Shares Magazine
1.40p+0.00 (+0.00%)01 Aug 2025, 13:37
Mobile Tornado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 1.40p | 1.38p | 1.34p | 1.40p | 2,452 |
| Jul 31, 2025 | 1.40p | 1.49p | 1.49p | 1.40p | 458 |
| Jul 30, 2025 | 1.40p | 1.38p | 1.38p | 1.40p | 10 |
| Jul 28, 2025 | 1.40p | 1.49p | 1.34p | 1.40p | 1,091 |
| Jul 25, 2025 | 1.45p | 1.58p | 1.42p | 1.40p | 50,189 |
| Jul 24, 2025 | 1.45p | 1.57p | 1.57p | 1.45p | 15,162 |
| Jul 23, 2025 | 1.45p | 1.43p | 1.30p | 1.45p | 2,533,213 |
| Jul 22, 2025 | 1.45p | 1.57p | 1.57p | 1.45p | 15,162 |
| Jul 21, 2025 | 1.58p | 1.58p | 1.42p | 1.45p | 116,169 |
| Jul 18, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 10 |
| Jul 17, 2025 | 1.45p | 1.58p | 1.32p | 1.45p | 16,727 |
| Jul 16, 2025 | 1.45p | 1.58p | 1.42p | 1.45p | 265,000 |
| Jul 15, 2025 | 1.45p | 1.58p | 1.42p | 1.45p | 320,764 |
| Jul 14, 2025 | 1.45p | 1.58p | 1.34p | 1.45p | 260,453 |
| Jul 10, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 8,446 |
| Jul 9, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 347 |
| Jul 8, 2025 | 1.45p | 1.58p | 1.34p | 1.45p | 1,415 |
| Jul 7, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 357 |
| Jul 4, 2025 | 1.45p | 1.34p | 1.34p | 1.45p | 627 |
| Jul 2, 2025 | 1.45p | 1.49p | 1.39p | 1.45p | 135,738 |
| Jul 1, 2025 | 1.55p | 1.59p | 1.42p | 1.45p | 39,785 |
| Jun 30, 2025 | 1.15p | 1.59p | 1.30p | 1.55p | 1,449,469 |
| Jun 26, 2025 | 1.15p | 1.27p | 1.27p | 1.15p | 15,715 |
| Jun 23, 2025 | 1.15p | 1.27p | 1.27p | 1.15p | 78 |
| Jun 18, 2025 | 1.15p | 1.02p | 1.02p | 1.15p | 96,001 |
| Jun 13, 2025 | 1.15p | 1.27p | 1.27p | 1.15p | 39,056 |
| Jun 12, 2025 | 0.95p | 1.24p | 0.80p | 1.15p | 2,337,314 |
| Jun 10, 2025 | 1.10p | 1.17p | 1.03p | 1.05p | 167,127 |
| Jun 9, 2025 | 1.10p | 1.19p | 1.19p | 1.10p | 84 |
| Jun 6, 2025 | 1.10p | 1.03p | 1.03p | 1.10p | 35,746 |
| Jun 2, 2025 | 1.10p | 1.17p | 1.03p | 1.10p | 9,184 |
| May 28, 2025 | 1.05p | 1.08p | 1.08p | 1.10p | 44,981 |
| May 27, 2025 | 1.10p | 1.08p | 1.08p | 1.05p | 45,694 |
| May 22, 2025 | 1.10p | 1.08p | 1.08p | 1.10p | 3,896 |
| May 21, 2025 | 1.10p | 1.19p | 1.19p | 1.10p | 505 |
| May 15, 2025 | 1.10p | 1.19p | 1.19p | 1.10p | 9,233 |
| May 12, 2025 | 1.15p | 1.08p | 1.08p | 1.15p | 821 |
| May 6, 2025 | 1.40p | 1.30p | 1.20p | 1.15p | 1,204,230 |
| May 2, 2025 | 1.40p | 1.49p | 1.49p | 1.40p | 214 |
| May 1, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 434 |
| Apr 28, 2025 | 1.45p | 1.49p | 1.40p | 1.40p | 158,347 |
| Apr 25, 2025 | 1.45p | 1.41p | 1.41p | 1.45p | 14,806 |
| Apr 24, 2025 | 1.45p | 1.40p | 1.40p | 1.45p | 200 |
| Apr 23, 2025 | 1.45p | 1.49p | 1.40p | 1.45p | 120 |
| Apr 22, 2025 | 1.45p | 1.49p | 1.49p | 1.45p | 67 |
| Apr 17, 2025 | 1.45p | 1.49p | 1.40p | 1.45p | 500,066 |
| Apr 16, 2025 | 1.45p | 1.49p | 1.49p | 1.45p | 334 |
| Apr 15, 2025 | 1.45p | 1.50p | 1.41p | 1.45p | 233,845 |
| Apr 14, 2025 | 1.45p | 1.50p | 1.49p | 1.45p | 116,472 |
| Apr 11, 2025 | 1.45p | 1.49p | 1.49p | 1.45p | 392 |
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 |
|---|---|---|
| Harbour Energy PLC | 228.04 | 11.67 |
| Intercontinental Hotels Group PLC | 9,264.00 | 6.73 |
| Serco Group PLC | 223.00 | 6.49 |
| Ocado Group PLC | 364.60 | 4.05 |
| Future PLC | 732.50 | 3.02 |
| Rs Group PLC | 564.50 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 193.00 | -14.41 |
| Hikma Pharmaceuticals PLC | 1,767.00 | -6.21 |
| Bae Systems PLC | 1,763.50 | -5.09 |
| Babcock International Group PLC | 961.00 | -4.47 |
| Chemring Group PLC | 532.00 | -3.45 |
| Hiscox LTD | 1,328.00 | -3.70 |