 | 23.00p | 23.00p | 22.10p | 23.00p | 2474 |
| 25/03/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 9565 |
| 22/03/2019 | 23.50p | 23.80p | 22.20p | 23.00p | 8286 |
| 21/03/2019 | 23.50p | 23.90p | 23.00p | 23.50p | 41427 |
| 20/03/2019 | 23.50p | 24.00p | 23.50p | 23.50p | 25475 |
| 19/03/2019 | 22.20p | 23.50p | 21.36p | 23.50p | 33300 |
| 18/03/2019 | 21.00p | 23.00p | 21.00p | 22.20p | 29998 |
| 15/03/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 275000 |
| 14/03/2019 | 21.00p | 21.66p | 20.00p | 21.00p | 66947 |
| 13/03/2019 | 20.50p | 22.00p | 19.40p | 21.00p | 82180 |
| 12/03/2019 | 20.50p | 20.80p | 19.35p | 20.50p | 14740 |
| 11/03/2019 | 20.00p | 21.00p | 19.75p | 20.50p | 87792 |
| 08/03/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/03/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/03/2019 | 20.00p | 20.00p | 19.22p | 20.00p | 2012 |
| 05/03/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/03/2019 | 20.50p | 20.50p | 19.62p | 20.00p | 5145 |
| 01/03/2019 | 20.50p | 20.50p | 19.80p | 20.50p | 14000 |
| 28/02/2019 | 19.50p | 20.50p | 19.50p | 20.50p | 25100 |
| 27/02/2019 | 19.50p | 19.50p | 19.36p | 19.50p | 38000 |
| 26/02/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 5307 |
| 25/02/2019 | 19.50p | 19.80p | 19.33p | 19.50p | 14982 |
| 22/02/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/02/2019 | 19.50p | 19.80p | 19.30p | 19.50p | 5243 |
| 20/02/2019 | 19.50p | 19.80p | 19.50p | 19.50p | 5758 |
| 19/02/2019 | 19.50p | 19.70p | 19.28p | 19.50p | 30850 |
| 18/02/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/02/2019 | 19.50p | 19.68p | 19.50p | 19.50p | 10900 |
| 14/02/2019 | 19.50p | 19.84p | 19.16p | 19.50p | 62423 |
| 13/02/2019 | 20.80p | 20.80p | 19.15p | 19.50p | 117556 |
| 12/02/2019 | 19.50p | 19.80p | 19.18p | 19.50p | 15527 |
| 11/02/2019 | 20.00p | 20.24p | 19.35p | 19.50p | 31310 |
| 08/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 707715 |
| 07/02/2019 | 20.50p | 20.50p | 19.65p | 20.00p | 29400 |
| 06/02/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/02/2019 | 20.50p | 20.85p | 20.20p | 20.50p | 36130 |
| 04/02/2019 | 20.50p | 21.00p | 20.50p | 20.50p | 31000 |
| 01/02/2019 | 20.50p | 20.90p | 19.70p | 20.50p | 105000 |
| 31/01/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/01/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/01/2019 | 20.50p | 20.50p | 19.70p | 20.50p | 17016 |
| 28/01/2019 | 19.00p | 21.00p | 18.30p | 20.50p | 178132 |
| 25/01/2019 | 19.00p | 19.80p | 19.00p | 19.00p | 2251 |
| 24/01/2019 | 19.00p | 19.40p | 18.00p | 19.00p | 9313 |
| 23/01/2019 | 18.00p | 19.00p | 18.00p | 19.00p | 15000 |
| 22/01/2019 | 18.00p | 18.80p | 18.00p | 18.00p | 256 |
| 21/01/2019 | 18.00p | 18.88p | 17.04p | 18.00p | 3174 |
| 18/01/2019 | 18.00p | 18.44p | 17.04p | 18.00p | 27614 |
| 17/01/2019 | 17.00p | 18.35p | 17.00p | 18.00p | 110221 |
| 16/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/01/2019 | 16.50p | 17.70p | 16.35p | 17.00p | 6000 |
| 14/01/2019 | 17.50p | 17.50p | 15.00p | 16.50p | 23592 |
| 11/01/2019 | 17.50p | 18.60p | 16.60p | 17.50p | 37500 |
| 10/01/2019 | 16.75p | 17.80p | 16.50p | 17.50p | 22717 |
| 09/01/2019 | 18.50p | 18.50p | 15.75p | 16.75p | 47362 |
| 08/01/2019 | 18.50p | 18.50p | 17.50p | 17.50p | 5555 |
| 07/01/2019 | 18.80p | 18.80p | 17.72p | 18.50p | 3000 |
| 04/01/2019 | 19.00p | 19.00p | 18.00p | 18.80p | 12607 |
| 03/01/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 13161 |
| 02/01/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 3688 |
| 31/12/2018 | 19.00p | 19.15p | 19.00p | 19.00p | 938 |
| 28/12/2018 | 18.80p | 19.15p | 18.80p | 19.00p | 18805 |
| 27/12/2018 | 18.80p | 20.00p | 17.72p | 18.80p | 24876 |
| 24/12/2018 | 18.80p | 19.10p | 17.80p | 18.80p | 0 |
| 21/12/2018 | 18.80p | 18.80p | 17.72p | 18.80p | 1637 |
| 20/12/2018 | 18.80p | 19.19p | 17.72p | 18.80p | 6251 |
| 19/12/2018 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 18/12/2018 | 18.80p | 19.20p | 18.80p | 18.80p | 16343 |
