1. Share Prices

  2. Mti Wireless Edge Ltd. (MWE)

44.21p-0.79 (-1.76%)22 Nov 2024, 08:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mti Wireless Edge Ltd. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202446.00p46.30p43.25p45.00p157,055
Nov 20, 202446.00p45.00p45.00p46.00p71
Nov 19, 202446.00p46.70p45.30p46.00p31,278
Nov 18, 202446.00p46.74p46.74p46.00p5,000
Nov 15, 202446.00p46.44p46.11p46.00p18,105
Nov 14, 202447.00p46.48p45.00p46.00p41,866
Nov 13, 202447.00p46.41p46.27p46.50p9,843
Nov 12, 202446.50p47.90p45.00p46.50p19,255
Nov 11, 202445.00p46.76p44.70p46.50p46,601
Nov 8, 202445.00p45.40p45.40p45.00p1,110
Nov 7, 202445.00p45.48p45.00p45.00p13,839
Nov 6, 202446.00p45.76p45.16p45.00p22,120
Nov 5, 202446.50p47.67p45.36p46.00p23,994
Nov 4, 202446.50p47.07p45.00p46.50p26,695
Nov 1, 202446.50p47.20p45.15p46.50p2,958
Oct 31, 202446.50p47.64p45.36p46.50p14,060
Oct 30, 202446.50p45.55p45.10p46.50p26,688
Oct 29, 202446.50p45.89p45.89p46.50p9,802
Oct 28, 202446.50p47.40p45.89p46.50p11,967
Oct 25, 202446.00p46.79p45.16p46.50p45,153
Oct 24, 202445.50p45.50p45.50p45.50p21,710
Oct 23, 202445.50p46.60p44.66p45.50p21,714
Oct 22, 202445.50p46.85p46.25p45.50p5,094
Oct 21, 202445.50p46.38p44.66p45.50p3,972
Oct 18, 202445.50p44.70p44.70p45.50p5,422
Oct 17, 202445.50p46.55p44.51p45.50p19,300
Oct 16, 202446.50p46.55p45.11p45.50p99,347
Oct 15, 202446.50p46.30p45.50p46.50p48,918
Oct 14, 202446.50p48.00p46.05p46.50p15,638
Oct 11, 202445.50p48.00p45.50p46.50p25,062
Oct 10, 202443.50p46.00p45.00p45.50p28,981
Oct 9, 202444.00p45.40p44.01p43.50p61,881
Oct 8, 202444.00p45.56p43.60p44.00p29,688
Oct 7, 202444.00p45.56p42.77p44.00p40,271
Oct 4, 202444.00p45.65p45.40p44.00p7,288
Oct 3, 202445.50p45.75p41.50p44.00p291,702
Oct 2, 202450.00p48.00p45.00p45.50p111,888
Oct 1, 202451.00p50.50p49.10p50.50p59,882
Sep 30, 202451.50p51.98p50.14p51.00p79,296
Sep 27, 202451.50p52.40p50.00p51.50p110,965
Sep 26, 202451.50p53.00p50.55p51.50p148,196
Sep 25, 202450.50p52.00p49.00p50.50p29,815
Sep 24, 202452.00p54.55p49.44p50.50p103,980
Sep 23, 202448.00p50.66p47.51p50.00p201,244
Sep 20, 202447.50p48.90p47.13p48.00p29,582
Sep 19, 202447.50p48.49p47.05p47.50p89,051
Sep 18, 202448.00p47.94p46.70p47.00p39,922
Sep 17, 202447.00p48.88p47.66p48.00p34,286
Sep 16, 202447.00p47.88p47.16p47.00p66,590
Sep 13, 202447.00p48.00p46.52p47.00p55,200
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,390.0014.35
Ithaca Energy PLC115.005.50
Aston Martin Lagonda Global Holdings PLC105.202.43
Endeavour Mining PLC1,597.002.37
Spirax Group PLC6,650.002.15
Tr Property Investment Trust PLC312.502.12

Fallers

CompanyPrice% Chg
Cmc Markets PLC279.18-3.23
Investec PLC599.00-2.04
Goodwin PLC6,681.00-1.75
Molten Ventures PLC322.00-1.68
Fidelity China Special Situations PLC208.14-1.59
Ao World PLC104.25-1.47