Mobile Tornado Group plc (AIM:MBT)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
-0.025 (-1.79%)
Aug 1, 2025, 4:35 PM GMT+1
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 13, 2025 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | - | 78,112 |
| Jun 12, 2025 | 0.90 | 1.24 | 0.80 | 1.15 | 1.15 | 9.52% | 2,437,314 |
| Jun 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 10, 2025 | 1.03 | 1.17 | 1.03 | 1.05 | 1.05 | -4.55% | 167,127 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | - | 84 |
| Jun 6, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | - | 35,746 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 2, 2025 | 1.03 | 1.17 | 1.03 | 1.10 | 1.10 | - | 17,731 |
| May 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 28, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 4.76% | 44,981 |
| May 27, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 67,735 |
| May 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |