1. Share Prices

  2. Mti Wireless Edge Ltd. (MWE)

53.25p+0.25 (+0.47%)22 Jan 2025, 09:24
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
Jan 21, 202553.00p53.30p52.22p53.00p35,085
Jan 20, 202553.00p53.30p52.30p53.00p50,698
Jan 17, 202552.00p53.30p51.78p52.50p166,517
Jan 16, 202553.00p52.77p51.35p52.00p50,441
Jan 15, 202552.00p54.00p51.00p53.00p141,265
Jan 14, 202552.50p55.00p50.85p52.00p154,235
Jan 13, 202550.00p50.75p49.72p50.00p55,502
Jan 10, 202550.00p50.80p49.34p50.00p46,905
Jan 9, 202549.50p50.00p49.15p49.50p50,885
Jan 8, 202548.00p49.65p47.00p49.20p183,113
Jan 7, 202546.50p49.00p46.40p48.00p110,410
Jan 6, 202545.50p47.00p45.00p46.50p116,540
Jan 3, 202545.00p45.49p44.60p45.50p83,191
Jan 2, 202542.50p45.00p42.89p44.50p437,221
Dec 31, 202442.50p42.96p42.96p42.50p50,000
Dec 30, 202442.50p43.00p41.15p42.50p15,959
Dec 27, 202442.50p43.00p41.10p42.50p36,786
Dec 24, 202443.00p42.98p42.00p43.00p8,800
Dec 23, 202443.00p44.00p43.20p43.00p262
Dec 20, 202444.00p43.68p42.25p43.00p61,183
Dec 19, 202444.00p43.78p43.04p44.00p15,695
Dec 18, 202444.00p43.92p43.00p44.00p23,500
Dec 17, 202444.00p44.00p44.00p44.00p1,677
Dec 16, 202444.00p44.01p43.04p44.00p33,402
Dec 13, 202444.00p44.20p43.00p44.00p62,437
Dec 12, 202444.50p45.00p43.70p44.00p9,505
Dec 11, 202443.50p45.00p43.00p44.50p78,340
Dec 10, 202443.00p43.00p42.00p43.00p927,777
Dec 9, 202443.50p43.30p42.15p43.00p51,319
Dec 6, 202443.50p43.60p42.45p43.50p28,130
Dec 5, 202444.00p43.69p43.05p44.00p166,451
Dec 4, 202444.00p44.00p43.05p44.00p43,178
Dec 3, 202443.50p43.69p43.00p44.00p23,611
Dec 2, 202445.00p45.20p43.00p44.00p60,555
Nov 29, 202445.00p44.00p44.00p45.00p446
Nov 28, 202445.00p45.38p44.00p45.00p14,614
Nov 27, 202445.00p45.18p44.02p45.00p16,539
Nov 26, 202445.00p45.30p44.10p45.00p13,308
Nov 25, 202445.50p46.25p44.30p45.00p56,546
Nov 22, 202445.00p44.68p44.06p45.00p39,137
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,240.005.76
Quilter PLC165.204.10
Aviva PLC512.403.72
Kier Group PLC147.602.93
Burberry Group PLC1,042.742.63
Abrdn PLC151.852.67

Fallers

CompanyPrice% Chg
Hochschild Mining PLC194.21-15.19
Trainline PLC365.00-6.89
Auto Trader Group PLC759.60-3.97
Easyjet PLC497.00-2.78
Vodafone Group PLC68.40-1.78
Wetherspoon ( J.D.) PLC601.92-1.57