Shares Magazine
1.40p+0.00 (+0.00%)02 May 2025, 08:04
Mobile Tornado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.40p | 1.49p | 1.49p | 1.40p | 214 |
| May 1, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 434 |
| Apr 28, 2025 | 1.45p | 1.49p | 1.40p | 1.40p | 158,347 |
| Apr 25, 2025 | 1.45p | 1.41p | 1.41p | 1.45p | 14,806 |
| Apr 24, 2025 | 1.45p | 1.40p | 1.40p | 1.45p | 200 |
| Apr 23, 2025 | 1.45p | 1.49p | 1.40p | 1.45p | 120 |
| Apr 22, 2025 | 1.45p | 1.49p | 1.49p | 1.45p | 67 |
| Apr 17, 2025 | 1.45p | 1.49p | 1.40p | 1.45p | 500,066 |
| Apr 16, 2025 | 1.45p | 1.49p | 1.49p | 1.45p | 334 |
| Apr 15, 2025 | 1.45p | 1.50p | 1.41p | 1.45p | 233,845 |
| Apr 14, 2025 | 1.45p | 1.50p | 1.49p | 1.45p | 116,472 |
| Apr 11, 2025 | 1.45p | 1.49p | 1.49p | 1.45p | 392 |
| Apr 10, 2025 | 1.40p | 1.45p | 1.45p | 1.45p | 16,417 |
| Apr 9, 2025 | 1.40p | 1.45p | 1.43p | 1.40p | 154,232 |
| Apr 8, 2025 | 1.20p | 1.40p | 1.40p | 1.45p | 600,000 |
| Apr 2, 2025 | 1.25p | 1.11p | 1.10p | 1.25p | 476,112 |
| Apr 1, 2025 | 1.25p | 1.36p | 1.36p | 1.25p | 3,665 |
| Mar 28, 2025 | 1.25p | 1.14p | 1.14p | 1.25p | 251,991 |
| Mar 27, 2025 | 1.25p | 1.16p | 1.14p | 1.25p | 149,135 |
| Mar 25, 2025 | 1.25p | 1.39p | 1.39p | 1.25p | 36 |
| Mar 24, 2025 | 1.25p | 1.36p | 1.35p | 1.25p | 103,931 |
| Mar 21, 2025 | 1.25p | 1.35p | 1.11p | 1.25p | 18,661 |
| Mar 20, 2025 | 1.30p | 1.29p | 1.24p | 1.25p | 276,862 |
| Mar 19, 2025 | 1.30p | 1.39p | 1.24p | 1.30p | 18,315 |
| Mar 13, 2025 | 1.30p | 1.21p | 1.21p | 1.30p | 6,545 |
| Mar 12, 2025 | 1.30p | 1.38p | 1.38p | 1.30p | 10,228 |
| Mar 11, 2025 | 1.35p | 1.25p | 1.23p | 1.30p | 30,685 |
| Mar 10, 2025 | 1.45p | 1.33p | 1.33p | 1.35p | 103,202 |
| Mar 7, 2025 | 1.45p | 1.59p | 1.31p | 1.45p | 514 |
| Mar 6, 2025 | 1.45p | 1.50p | 1.50p | 1.45p | 100,000 |
| Mar 4, 2025 | 1.45p | 1.59p | 1.59p | 1.45p | 194 |
| Mar 3, 2025 | 1.45p | 1.59p | 1.59p | 1.45p | 3,148 |
| Feb 25, 2025 | 1.45p | 1.59p | 1.59p | 1.45p | 314 |
| Feb 24, 2025 | 1.45p | 1.32p | 1.32p | 1.45p | 71,676 |
| Feb 21, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 6,120 |
| Feb 19, 2025 | 1.35p | 1.51p | 1.40p | 1.45p | 372,198 |
| Feb 18, 2025 | 1.45p | 1.40p | 1.30p | 1.35p | 1,039,256 |
| Feb 14, 2025 | 1.45p | 1.41p | 1.41p | 1.45p | 3,333 |
| Feb 13, 2025 | 1.45p | 1.42p | 1.42p | 1.45p | 20,000 |
| Feb 12, 2025 | 1.45p | 1.50p | 1.50p | 1.45p | 3,333 |
| Feb 10, 2025 | 1.45p | 1.50p | 1.50p | 1.45p | 6 |
| Feb 7, 2025 | 1.60p | 1.57p | 1.40p | 1.45p | 1,084,062 |
| Feb 5, 2025 | 1.60p | 1.69p | 1.66p | 1.60p | 185,309 |
| Feb 4, 2025 | 1.65p | 1.53p | 1.53p | 1.60p | 13,891 |
| Jan 31, 2025 | 1.65p | 1.53p | 1.53p | 1.65p | 175,000 |
| Jan 30, 2025 | 1.65p | 1.69p | 1.69p | 1.65p | 18,421 |
| Jan 29, 2025 | 1.65p | 1.70p | 1.51p | 1.65p | 243,760 |
| Jan 28, 2025 | 1.65p | 1.72p | 1.71p | 1.65p | 55,644 |
| Jan 27, 2025 | 1.65p | 1.72p | 1.51p | 1.65p | 212,218 |
| Jan 24, 2025 | 1.65p | 1.74p | 1.74p | 1.65p | 28,567 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.