Shares Magazine
1.70p+0.00 (+0.00%)25 Nov 2024, 13:23
Mobile Tornado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 1.70p | 1.79p | 1.53p | 1.70p | 87,875 |
| Nov 21, 2024 | 1.70p | 1.79p | 1.79p | 1.70p | 70,894 |
| Nov 19, 2024 | 1.70p | 1.86p | 1.86p | 1.70p | 1,075 |
| Nov 18, 2024 | 1.70p | 1.55p | 1.55p | 1.70p | 45,000 |
| Nov 13, 2024 | 1.80p | 1.60p | 1.51p | 1.70p | 499,582 |
| Nov 12, 2024 | 1.55p | 1.89p | 1.53p | 1.80p | 298,113 |
| Nov 11, 2024 | 1.55p | 1.72p | 1.72p | 1.55p | 26,053 |
| Nov 7, 2024 | 1.50p | 1.66p | 1.41p | 1.55p | 104,882 |
| Nov 6, 2024 | 1.85p | 1.70p | 1.55p | 1.50p | 612,517 |
| Nov 5, 2024 | 1.50p | 1.35p | 1.35p | 1.45p | 2,500 |
| Nov 4, 2024 | 1.35p | 1.45p | 1.45p | 1.45p | 250,000 |
| Nov 1, 2024 | 1.30p | 1.36p | 1.36p | 1.35p | 36,371 |
| Oct 31, 2024 | 1.38p | 1.32p | 1.32p | 1.30p | 85,550 |
| Oct 28, 2024 | 1.38p | 1.32p | 1.32p | 1.40p | 143 |
| Oct 23, 2024 | 1.38p | 1.47p | 1.47p | 1.40p | 12,794 |
| Oct 22, 2024 | 1.48p | 1.48p | 1.32p | 1.40p | 177,814 |
| Oct 21, 2024 | 1.48p | 1.42p | 1.34p | 1.50p | 62,206 |
| Oct 18, 2024 | 1.48p | 1.66p | 1.42p | 1.50p | 8,223 |
| Oct 17, 2024 | 1.48p | 1.41p | 1.41p | 1.50p | 48,666 |
| Oct 16, 2024 | 1.48p | 1.66p | 1.66p | 1.50p | 3,614 |
| Oct 14, 2024 | 1.48p | 1.66p | 1.36p | 1.50p | 93,765 |
| Oct 11, 2024 | 1.60p | 1.65p | 1.44p | 1.50p | 307,953 |
| Oct 10, 2024 | 1.35p | 1.80p | 1.25p | 1.60p | 1,771,059 |
| Oct 9, 2024 | 1.25p | 1.48p | 1.48p | 1.35p | 250,000 |
| Oct 8, 2024 | 1.25p | 1.13p | 1.13p | 1.25p | 1,554 |
| Oct 7, 2024 | 1.25p | 1.48p | 1.48p | 1.25p | 343 |
| Oct 4, 2024 | 1.25p | 1.50p | 1.13p | 1.25p | 239,875 |
| Oct 3, 2024 | 1.25p | 1.05p | 1.05p | 1.25p | 2,950 |
| Oct 2, 2024 | 1.25p | 1.34p | 1.05p | 1.25p | 24,819 |
| Oct 1, 2024 | 1.25p | 1.10p | 1.06p | 1.25p | 25,674 |
| Sep 27, 2024 | 1.07p | 1.22p | 1.13p | 1.25p | 757,361 |
| Sep 26, 2024 | 1.10p | 0.98p | 0.98p | 1.07p | 100,610 |
| Sep 25, 2024 | 0.95p | 1.10p | 0.93p | 1.13p | 789,415 |
| Sep 24, 2024 | 0.95p | 0.97p | 0.97p | 0.95p | 2,000,000 |
| Sep 23, 2024 | 1.00p | 0.96p | 0.96p | 0.95p | 213,630 |
| Sep 19, 2024 | 0.95p | 1.04p | 1.00p | 1.00p | 752,673 |
| Sep 18, 2024 | 1.07p | 1.00p | 0.99p | 0.95p | 808,002 |
| Sep 17, 2024 | 1.05p | 1.09p | 1.09p | 1.05p | 50,935 |
| Sep 16, 2024 | 1.07p | 1.00p | 1.00p | 1.05p | 500,000 |
| Sep 13, 2024 | 1.13p | 1.10p | 1.10p | 1.07p | 500,000 |
| Sep 11, 2024 | 1.13p | 1.21p | 1.21p | 1.13p | 826 |
| Sep 10, 2024 | 1.48p | 1.26p | 1.03p | 1.13p | 40,905 |
| Sep 6, 2024 | 1.50p | 1.48p | 1.25p | 1.38p | 260,000 |
| Sep 5, 2024 | 1.50p | 1.62p | 1.30p | 1.50p | 280,000 |
| Sep 3, 2024 | 1.52p | 1.63p | 1.31p | 1.50p | 80,223 |
| Sep 2, 2024 | 1.57p | 1.50p | 1.50p | 1.52p | 189,165 |
| Aug 30, 2024 | 1.57p | 1.51p | 1.50p | 1.63p | 17,348 |
| Aug 29, 2024 | 1.57p | 1.50p | 1.50p | 1.63p | 884 |
| Aug 27, 2024 | 1.57p | 1.50p | 1.50p | 1.63p | 293 |
| Aug 23, 2024 | 1.57p | 1.71p | 1.50p | 1.63p | 17,232 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 102.80 | 9.99 |
| Itv PLC | 71.15 | 8.63 |
| Close Brothers Group PLC | 215.80 | 7.68 |
| Ocado Group PLC | 329.30 | 7.58 |
| Wood Group (John) PLC | 57.80 | 7.04 |
| Aston Martin Lagonda Global Holdings PLC | 112.40 | 6.34 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 255.80 | -13.26 |
| Hochschild Mining PLC | 212.50 | -5.13 |
| Fresnillo PLC | 633.00 | -2.99 |
| Bae Systems PLC | 1,297.50 | -2.70 |
| Alpha Group International PLC | 2,220.00 | -2.63 |
| Games Workshop Group PLC | 13,400.00 | -2.40 |