Shares Magazine
1.72p+0.07 (+4.24%)27 Jan 2025, 10:01
Mobile Tornado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | 1.65p | 1.74p | 1.74p | 1.65p | 28,567 |
| Jan 23, 2025 | 1.70p | 1.79p | 1.55p | 1.65p | 256,723 |
| Jan 20, 2025 | 1.70p | 1.87p | 1.74p | 1.70p | 125,144 |
| Jan 17, 2025 | 1.75p | 1.82p | 1.60p | 1.70p | 516,704 |
| Jan 16, 2025 | 1.45p | 1.85p | 1.50p | 1.75p | 365,320 |
| Jan 15, 2025 | 1.40p | 1.50p | 1.46p | 1.45p | 332,613 |
| Jan 14, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 21,727 |
| Jan 10, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 1,225 |
| Jan 9, 2025 | 1.40p | 1.48p | 1.48p | 1.40p | 25 |
| Jan 8, 2025 | 1.40p | 1.48p | 1.31p | 1.40p | 39,667 |
| Jan 7, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 133 |
| Jan 6, 2025 | 1.40p | 1.48p | 1.31p | 1.40p | 727 |
| Jan 2, 2025 | 1.40p | 1.48p | 1.48p | 1.40p | 168 |
| Dec 31, 2024 | 1.40p | 1.48p | 1.48p | 1.40p | 1,454 |
| Dec 30, 2024 | 1.40p | 1.48p | 1.46p | 1.40p | 36,619 |
| Dec 27, 2024 | 1.40p | 1.48p | 1.48p | 1.40p | 6,908 |
| Dec 24, 2024 | 1.35p | 1.47p | 1.37p | 1.40p | 92,599 |
| Dec 19, 2024 | 1.35p | 1.31p | 1.31p | 1.40p | 584 |
| Dec 18, 2024 | 1.35p | 1.38p | 1.38p | 1.40p | 20,000 |
| Dec 17, 2024 | 1.40p | 1.32p | 1.31p | 1.40p | 36,336 |
| Dec 16, 2024 | 1.35p | 1.44p | 1.31p | 1.40p | 152,853 |
| Dec 13, 2024 | 1.40p | 1.44p | 1.44p | 1.40p | 10,020 |
| Dec 11, 2024 | 1.40p | 1.48p | 1.31p | 1.40p | 6,725 |
| Dec 10, 2024 | 1.65p | 1.50p | 1.31p | 1.40p | 564,830 |
| Dec 9, 2024 | 1.65p | 1.77p | 1.77p | 1.65p | 112 |
| Dec 6, 2024 | 1.65p | 1.77p | 1.77p | 1.65p | 2,824 |
| Dec 5, 2024 | 1.65p | 1.52p | 1.52p | 1.65p | 370 |
| Dec 3, 2024 | 1.70p | 1.83p | 1.50p | 1.65p | 338,938 |
| Nov 25, 2024 | 1.70p | 1.78p | 1.78p | 1.70p | 79,723 |
| 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 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 712.50 | 7.22 |
| W.A.G Payment Solutions PLC | 76.00 | 4.68 |
| British American Tobacco PLC | 3,140.00 | 4.39 |
| Convatec Group PLC | 249.04 | 4.03 |
| Gsk PLC | 1,399.00 | 3.13 |
| Johnson Matthey PLC | 1,417.00 | 2.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 324.60 | -6.05 |
| Polar Capital Technology Trust PLC | 359.38 | -6.04 |
| Anglo American PLC | 2,391.00 | -5.70 |
| Allianz Technology Trust PLC | 424.39 | -4.63 |
| Ninety One PLC | 146.90 | -4.49 |
| Harbour Energy PLC | 243.40 | -4.21 |