Mobile Tornado Share Price History (MBT.L)

Share Price history. The following table shows end-of-day data MBT.L historical share prices for , including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MBT.L
Share Price MBT.L
Share Chat MBT.L
Charts MBT.L
Trades MBT.L
History Compare
MBT.L MBT.L
Insights MBT.L
RNS MBT.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	6.00	6.00	6.00	6.00	288,871
Fri, 19th Jan 2018	6.00	6.00	6.00	6.00	0
Thu, 18th Jan 2018	6.00	6.00	6.00	6.00	0
Wed, 17th Jan 2018	6.00	6.00	6.00	6.00	190,090
Tue, 16th Jan 2018	5.875	5.875	5.875	5.875	92,700
Mon, 15th Jan 2018	5.875	5.875	5.875	5.875	44,014
Fri, 12th Jan 2018	5.875	5.875	5.875	5.875	621,640
Thu, 11th Jan 2018	5.875	5.875	5.875	5.875	51,329
Wed, 10th Jan 2018	5.50	5.875	5.50	5.875	98,166
Tue, 9th Jan 2018	6.125	6.125	6.125	6.125	18,370
Mon, 8th Jan 2018	5.625	6.125	5.50	6.00	192,261
Fri, 5th Jan 2018	5.75	5.75	5.60	5.625	199,266
Thu, 4th Jan 2018	6.375	6.375	5.75	5.75	113,036
Wed, 3rd Jan 2018	6.375	6.375	6.375	6.375	41,107
Tue, 2nd Jan 2018	6.50	6.50	6.125	6.375	120,852
Mon, 1st Jan 2018	0.00	0.00	0.00	6.50	0
Fri, 29th Dec 2017	6.375	6.50	6.375	6.50	47,621
Thu, 28th Dec 2017	0.00	0.00	6.375	6.375	37,526
Wed, 27th Dec 2017	6.25	6.25	6.25	6.25	16,000
Tue, 26th Dec 2017	0.00	0.00	0.00	6.25	0
Mon, 25th Dec 2017	0.00	0.00	0.00	6.25	0
Fri, 22nd Dec 2017	6.25	6.25	6.25	6.25	0
Thu, 21st Dec 2017	6.25	6.25	6.25	6.25	0
Wed, 20th Dec 2017	6.25	6.25	6.25	6.25	0
Tue, 19th Dec 2017	6.25	6.25	6.00	6.25	19,500
Mon, 18th Dec 2017	7.00	7.00	6.25	6.25	292,891
Fri, 15th Dec 2017	6.00	6.75	6.00	6.75	188,036
Thu, 14th Dec 2017	6.125	6.125	5.75	6.00	44,821
Wed, 13th Dec 2017	6.50	6.50	6.00	6.125	460,337
Tue, 12th Dec 2017	6.50	6.50	6.50	6.50	66,977
Mon, 11th Dec 2017	6.25	6.50	6.25	6.50	71,839
Fri, 8th Dec 2017	6.375	6.375	6.125	6.25	166,969
Wed, 6th Dec 2017	6.50	6.50	6.50	6.75	16,186
Tue, 5th Dec 2017	6.125	6.50	6.125	6.75	50,861
Mon, 4th Dec 2017	6.125	6.125	6.125	6.125	16,440
Fri, 1st Dec 2017	6.125	6.125	6.125	6.125	684
Thu, 30th Nov 2017	6.25	6.25	6.125	6.00	23,530
Wed, 29th Nov 2017	6.25	6.25	6.25	6.25	1,500
Tue, 28th Nov 2017	6.25	6.25	6.25	6.25	0
Mon, 27th Nov 2017	6.125	6.25	6.125	6.25	3,888
Fri, 24th Nov 2017	6.125	6.125	6.125	6.125	0
Thu, 23rd Nov 2017	6.125	6.125	6.125	6.125	0
Wed, 22nd Nov 2017	6.125	6.125	6.125	6.125	558
Tue, 21st Nov 2017	6.125	6.125	5.875	6.125	250,248
Mon, 20th Nov 2017	6.375	6.375	6.125	6.125	95,415
Fri, 17th Nov 2017	7.25	7.25	6.375	6.375	146,867
Thu, 16th Nov 2017	7.25	7.25	7.25	7.25	0
Wed, 15th Nov 2017	7.875	7.875	6.875	7.25	75,581
Tue, 14th Nov 2017	7.875	7.875	7.875	7.875	62,263
Mon, 13th Nov 2017	7.875	7.875	7.875	7.875	10,000

Showing 1 to 50 of 2,600 entries

Previous1 2 3 4 5 6 7...51 52Next

Top Risers

Share	Price	Change
International Airlines (IAG.L)	673.40	6.70 (5.48)
Ashtead Group (AHT.L)	2,544.00	13.00 (4.73)
Anglo American (AAL.L)	2,253.50	25.00 (3.59)
Rio Tinto (RIO.L)	4,666.00	20.00 (3.08)
Bhp Group (BHP.L)	1,856.40	4.00 (2.56)

Top Fallers

Share	Price	Change
Barclays (BARC.L)	175.70	0.20 (-0.62)
Ab Foods (ABF.L)	2,645.00	13.00 (-0.60)
Smurfit Kappa (SKG.L)	2,736.00	-33.00 (-0.58)
Vodafone (VOD.L)	154.82	0.92 (-0.55)
London Stock Exchange (LSE.L)	7,612.00	-56.00 (-0.44)

Top By Volume

Share	Price	Volume
Lloyds (LLOY.L)	58.49	102,674,471
Vodafone (VOD.L)	154.82	30,169,645
Bp (BP..L)	496.25	21,886,245
Barclays (BARC.L)	175.70	19,809,450
Glencore (GLEN.L)	245.05	19,562,924

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.