Mobile Tornado Group plc (AIM:MBT)
London · Delayed Price · Currency is GBP · Price in GBX 0.4000
-0.0700 (-17.50%)
Aug 22, 2025, 4:35 PM GMT+1
Mobile Tornado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | - | 94,806 |
| Aug 21, 2025 | 0.36 | 0.54 | 0.36 | 0.40 | 0.40 | -11.11% | 200,291 |
| Aug 20, 2025 | 0.32 | 0.49 | 0.30 | 0.45 | 0.45 | -10.00% | 406,262 |
| Aug 19, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -16.67% | 348,771 |
| Aug 18, 2025 | 0.50 | 0.68 | 0.50 | 0.60 | 0.60 | - | 784,209 |
| Aug 15, 2025 | 0.42 | 0.70 | 0.42 | 0.60 | 0.60 | 9.09% | 758,062 |
| Aug 14, 2025 | 0.42 | 0.55 | 0.42 | 0.55 | 0.55 | - | 116,006 |
| Aug 13, 2025 | 0.41 | 0.58 | 0.41 | 0.55 | 0.55 | 10.00% | 805,016 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.41 | 0.50 | 0.50 | -28.57% | 1,943,418 |
| Aug 11, 2025 | 0.60 | 0.85 | 0.46 | 0.70 | 0.70 | -50.00% | 4,112,379 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | - | 30,622 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 1, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | - | 4,107 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | - | 580 |
| Jul 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 10 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 28, 2025 | 1.49 | 1.49 | 1.34 | 1.40 | 1.40 | - | 1,091 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.40 | 1.40 | 1.40 | -3.45% | 100,189 |
| Jul 24, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | - | 15,162 |
| Jul 23, 2025 | 1.43 | 1.45 | 1.30 | 1.45 | 1.45 | - | 2,533,213 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | - | 15,162 |
| Jul 21, 2025 | 1.42 | 1.58 | 1.42 | 1.45 | 1.45 | - | 119,112 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | - | 10 |
| Jul 17, 2025 | 1.58 | 1.58 | 1.32 | 1.45 | 1.45 | - | 18,407 |
| Jul 16, 2025 | 1.42 | 1.58 | 1.42 | 1.45 | 1.45 | - | 265,000 |
| Jul 15, 2025 | 1.58 | 1.58 | 1.42 | 1.45 | 1.45 | - | 320,764 |
| Jul 14, 2025 | 1.40 | 1.58 | 1.35 | 1.45 | 1.45 | - | 260,769 |
| Jul 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 10, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | - | 8,446 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | - | 347 |
| Jul 8, 2025 | 1.58 | 1.58 | 1.35 | 1.45 | 1.45 | - | 1,415 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | - | 448 |
| Jul 4, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | - | 627 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 2, 2025 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | - | 152,855 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.42 | 1.45 | 1.45 | -6.45% | 39,785 |
| Jun 30, 2025 | 1.30 | 1.59 | 1.30 | 1.55 | 1.55 | 34.78% | 1,449,469 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 26, 2025 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | - | 15,715 |
| Jun 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 23, 2025 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | - | 156 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 18, 2025 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | - | 168,854 |
| Jun 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |