1. Share Prices

  2. Mobile Tornado Group PLC (MBT)

1.00p+0.00 (+0.00%)17 Apr 2024, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mobile Tornado Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20241.00p1.08p1.08p1.00p23,151
Apr 16, 20241.00p0.92p0.92p1.00p45
Apr 15, 20241.00p1.10p1.08p1.00p18,518
Apr 12, 20241.00p1.08p0.92p1.00p18,520
Apr 11, 20241.00p1.08p1.08p1.00p18,520
Apr 9, 20240.90p1.09p1.00p1.00p888,073
Apr 5, 20240.90p0.95p0.85p0.90p1,938,893
Apr 4, 20240.75p0.88p0.75p0.90p1,443,590
Apr 2, 20240.75p0.73p0.73p0.75p500
Mar 27, 20240.75p0.79p0.73p0.75p979,367
Mar 21, 20240.72p0.75p0.75p0.75p750,000
Mar 14, 20240.75p0.73p0.73p0.75p203,465
Mar 12, 20240.75p0.73p0.73p0.75p1,000
Mar 8, 20240.75p0.79p0.79p0.75p125,944
Mar 6, 20240.75p0.70p0.70p0.75p838
Mar 5, 20240.75p0.70p0.70p0.75p2,242
Mar 4, 20240.75p0.73p0.73p0.75p68,637
Feb 29, 20240.75p0.73p0.73p0.75p15,000
Feb 28, 20240.75p0.79p0.79p0.75p61,467
Feb 7, 20240.75p0.79p0.79p0.75p50,000
Feb 2, 20240.80p0.74p0.73p0.75p135,977
Feb 1, 20240.80p0.73p0.73p0.80p12,124
Jan 30, 20240.80p0.83p0.83p0.80p203,465
Jan 26, 20240.80p0.89p0.79p0.80p1,049,719
Jan 24, 20240.80p0.76p0.76p0.80p38,231
Jan 18, 20240.82p0.75p0.75p0.82p20,000
Jan 8, 20240.82p0.83p0.83p0.82p20,000
Jan 4, 20240.80p0.88p0.75p0.82p63,969
Dec 20, 20230.90p0.80p0.80p0.82p20,000
Dec 12, 20230.90p0.85p0.80p0.90p201,949
Dec 11, 20230.90p0.80p0.80p0.90p336
Dec 7, 20231.00p0.80p0.80p0.90p604,210
Dec 4, 20231.00p0.91p0.90p1.00p939,040
Nov 29, 20231.15p1.00p1.00p1.00p202,765
Nov 27, 20231.13p1.00p1.00p1.13p20,000
Nov 24, 20231.13p1.14p1.14p1.13p175,066
Nov 20, 20231.13p1.14p1.14p1.13p174,605
Nov 17, 20231.13p1.16p1.00p1.13p413,015
Nov 16, 20231.15p1.01p1.01p1.13p4,807
Nov 14, 20231.13p1.14p1.00p1.13p205,603
Nov 13, 20231.13p1.18p1.17p1.13p227,533
Nov 10, 20230.95p0.99p0.99p0.95p5,000
Nov 9, 20230.95p0.99p0.90p0.95p5,050
Nov 8, 20230.95p0.90p0.90p0.95p122,868
Nov 2, 20230.95p0.90p0.90p0.95p1,817
Oct 26, 20230.95p1.00p1.00p0.95p901
Oct 24, 20230.95p0.90p0.90p0.95p611,918
Oct 23, 20230.95p1.00p0.90p0.95p102,030
Oct 19, 20230.95p0.81p0.81p0.95p100,000
Oct 18, 20231.05p0.91p0.81p0.95p200,000
123
Showing 1 to 50 of 111

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10