UK markets closed

Mobile Tornado Group plc (MBT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9500-0.0500 (-5.00%)
At close: 04:27PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.95000.95000.95000.95000.9500-
30 Apr 20241.00000.93600.93100.95000.9500500,000
29 Apr 20241.00001.00001.00001.00001.0000-
26 Apr 20241.00000.93700.92201.00001.000055,015
25 Apr 20241.00001.08001.08001.00001.000011,113
24 Apr 20241.00001.00001.00001.00001.0000-
23 Apr 20241.00001.10001.10001.00001.0000911
22 Apr 20241.00001.10001.10001.00001.000037
19 Apr 20241.00001.00001.00001.00001.0000-
18 Apr 20241.00001.00001.00001.00001.0000-
17 Apr 20241.00001.08001.08001.00001.000023,151
16 Apr 20241.00000.92200.92201.00001.000045
15 Apr 20241.00001.10001.07701.00001.000018,518
12 Apr 20241.00001.08000.92201.00001.000018,520
11 Apr 20241.00001.08001.08001.00001.000018,520
10 Apr 20241.00001.00001.00001.00001.0000-
09 Apr 20240.90001.09001.00001.00001.0000888,073
08 Apr 20240.90000.90000.90000.90000.9000-
05 Apr 20240.90000.95000.85100.90000.90001,938,893
04 Apr 20240.75000.88000.75100.90000.90001,443,590
03 Apr 20240.75000.75000.75000.75000.7500-
02 Apr 20240.75000.73100.73100.75000.7500500
28 Mar 20240.75000.75000.75000.75000.7500-
27 Mar 20240.75000.79000.73100.75000.7500979,367
26 Mar 20240.75000.75000.75000.75000.7500-
25 Mar 20240.75000.75000.75000.75000.7500-
22 Mar 20240.75000.75000.75000.75000.7500-
21 Mar 20240.72500.75000.75000.75000.7500750,000
20 Mar 20240.72500.72500.72500.72500.7250-
19 Mar 20240.72500.72500.72500.72500.7250-
18 Mar 20240.72500.72500.72500.72500.7250-
15 Mar 20240.75000.75000.75000.75000.7500-
14 Mar 20240.75000.72500.72500.75000.7500203,465
13 Mar 20240.75000.75000.75000.75000.7500-
12 Mar 20240.75000.72500.72500.75000.75001,000
11 Mar 20240.75000.75000.75000.75000.7500-
08 Mar 20240.75000.79400.79400.75000.7500125,944
07 Mar 20240.75000.75000.75000.75000.7500-
06 Mar 20240.75000.70200.70200.75000.7500838
05 Mar 20240.75000.70200.70200.75000.75002,242
04 Mar 20240.75000.73300.73300.75000.750068,637
01 Mar 20240.75000.75000.75000.75000.7500-
29 Feb 20240.75000.73300.73300.75000.750015,000
28 Feb 20240.75000.79400.79400.75000.750061,467
27 Feb 20240.75000.75000.75000.75000.7500-
26 Feb 20240.75000.75000.75000.75000.7500-
23 Feb 20240.75000.75000.75000.75000.7500-
22 Feb 20240.75000.75000.75000.75000.7500-
21 Feb 20240.75000.75000.75000.75000.7500-
20 Feb 20240.75000.75000.75000.75000.7500-
19 Feb 20240.75000.75000.75000.75000.7500-
16 Feb 20240.00750.00750.00750.00750.0075-
15 Feb 20240.00750.00750.00750.00750.0075-
14 Feb 20240.00750.00750.00750.00750.0075-
13 Feb 20240.00750.00750.00750.00750.0075-
12 Feb 20240.00750.00750.00750.00750.0075-
09 Feb 20240.00750.00750.00750.00750.0075-
08 Feb 20240.00750.00750.00750.00750.0075-
07 Feb 20240.00750.00790.00790.00750.007550,000
06 Feb 20240.00750.00750.00750.00750.0075-
05 Feb 20240.00750.00750.00750.00750.0075-
02 Feb 20240.80000.73700.73300.75000.7500135,977
01 Feb 20240.80000.73000.73000.80000.800012,124
31 Jan 20240.80000.80000.80000.80000.8000-
30 Jan 20240.80000.83000.82900.80000.8000203,465
29 Jan 20240.80000.80000.80000.80000.8000-
26 Jan 20240.80000.89000.79300.80000.80001,049,719
25 Jan 20240.80000.80000.80000.80000.8000-
24 Jan 20240.80000.75500.75500.80000.800038,231
23 Jan 20240.82500.82500.82500.82500.8250-
22 Jan 20240.80000.80000.80000.80000.8000-
19 Jan 20240.82500.82500.82500.82500.8250-
18 Jan 20240.82500.75000.75000.82500.825020,000
17 Jan 20240.82500.82500.82500.82500.8250-
16 Jan 20240.82500.82500.82500.82500.8250-
15 Jan 20240.82500.82500.82500.82500.8250-
12 Jan 20240.82500.82500.82500.82500.8250-
11 Jan 20240.82500.82500.82500.82500.8250-
10 Jan 20240.82500.82500.82500.82500.8250-
09 Jan 20240.82500.82500.82500.82500.8250-
08 Jan 20240.82500.83400.83400.82500.825020,000
05 Jan 20240.82500.82500.82500.82500.8250-
04 Jan 20240.80000.88400.75000.82500.825063,969
03 Jan 20240.82500.82500.82500.82500.8250-
02 Jan 20240.82500.82500.82500.82500.8250-
29 Dec 20230.82500.82500.82500.82500.8250-
28 Dec 20230.82500.82500.82500.82500.8250-
27 Dec 20230.82500.82500.82500.82500.8250-
22 Dec 20230.82500.82500.82500.82500.8250-
21 Dec 20230.82500.82500.82500.82500.8250-
20 Dec 20230.90000.80000.80000.82500.825020,000
19 Dec 20230.90000.90000.90000.90000.9000-
18 Dec 20230.90000.90000.90000.90000.9000-
15 Dec 20230.90000.90000.90000.90000.9000-
14 Dec 20230.90000.90000.90000.90000.9000-
13 Dec 20230.90000.90000.90000.90000.9000-
12 Dec 20230.90000.85000.80000.90000.9000201,949
11 Dec 20230.90000.80000.80000.90000.9000336
08 Dec 20230.90000.90000.90000.90000.9000-
07 Dec 20231.00000.80000.80000.90000.9000604,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...