1. Share Prices

  2. Mti Wireless Edge Ltd. (MWE)

42.19p+0.19 (+0.45%)25 Apr 2024, 08:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mti Wireless Edge Ltd. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202442.00p42.31p41.45p42.00p59,113
Apr 23, 202441.50p43.00p41.38p42.00p20,655
Apr 22, 202441.50p43.00p41.09p43.00p29,082
Apr 19, 202443.00p42.20p41.55p42.00p14,000
Apr 18, 202443.00p43.04p42.00p43.00p31,610
Apr 17, 202443.00p43.74p42.10p43.00p109,363
Apr 16, 202443.50p43.82p42.16p43.00p8,018
Apr 15, 202443.50p43.82p43.00p43.50p31,550
Apr 12, 202443.50p43.82p43.05p43.50p12,214
Apr 11, 202444.50p44.01p43.00p43.50p54,454
Apr 10, 202445.00p45.11p44.28p45.00p20,340
Apr 9, 202445.00p45.19p44.22p45.00p16,212
Apr 8, 202444.50p45.00p44.10p45.00p50,217
Apr 5, 202445.00p45.94p44.00p44.50p72,631
Apr 4, 202446.50p46.00p45.25p46.00p139,116
Apr 3, 202447.00p46.24p46.00p46.00p100,802
Apr 2, 202446.50p46.95p45.75p47.00p56,752
Mar 28, 202446.00p46.94p45.11p46.00p141,097
Mar 27, 202446.00p47.00p45.58p46.00p95,500
Mar 26, 202446.00p46.76p45.54p46.00p118,430
Mar 25, 202446.00p46.76p45.24p46.00p81,910
Mar 22, 202446.00p46.40p45.14p46.00p86,669
Mar 21, 202448.00p48.00p45.45p46.00p100,800
Mar 20, 202449.00p50.00p48.24p49.00p134,454
Mar 19, 202447.00p50.00p46.00p49.00p203,458
Mar 18, 202447.00p47.76p46.24p47.00p91,566
Mar 15, 202446.00p48.00p45.20p47.00p157,232
Mar 14, 202442.00p47.40p42.80p46.00p251,991
Mar 13, 202442.50p43.70p41.30p42.00p52,348
Mar 12, 202442.50p43.75p41.55p42.50p42,581
Mar 11, 202437.00p44.90p36.35p42.20p316,585
Mar 8, 202436.00p37.50p35.52p36.50p91,643
Mar 7, 202435.00p36.78p35.16p36.00p50,591
Mar 6, 202435.50p36.50p34.66p35.00p27,846
Mar 5, 202435.50p36.65p34.85p35.50p7,327
Mar 4, 202435.50p36.74p34.76p35.50p44,746
Mar 1, 202435.50p36.55p34.81p35.50p36,756
Feb 29, 202435.50p36.55p35.13p35.50p20,641
Feb 28, 202435.50p36.55p35.05p35.50p49,164
Feb 27, 202435.50p36.55p34.66p35.50p48,559
Feb 26, 202435.50p34.66p34.66p35.50p3,611
Feb 23, 202436.00p36.00p35.30p35.50p57,700
Feb 22, 202436.00p36.47p35.26p36.00p37,363
Feb 21, 202436.00p35.76p35.00p36.00p29,202
Feb 20, 202436.00p36.64p35.62p36.00p17,719
Feb 19, 202436.00p36.67p35.51p36.00p8,966
Feb 16, 202436.50p36.70p35.30p36.00p9,825
Feb 15, 202437.00p36.90p36.20p36.50p31,390
Feb 14, 202437.00p38.00p38.00p37.00p4,000
Feb 13, 202437.00p37.80p36.00p37.00p31,001
123456
Showing 1 to 50 of 251

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,491.0512.97
Inchcape PLC775.007.79
Puretech Health PLC223.004.94
Astrazeneca PLC11,934.005.13
Unilever PLC4,049.004.81
Barclays PLC199.144.19

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.60-9.57
Trainline PLC319.60-6.82
Indivior PLC1,439.00-4.95
Legal & General Group PLC237.39-4.51
Wh Smith PLC1,208.00-3.97
Bakkavor Group PLC118.88-3.35