Shares Magazine
1.48p+0.08 (+5.71%)27 Dec 2024, 10:34
Mobile Tornado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 | 645.00 | 7.86 |
| Kainos Group PLC | 794.00 | 2.58 |
| Ferrexpo PLC | 112.00 | 2.38 |
| Alpha Group International PLC | 2,263.20 | 1.95 |
| Vistry Group PLC | 557.05 | 1.74 |
| Baillie Gifford Japan Trust PLC | 713.00 | 1.57 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 104.00 | -3.70 |
| Goodwin PLC | 7,420.00 | -3.13 |
| Bakkavor Group PLC | 145.00 | -3.01 |
| Metro Bank Holdings PLC | 93.00 | -2.92 |
| Wood Group (John) PLC | 63.80 | -2.60 |
| Tbc Bank Group PLC | 3,075.00 | -2.23 |