| 17/12/2018 | 19.00p | 19.65p | 18.20p | 18.80p | 15221 |
| 14/12/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/12/2018 | 18.50p | 19.50p | 18.00p | 19.00p | 84984 |
| 12/12/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/12/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/12/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/12/2018 | 18.50p | 19.00p | 18.35p | 18.50p | 13500 |
| 06/12/2018 | 18.50p | 18.59p | 17.35p | 18.50p | 49521 |
| 05/12/2018 | 18.50p | 18.50p | 17.35p | 18.50p | 25253 |
| 04/12/2018 | 19.00p | 19.00p | 18.10p | 18.50p | 22500 |
| 03/12/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 12975 |
| 30/11/2018 | 19.00p | 19.00p | 18.94p | 19.00p | 5300 |
| 29/11/2018 | 19.00p | 19.00p | 18.94p | 19.00p | 3000 |
| 28/11/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 7965 |
| 27/11/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 28174 |
| 26/11/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 10500 |
| 23/11/2018 | 19.00p | 19.00p | 18.10p | 19.00p | 31693 |
| 22/11/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/11/2018 | 19.00p | 19.00p | 18.25p | 19.00p | 7249 |
| 20/11/2018 | 18.80p | 18.80p | 18.00p | 18.00p | 34184 |
| 19/11/2018 | 18.00p | 18.50p | 18.00p | 18.50p | 30000 |
| 16/11/2018 | 16.50p | 17.40p | 16.40p | 17.00p | 47475 |
| 15/11/2018 | 18.50p | 18.50p | 16.00p | 16.50p | 32670 |
| 14/11/2018 | 18.50p | 18.73p | 18.50p | 18.50p | 2600 |
| 13/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/11/2018 | 18.80p | 18.80p | 17.60p | 18.50p | 30802 |
| 07/11/2018 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 06/11/2018 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 05/11/2018 | 18.80p | 18.80p | 17.70p | 18.80p | 10233 |
| 02/11/2018 | 18.80p | 18.80p | 18.78p | 18.80p | 5800 |
| 01/11/2018 | 18.80p | 18.80p | 18.80p | 18.80p | 50000 |
| 31/10/2018 | 18.80p | 18.80p | 18.20p | 18.80p | 28867 |
| 30/10/2018 | 19.30p | 19.30p | 18.80p | 18.80p | 0 |
| 29/10/2018 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 26/10/2018 | 19.30p | 19.30p | 18.15p | 19.30p | 4000 |
| 25/10/2018 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 24/10/2018 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 23/10/2018 | 19.30p | 19.30p | 18.13p | 19.30p | 2108 |
| 22/10/2018 | 19.30p | 19.30p | 18.13p | 19.30p | 6696 |
| 19/10/2018 | 18.30p | 19.30p | 18.00p | 19.30p | 50315 |
| 18/10/2018 | 18.50p | 18.65p | 18.05p | 18.30p | 10006 |
| 17/10/2018 | 19.50p | 19.50p | 18.00p | 18.50p | 32511 |
| 16/10/2018 | 19.50p | 19.80p | 19.50p | 19.50p | 29799 |
| 15/10/2018 | 19.50p | 19.80p | 18.40p | 19.50p | 28500 |
| 12/10/2018 | 19.20p | 19.50p | 18.00p | 19.50p | 57433 |
| 11/10/2018 | 19.20p | 19.60p | 19.20p | 19.20p | 10165 |
| 10/10/2018 | 19.20p | 19.20p | 18.56p | 19.20p | 6111 |
| 09/10/2018 | 19.50p | 19.50p | 19.20p | 19.20p | 5000 |
| 08/10/2018 | 20.50p | 20.60p | 17.00p | 19.50p | 47669 |
| 05/10/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 84 |
| 04/10/2018 | 20.50p | 20.50p | 19.69p | 20.50p | 874 |
| 03/10/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/10/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 11443 |
| 01/10/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/09/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 16530 |
| 27/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/09/2018 | 20.50p | 20.50p | 19.25p | 20.50p | 12403 |
| 25/09/2018 | 20.50p | 20.50p | 20.40p | 20.50p | 5000 |
| 24/09/2018 | 20.50p | 20.50p | 19.20p | 20.50p | 6542 |
| 21/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/09/2018 | 20.60p | 20.60p | 20.50p | 20.50p | 23046 |
| 19/09/2018 | 20.50p | 20.80p | 19.20p | 20.60p | 24171 |
| 18/09/2018 | 20.60p | 20.60p | 19.20p | 20.50p | 5300 |
| 17/09/2018 | 20.80p | 20.80p | 19.40p | 20.60p | 19874 |
| 14/09/2018 | 20.80p | 20.80p | 20.80p | 20.80p | 2382 |
*Close Price adjusted for both dividends and splits