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
Fri, 23rd Jun 2017	6.50	6.50	6.50	6.50	0
Thu, 22nd Jun 2017	6.50	6.50	6.50	6.50	437
Wed, 21st Jun 2017	6.50	6.50	6.50	6.50	34,068
Tue, 20th Jun 2017	6.50	6.50	6.50	6.50	0
Mon, 19th Jun 2017	6.50	6.50	6.50	6.50	29,425
Fri, 16th Jun 2017	6.50	6.50	6.50	6.50	0
Thu, 15th Jun 2017	6.50	6.50	6.50	6.50	30,940
Wed, 14th Jun 2017	6.50	6.50	6.50	6.50	32,590
Tue, 13th Jun 2017	6.50	6.50	6.50	6.50	0
Mon, 12th Jun 2017	6.50	6.50	6.50	6.50	9,095
Fri, 9th Jun 2017	6.625	6.625	6.50	6.50	100,000
Thu, 8th Jun 2017	6.75	6.75	6.625	6.625	147,396
Wed, 7th Jun 2017	6.75	6.75	6.75	6.75	62,258
Tue, 6th Jun 2017	6.875	6.875	6.75	6.75	80,009
Mon, 5th Jun 2017	6.875	6.875	6.875	6.875	13,402
Fri, 2nd Jun 2017	6.625	7.00	6.625	6.62	120,001
Thu, 1st Jun 2017	7.25	7.25	6.375	6.33	75,520
Wed, 31st May 2017	7.375	7.375	7.25	7.25	153,861
Tue, 30th May 2017	7.50	7.50	7.375	7.375	45,109
Mon, 29th May 2017	0.00	0.00	0.00	7.50	0
Fri, 26th May 2017	7.50	7.50	7.50	7.50	6,145
Thu, 25th May 2017	7.625	7.625	7.50	7.50	14,298
Wed, 24th May 2017	7.625	7.625	7.625	7.625	15,000
Tue, 23rd May 2017	7.50	7.625	7.50	7.625	53,437
Mon, 22nd May 2017	7.50	7.50	7.50	7.50	46,186
Fri, 19th May 2017	7.50	0.00	0.00	7.50	16,834
Thu, 18th May 2017	7.375	7.50	7.375	7.50	59,042
Wed, 17th May 2017	7.625	7.625	7.375	7.375	88,673
Tue, 16th May 2017	7.625	7.625	7.625	7.625	7,610
Mon, 15th May 2017	7.375	7.50	7.25	7.50	97,208
Fri, 12th May 2017	6.75	7.75	6.75	7.375	194,801
Thu, 11th May 2017	6.75	6.75	6.75	6.75	60,790
Wed, 10th May 2017	6.75	6.75	6.75	6.75	39,705
Tue, 9th May 2017	6.75	6.75	6.75	6.75	243,234
Mon, 8th May 2017	6.75	6.75	6.75	6.75	23,597
Fri, 5th May 2017	6.875	6.875	6.75	6.75	329,681
Thu, 4th May 2017	6.75	7.375	6.50	6.875	502,456
Wed, 3rd May 2017	6.875	6.875	6.75	6.75	100,000
Tue, 2nd May 2017	6.875	6.875	6.875	6.875	29,493
Mon, 1st May 2017	0.00	0.00	0.00	6.875	0
Fri, 28th Apr 2017	6.00	7.00	5.625	6.875	309,531
Thu, 27th Apr 2017	6.25	7.125	6.25	7.125	69,767
Wed, 26th Apr 2017	6.125	6.25	6.125	6.25	118,283
Tue, 25th Apr 2017	6.00	6.25	6.00	6.125	114,623
Mon, 24th Apr 2017	5.625	6.00	5.625	6.00	123,328
Fri, 21st Apr 2017	5.75	5.75	5.50	5.625	83,335
Thu, 20th Apr 2017	5.75	5.75	5.75	5.75	0
Wed, 19th Apr 2017	5.625	5.75	5.625	5.75	50,000
Tue, 18th Apr 2017	5.50	5.625	5.50	5.625	17,525
Mon, 17th Apr 2017	0.00	0.00	0.00	5.50	0

Showing 151 to 200 of 2,600 entries

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