Shares Magazine
46.00p-1.00 (-2.13%)30 Jun 2025, 15:48
Mti Wireless Edge Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 45.50p | 47.45p | 46.00p | 47.00p | 90,298 |
| Jun 26, 2025 | 44.00p | 46.00p | 44.40p | 45.50p | 103,274 |
| Jun 25, 2025 | 46.00p | 45.67p | 44.25p | 44.00p | 38,251 |
| Jun 24, 2025 | 46.00p | 45.80p | 45.02p | 46.00p | 102,485 |
| Jun 23, 2025 | 47.00p | 46.33p | 44.13p | 46.00p | 187,268 |
| Jun 20, 2025 | 48.00p | 47.33p | 46.27p | 47.00p | 115,632 |
| Jun 19, 2025 | 48.00p | 48.30p | 47.33p | 48.00p | 51,419 |
| Jun 18, 2025 | 49.00p | 49.00p | 47.06p | 48.00p | 89,832 |
| Jun 17, 2025 | 47.00p | 49.48p | 47.90p | 49.00p | 121,474 |
| Jun 16, 2025 | 47.00p | 48.00p | 46.00p | 47.00p | 46,389 |
| Jun 13, 2025 | 49.00p | 48.40p | 45.80p | 47.00p | 183,629 |
| Jun 12, 2025 | 49.00p | 50.00p | 48.45p | 49.00p | 25,699 |
| Jun 11, 2025 | 51.00p | 50.30p | 48.25p | 49.00p | 102,939 |
| Jun 10, 2025 | 52.50p | 53.20p | 50.26p | 51.00p | 92,857 |
| Jun 9, 2025 | 52.50p | 54.00p | 51.60p | 52.50p | 28,287 |
| Jun 6, 2025 | 52.00p | 52.85p | 51.55p | 52.50p | 27,650 |
| Jun 5, 2025 | 52.50p | 53.50p | 50.00p | 51.00p | 33,434 |
| Jun 4, 2025 | 51.00p | 53.20p | 51.30p | 52.50p | 158,380 |
| Jun 3, 2025 | 46.50p | 52.00p | 46.33p | 51.00p | 182,256 |
| Jun 2, 2025 | 46.50p | 47.00p | 45.00p | 46.50p | 168,174 |
| May 30, 2025 | 46.00p | 46.50p | 45.25p | 46.00p | 51,633 |
| May 29, 2025 | 46.50p | 46.40p | 45.34p | 46.00p | 84,189 |
| May 28, 2025 | 44.50p | 46.60p | 43.45p | 46.50p | 148,649 |
| May 27, 2025 | 45.50p | 47.00p | 43.38p | 44.50p | 256,100 |
| May 23, 2025 | 45.00p | 44.00p | 42.00p | 43.00p | 281,022 |
| May 22, 2025 | 46.00p | 46.00p | 44.00p | 45.00p | 62,329 |
| May 21, 2025 | 48.00p | 47.20p | 46.00p | 46.00p | 63,692 |
| May 20, 2025 | 48.00p | 48.05p | 46.50p | 48.00p | 111,992 |
| May 19, 2025 | 48.00p | 48.75p | 47.00p | 48.00p | 103,908 |
| May 16, 2025 | 48.00p | 48.34p | 48.25p | 48.00p | 31,459 |
| May 15, 2025 | 48.00p | 48.90p | 47.16p | 48.00p | 18,518 |
| May 14, 2025 | 48.00p | 48.50p | 47.10p | 48.00p | 79,777 |
| May 13, 2025 | 49.00p | 49.45p | 47.10p | 48.00p | 52,956 |
| May 12, 2025 | 49.00p | 50.00p | 48.10p | 49.00p | 134,514 |
| May 9, 2025 | 46.50p | 47.76p | 46.02p | 47.00p | 108,404 |
| May 8, 2025 | 46.50p | 46.60p | 46.00p | 46.50p | 123,468 |
| May 7, 2025 | 48.00p | 47.37p | 46.00p | 46.50p | 58,418 |
| May 6, 2025 | 48.00p | 49.00p | 47.00p | 48.00p | 48,611 |
| May 2, 2025 | 48.00p | 48.68p | 47.51p | 48.00p | 25,463 |
| May 1, 2025 | 46.00p | 48.80p | 46.00p | 48.00p | 164,680 |
| Apr 30, 2025 | 46.00p | 46.40p | 45.00p | 46.00p | 37,983 |
| Apr 29, 2025 | 45.50p | 46.50p | 45.30p | 46.00p | 73,597 |
| Apr 28, 2025 | 44.00p | 46.70p | 44.00p | 45.50p | 394,168 |
| Apr 25, 2025 | 43.50p | 43.22p | 42.00p | 43.00p | 103,076 |
| Apr 24, 2025 | 43.50p | 44.00p | 43.00p | 43.50p | 59,907 |
| Apr 23, 2025 | 44.00p | 44.00p | 43.00p | 43.50p | 139,280 |
| Apr 22, 2025 | 44.00p | 43.55p | 43.00p | 44.00p | 60,523 |
| 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 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |