Shares Magazine
44.00p-0.50 (-1.14%)22 Apr 2025, 17:15
Mti Wireless Edge Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 44.00p | 43.60p | 43.00p | 44.00p | 54,681 |
| Apr 16, 2025 | 44.00p | 43.96p | 43.00p | 44.00p | 25,748 |
| Apr 15, 2025 | 44.50p | 44.55p | 43.00p | 44.00p | 155,933 |
| Apr 14, 2025 | 44.50p | 45.00p | 44.20p | 44.50p | 131,370 |
| Apr 11, 2025 | 45.50p | 45.10p | 44.00p | 44.50p | 125,550 |
| Apr 10, 2025 | 45.00p | 48.64p | 45.20p | 45.50p | 186,961 |
| Apr 9, 2025 | 47.50p | 47.50p | 43.50p | 44.50p | 137,400 |
| Apr 8, 2025 | 46.00p | 48.63p | 45.00p | 48.50p | 138,579 |
| Apr 7, 2025 | 48.50p | 48.50p | 42.50p | 46.00p | 263,959 |
| Apr 4, 2025 | 51.00p | 50.10p | 48.00p | 48.50p | 171,291 |
| Apr 3, 2025 | 50.50p | 51.10p | 50.02p | 51.00p | 74,646 |
| Apr 2, 2025 | 51.50p | 51.48p | 49.10p | 50.00p | 135,584 |
| Apr 1, 2025 | 52.50p | 52.00p | 50.50p | 51.50p | 118,477 |
| Mar 31, 2025 | 53.25p | 53.30p | 51.30p | 52.50p | 167,467 |
| Mar 28, 2025 | 53.00p | 53.48p | 52.11p | 53.25p | 84,636 |
| Mar 27, 2025 | 53.50p | 53.40p | 51.50p | 53.00p | 360,895 |
| Mar 26, 2025 | 54.50p | 57.00p | 54.44p | 55.50p | 155,478 |
| Mar 25, 2025 | 55.50p | 55.80p | 54.04p | 54.50p | 205,565 |
| Mar 24, 2025 | 58.50p | 59.00p | 55.20p | 55.50p | 204,633 |
| Mar 21, 2025 | 59.00p | 59.77p | 58.30p | 58.50p | 119,893 |
| Mar 20, 2025 | 59.00p | 59.70p | 58.50p | 58.50p | 102,624 |
| Mar 19, 2025 | 58.00p | 59.70p | 57.12p | 59.00p | 245,076 |
| Mar 18, 2025 | 59.50p | 60.20p | 57.12p | 58.00p | 375,302 |
| Mar 17, 2025 | 65.50p | 65.16p | 59.00p | 59.50p | 840,970 |
| Mar 14, 2025 | 64.50p | 68.89p | 64.55p | 68.50p | 322,957 |
| Mar 13, 2025 | 68.00p | 69.00p | 64.00p | 64.50p | 280,851 |
| Mar 12, 2025 | 68.50p | 70.90p | 67.29p | 68.00p | 840,439 |
| Mar 11, 2025 | 62.00p | 68.00p | 62.16p | 68.00p | 776,984 |
| Mar 10, 2025 | 60.00p | 69.60p | 60.00p | 62.00p | 1,392,002 |
| Mar 7, 2025 | 58.00p | 59.50p | 58.16p | 59.00p | 87,541 |
| Mar 6, 2025 | 58.00p | 58.80p | 58.00p | 58.00p | 17,881 |
| Mar 5, 2025 | 58.00p | 58.70p | 57.00p | 58.00p | 35,760 |
| Mar 4, 2025 | 61.50p | 61.32p | 57.52p | 58.00p | 142,349 |
| Mar 3, 2025 | 57.50p | 62.00p | 57.00p | 61.00p | 460,835 |
| Feb 28, 2025 | 56.00p | 57.94p | 56.52p | 57.50p | 206,087 |
| Feb 27, 2025 | 54.50p | 57.00p | 54.72p | 55.50p | 192,410 |
| Feb 26, 2025 | 54.00p | 55.00p | 53.44p | 55.00p | 70,373 |
| Feb 25, 2025 | 55.00p | 57.00p | 53.00p | 54.00p | 154,291 |
| Feb 24, 2025 | 53.00p | 55.90p | 53.76p | 55.00p | 152,843 |
| Feb 21, 2025 | 54.00p | 54.49p | 53.10p | 53.00p | 121,022 |
| Feb 20, 2025 | 54.00p | 54.70p | 53.00p | 54.00p | 34,406 |
| Feb 19, 2025 | 55.50p | 55.35p | 53.25p | 54.00p | 62,071 |
| Feb 18, 2025 | 55.50p | 57.00p | 54.45p | 55.50p | 131,261 |
| Feb 17, 2025 | 53.00p | 56.70p | 52.36p | 54.00p | 459,755 |
| Feb 14, 2025 | 54.50p | 55.80p | 52.50p | 53.00p | 316,515 |
| Feb 13, 2025 | 53.00p | 54.80p | 53.00p | 54.50p | 213,055 |
| Feb 12, 2025 | 51.00p | 55.00p | 51.00p | 53.00p | 253,250 |
| Feb 11, 2025 | 47.50p | 49.00p | 46.80p | 48.50p | 48,691 |
| Feb 10, 2025 | 47.00p | 49.00p | 46.72p | 47.50p | 52,088 |
| Feb 7, 2025 | 47.00p | 47.70p | 46.70p | 47.00p | 12,164 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |