LSE - Delayed Quote GBp

M.T.I Wireless Edge Ltd. (MWE.L)

53.20

+0.70

+(1.33%)

As of 3:23:25 PM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	52.30	53.30	52.30	53.20	53.20	41,291
Jan 17, 2025	52.00	53.30	51.78	52.50	52.50	166,517
Jan 16, 2025	53.00	52.77	51.35	52.00	52.00	50,441
Jan 15, 2025	52.00	54.00	51.00	53.00	53.00	141,265
Jan 14, 2025	52.50	55.00	50.85	52.00	52.00	154,235
Jan 13, 2025	50.00	50.75	49.72	50.00	50.00	55,502
Jan 10, 2025	50.00	50.80	49.34	50.00	50.00	46,905
Jan 9, 2025	49.50	50.00	49.15	49.50	49.50	50,885
Jan 8, 2025	48.00	49.65	47.00	49.20	49.20	183,113
Jan 7, 2025	46.50	49.00	46.40	48.00	48.00	110,410
Jan 6, 2025	45.50	47.00	45.00	46.50	46.50	116,540
Jan 3, 2025	45.00	45.49	44.60	45.50	45.50	83,191
Jan 2, 2025	42.50	45.00	42.89	44.50	44.50	437,221
Dec 31, 2024	42.50	42.96	42.96	42.50	42.50	50,000
Dec 30, 2024	42.50	43.00	41.15	42.50	42.50	15,959
Dec 27, 2024	42.50	43.00	41.10	42.50	42.50	36,786
Dec 24, 2024	43.00	42.98	42.00	43.00	43.00	8,800
Dec 23, 2024	43.00	44.00	43.20	43.00	43.00	262
Dec 20, 2024	44.00	43.68	42.25	43.00	43.00	61,183
Dec 19, 2024	44.00	43.78	43.04	44.00	44.00	15,695
Dec 18, 2024	44.00	43.92	43.00	44.00	44.00	23,500
Dec 17, 2024	44.00	44.00	44.00	44.00	44.00	1,677
Dec 16, 2024	44.00	44.01	43.04	44.00	44.00	33,402
Dec 13, 2024	44.00	44.20	43.00	44.00	44.00	62,437
Dec 12, 2024	44.50	45.00	43.70	44.00	44.00	9,505
Dec 11, 2024	43.50	45.00	43.00	44.50	44.50	78,340
Dec 10, 2024	43.00	43.00	42.00	43.00	43.00	927,777
Dec 9, 2024	43.50	43.30	42.15	43.00	43.00	51,319
Dec 6, 2024	43.50	43.60	42.45	43.50	43.50	28,130
Dec 5, 2024	44.00	43.69	43.05	44.00	44.00	166,451
Dec 4, 2024	44.00	44.00	43.05	44.00	44.00	43,178
Dec 3, 2024	43.50	43.69	43.00	44.00	44.00	23,611
Dec 2, 2024	45.00	45.20	43.00	44.00	44.00	60,555
Nov 29, 2024	45.00	44.00	44.00	45.00	45.00	446
Nov 28, 2024	45.00	45.38	44.00	45.00	45.00	14,614
Nov 27, 2024	45.00	45.18	44.02	45.00	45.00	16,539
Nov 26, 2024	45.00	45.29	44.10	45.00	45.00	13,308
Nov 25, 2024	45.50	46.25	44.30	45.00	45.00	56,546
Nov 22, 2024	45.00	44.68	44.06	45.00	45.00	39,137
Nov 21, 2024	46.00	46.30	43.25	45.00	45.00	157,055
Nov 20, 2024	46.00	45.00	45.00	46.00	46.00	71
Nov 19, 2024	46.00	46.70	45.30	46.00	46.00	31,278
Nov 18, 2024	46.00	46.74	46.74	46.00	46.00	5,000
Nov 15, 2024	46.00	46.44	46.11	46.00	46.00	18,105
Nov 14, 2024	47.00	46.48	45.00	46.00	46.00	41,866
Nov 13, 2024	47.00	46.40	46.26	46.50	46.50	9,843
Nov 12, 2024	46.50	47.90	45.00	46.50	46.50	19,255
Nov 11, 2024	45.00	46.76	44.70	46.50	46.50	46,601
Nov 8, 2024	45.00	45.40	45.40	45.00	45.00	1,110
Nov 7, 2024	45.00	45.48	45.00	45.00	45.00	13,839
Nov 6, 2024	46.00	45.76	45.17	45.00	45.00	22,120
Nov 5, 2024	46.50	47.67	45.36	46.00	46.00	23,994
Nov 4, 2024	46.50	47.07	45.00	46.50	46.50	26,695
Nov 1, 2024	46.50	47.20	45.15	46.50	46.50	2,958
Oct 31, 2024	46.50	47.64	45.36	46.50	46.50	14,060
Oct 30, 2024	46.50	45.55	45.10	46.50	46.50	26,688
Oct 29, 2024	46.50	45.89	45.89	46.50	46.50	9,802
Oct 28, 2024	46.50	47.40	45.89	46.50	46.50	11,967
Oct 25, 2024	46.00	46.79	45.16	46.50	46.50	45,153
Oct 24, 2024	45.50	46.85	45.12	45.50	45.50	21,710
Oct 23, 2024	45.50	46.60	44.66	45.50	45.50	21,714
Oct 22, 2024	45.50	46.85	46.25	45.50	45.50	5,094
Oct 21, 2024	45.50	46.38	44.66	45.50	45.50	3,972
Oct 18, 2024	45.50	44.70	44.70	45.50	45.50	5,422
Oct 17, 2024	45.50	46.55	44.51	45.50	45.50	19,300
Oct 16, 2024	46.50	46.55	45.11	45.50	45.50	99,347
Oct 15, 2024	46.50	46.30	45.50	46.50	46.50	48,918
Oct 14, 2024	46.50	48.00	46.05	46.50	46.50	15,638
Oct 11, 2024	45.50	48.00	45.50	46.50	46.50	25,062
Oct 10, 2024	43.50	46.00	45.00	45.50	45.50	28,981
Oct 9, 2024	44.00	45.40	44.01	43.50	43.50	61,881
Oct 8, 2024	44.00	45.56	43.60	44.00	44.00	29,688
Oct 7, 2024	44.00	45.56	42.77	44.00	44.00	40,271
Oct 4, 2024	44.00	45.65	45.40	44.00	44.00	7,288
Oct 3, 2024	45.50	45.75	41.50	44.00	44.00	291,702
Oct 2, 2024	50.00	48.00	45.00	45.50	45.50	111,888
Oct 1, 2024	51.00	50.50	49.10	50.50	50.50	59,882
Sep 30, 2024	51.50	51.98	50.14	51.00	51.00	79,296
Sep 27, 2024	51.50	52.40	50.00	51.50	51.50	110,965
Sep 26, 2024	51.50	53.00	50.55	51.50	51.50	148,196
Sep 25, 2024	50.50	52.00	49.00	50.50	50.50	29,815
Sep 24, 2024	52.00	54.55	49.44	50.50	50.50	103,980
Sep 23, 2024	48.00	50.66	47.51	50.00	50.00	201,244
Sep 20, 2024	47.50	48.90	47.13	48.00	48.00	29,582
Sep 19, 2024	47.50	48.49	47.05	47.50	47.50	89,051
Sep 18, 2024	48.00	47.94	46.70	47.00	47.00	39,922
Sep 17, 2024	47.00	48.88	47.67	48.00	48.00	34,286
Sep 16, 2024	47.00	47.88	47.17	47.00	47.00	66,590
Sep 13, 2024	47.00	48.00	46.52	47.00	47.00	55,200
Sep 12, 2024	47.00	47.78	46.00	47.00	47.00	153,333
Sep 11, 2024	46.00	48.00	45.44	47.00	47.00	125,697
Sep 10, 2024	44.00	48.00	44.20	46.00	46.00	308,297
Sep 9, 2024	41.50	46.90	41.80	43.00	43.00	189,223
Sep 6, 2024	41.50	43.00	41.22	41.50	41.50	64,057
Sep 5, 2024	41.50	42.19	40.00	41.50	41.50	62,222
Sep 4, 2024	43.00	43.64	40.00	41.00	41.00	219,980
Sep 3, 2024	42.00	43.08	41.13	42.50	42.50	289,564
Sep 2, 2024	41.50	43.40	40.00	42.00	42.00	110,317
Aug 30, 2024	39.50	40.00	39.47	40.00	40.00	60,912
Aug 29, 2024	40.50	39.85	39.16	39.50	39.50	59,422
Aug 28, 2024	40.00	40.44	39.00	40.00	40.00	164,375
Aug 27, 2024	40.00	39.89	39.00	40.00	40.00	27,966
Aug 23, 2024	40.00	40.90	39.00	40.00	40.00	46,405
Aug 22, 2024	40.00	41.00	39.40	40.00	40.00	100,543
Aug 21, 2024	38.00	40.75	37.55	40.00	40.00	266,877
Aug 20, 2024	37.00	37.80	36.53	37.00	37.00	24,214
Aug 19, 2024	37.00	37.74	36.00	37.00	37.00	5,936
Aug 16, 2024	37.00	37.80	36.00	37.00	37.00	78,653
Aug 15, 2024	35.50	37.10	35.00	37.00	37.00	94,903
Aug 14, 2024	35.50	35.30	35.00	36.00	36.00	4,342
Aug 13, 2024	35.50	35.35	35.00	36.00	36.00	1,834
Aug 12, 2024	36.00	36.09	34.50	36.00	36.00	38,233
Aug 9, 2024	37.00	37.00	35.00	36.00	36.00	66,642
Aug 8, 2024	37.50	37.00	36.17	37.00	37.00	30,139
Aug 7, 2024	37.50	37.00	36.30	37.50	37.50	41,323
Aug 6, 2024	38.00	37.80	36.00	37.50	37.50	23,654
Aug 5, 2024	38.00	38.40	35.45	38.00	38.00	85,296
Aug 2, 2024	38.50	39.00	38.15	38.50	38.50	67,592
Aug 1, 2024	38.50	39.00	38.00	38.50	38.50	68,039
Jul 31, 2024	38.50	38.80	38.00	38.50	38.50	7,700
Jul 30, 2024	38.50	39.00	38.10	38.50	38.50	94,890
Jul 29, 2024	38.50	38.90	38.15	38.50	38.50	34,892
Jul 26, 2024	40.00	39.70	38.26	38.50	38.50	40,364
Jul 25, 2024	41.50	41.56	40.00	40.00	40.00	132,637
Jul 24, 2024	41.00	42.00	41.00	41.00	41.00	52,348
Jul 23, 2024	40.50	41.51	40.00	41.00	41.00	23,180
Jul 22, 2024	39.50	40.80	38.54	40.00	40.00	157,590
Jul 19, 2024	38.50	40.00	38.00	40.00	40.00	101,564
Jul 18, 2024	39.00	39.00	37.00	38.50	38.50	325,105
Jul 17, 2024	39.00	39.33	37.00	39.00	39.00	25,183
Jul 16, 2024	39.00	39.48	38.30	39.00	39.00	4,600
Jul 15, 2024	39.00	39.90	38.13	39.00	39.00	144,089
Jul 12, 2024	39.00	39.68	38.32	39.00	39.00	1,041
Jul 11, 2024	39.00	39.70	38.32	39.00	39.00	30,308
Jul 10, 2024	39.50	39.70	38.60	39.00	39.00	27,047
Jul 9, 2024	41.50	41.00	39.00	39.00	39.00	151,604
Jul 8, 2024	40.00	42.25	39.20	41.50	41.50	150,477
Jul 5, 2024	39.00	40.49	39.44	40.00	40.00	30,053
Jul 4, 2024	39.00	39.49	38.34	39.00	39.00	20,152
Jul 3, 2024	39.50	39.25	38.27	39.00	39.00	50,620
Jul 2, 2024	39.50	40.00	38.60	39.50	39.50	105,749
Jul 1, 2024	39.50	39.99	39.11	39.50	39.50	59,803
Jun 28, 2024	40.00	40.68	39.54	39.50	39.50	44,731
Jun 27, 2024	40.00	41.00	39.14	40.00	40.00	66,098
Jun 26, 2024	40.00	40.30	39.14	40.00	40.00	19,034
Jun 25, 2024	39.00	39.80	38.63	40.00	40.00	68,023
Jun 24, 2024	39.50	39.50	38.93	39.40	39.40	47,792
Jun 21, 2024	40.00	40.10	39.05	39.50	39.50	49,802
Jun 20, 2024	41.50	41.47	39.04	40.00	40.00	82,875
Jun 19, 2024	41.50	42.49	40.25	41.50	41.50	116,189
Jun 18, 2024	42.00	41.30	41.00	41.50	41.50	32,077
Jun 17, 2024	42.50	42.64	41.30	42.00	42.00	34,475
Jun 14, 2024	42.50	42.50	42.00	42.50	42.50	70,463
Jun 13, 2024	43.00	43.00	42.30	42.50	42.50	4,290
Jun 12, 2024	43.00	43.17	42.00	43.00	43.00	11,202
Jun 11, 2024	43.00	43.32	42.00	43.00	43.00	24,783
Jun 10, 2024	43.00	43.47	42.30	43.00	43.00	31,863
Jun 7, 2024	43.00	43.48	43.48	43.00	43.00	1,353
Jun 6, 2024	43.00	43.53	43.53	43.00	43.00	443
Jun 5, 2024	43.00	42.18	42.00	43.00	43.00	17,536
Jun 4, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 3, 2024	44.50	44.30	43.00	43.00	43.00	49,286
May 31, 2024	44.50	44.00	43.30	44.50	44.50	25,099
May 30, 2024	45.00	45.30	43.00	44.50	44.50	32,497
May 29, 2024	45.50	45.10	44.20	45.00	45.00	69,321
May 28, 2024	46.00	45.65	44.98	45.50	45.50	151,275
May 24, 2024	46.00	46.76	45.28	46.00	46.00	82,154
May 23, 2024	46.00	46.40	45.81	46.00	46.00	29,141
May 22, 2024	47.00	48.55	45.76	46.00	46.00	72,866
May 21, 2024	43.50	47.00	43.88	47.00	47.00	68,475
May 20, 2024	46.00	45.30	42.26	43.50	43.50	119,659
May 17, 2024	46.00	46.64	45.00	46.00	46.00	57,579
May 16, 2024	43.50	46.00	42.62	46.00	46.00	191,449
May 15, 2024	43.00	43.90	42.26	43.00	43.00	158,650
May 14, 2024	43.00	43.10	42.19	43.00	43.00	36,043
May 13, 2024	42.50	42.94	42.00	43.00	43.00	41,336
May 10, 2024	43.00	43.03	41.35	42.50	42.50	17,466
May 9, 2024	43.00	42.00	42.00	43.00	43.00	13,000
May 8, 2024	43.00	43.44	42.06	43.00	43.00	25,346
May 7, 2024	43.50	45.49	43.00	43.00	43.00	109,080
May 3, 2024	42.00	41.90	41.00	42.00	42.00	8,504
May 2, 2024	42.00	42.22	41.00	42.00	42.00	36,117
May 1, 2024	42.00	42.64	41.42	42.00	42.00	483
Apr 30, 2024	42.00	42.09	41.38	42.00	42.00	3,725
Apr 29, 2024	42.00	42.26	41.36	42.00	42.00	17,327
Apr 26, 2024	42.00	41.95	41.41	42.00	42.00	28,153
Apr 25, 2024	42.00	42.19	41.36	42.00	42.00	26,097
Apr 24, 2024	42.00	42.31	41.44	42.00	42.00	59,113
Apr 23, 2024	41.50	43.00	41.38	42.00	42.00	20,655
Apr 22, 2024	41.50	43.00	41.09	43.00	43.00	29,082
Apr 19, 2024	43.00	42.21	41.55	42.00	42.00	14,000
Apr 18, 2024	43.00	43.04	42.00	43.00	43.00	31,610
Apr 17, 2024	43.00	43.74	42.10	43.00	43.00	109,363
Apr 16, 2024	43.50	43.82	42.15	43.00	43.00	8,018
Apr 15, 2024	43.50	43.82	43.00	43.50	43.50	31,550
Apr 12, 2024	43.50	43.82	43.05	43.50	43.50	12,214
Apr 11, 2024	44.50	44.01	43.00	43.50	43.50	54,454
Apr 10, 2024	45.00	45.11	44.28	45.00	45.00	20,340
Apr 9, 2024	45.00	45.19	44.22	45.00	45.00	16,212
Apr 8, 2024	44.50	45.00	44.10	45.00	45.00	50,217
Apr 5, 2024	45.00	45.94	44.00	44.50	44.50	72,631
Apr 4, 2024	46.50	46.00	45.25	46.00	46.00	139,116
Apr 3, 2024	47.00	46.24	46.00	46.00	46.00	100,802
Apr 2, 2024	46.50	46.95	45.75	47.00	47.00	56,752
Mar 28, 2024	46.00	46.94	45.11	46.00	46.00	141,097
Mar 27, 2024	46.00	47.00	45.58	46.00	46.00	95,500
Mar 26, 2024	46.00	46.76	45.54	46.00	46.00	118,430
Mar 25, 2024	46.00	46.76	45.24	46.00	46.00	81,910
Mar 22, 2024	46.00	46.40	45.14	46.00	46.00	86,669
Mar 21, 2024	3.10 Dividend
Mar 21, 2024	48.00	48.00	45.45	46.00	46.00	100,800
Mar 20, 2024	49.00	50.00	48.24	49.00	45.90	134,454
Mar 19, 2024	47.00	50.00	46.00	49.00	45.90	203,458
Mar 18, 2024	47.00	47.76	46.24	47.00	44.03	91,566
Mar 15, 2024	46.00	48.00	45.20	47.00	44.03	157,232
Mar 14, 2024	42.00	47.40	42.80	46.00	43.09	251,991
Mar 13, 2024	42.50	43.70	41.30	42.00	39.34	52,348
Mar 12, 2024	42.50	43.75	41.55	42.50	39.81	42,581
Mar 11, 2024	37.00	44.90	36.35	42.20	39.53	316,585
Mar 8, 2024	36.00	37.50	35.52	36.50	34.19	91,643
Mar 7, 2024	35.00	36.78	35.15	36.00	33.72	50,591
Mar 6, 2024	35.50	36.50	34.66	35.00	32.79	27,846
Mar 5, 2024	35.50	36.65	34.85	35.50	33.25	7,327
Mar 4, 2024	35.50	36.74	34.76	35.50	33.25	44,746
Mar 1, 2024	35.50	36.55	34.81	35.50	33.25	36,756
Feb 29, 2024	35.50	36.55	35.13	35.50	33.25	20,641
Feb 28, 2024	35.50	36.55	35.06	35.50	33.25	49,164
Feb 27, 2024	35.50	36.55	34.66	35.50	33.25	48,559
Feb 26, 2024	35.50	34.66	34.66	35.50	33.25	3,611
Feb 23, 2024	36.00	36.00	35.30	35.50	33.25	57,700
Feb 22, 2024	36.00	36.47	35.26	36.00	33.72	37,363
Feb 21, 2024	36.00	35.76	35.00	36.00	33.72	29,202
Feb 20, 2024	36.00	36.64	35.62	36.00	33.72	17,719
Feb 19, 2024	36.00	36.67	35.51	36.00	33.72	8,966
Feb 16, 2024	36.50	36.70	35.30	36.00	33.72	9,825
Feb 15, 2024	37.00	36.90	36.20	36.50	34.19	31,390
Feb 14, 2024	37.00	38.00	38.00	37.00	34.66	4,000
Feb 13, 2024	37.00	37.80	36.00	37.00	34.66	31,001
Feb 12, 2024	37.00	37.08	36.25	37.00	34.66	38,185
Feb 9, 2024	37.00	37.80	35.80	37.00	34.66	21,442
Feb 8, 2024	37.00	37.44	36.96	37.00	34.66	53,272
Feb 7, 2024	37.00	37.17	36.92	37.00	34.66	26,364
Feb 6, 2024	37.00	36.92	36.91	37.00	34.66	11,550
Feb 5, 2024	37.00	37.34	36.76	37.00	34.66	16,430
Feb 2, 2024	37.00	37.40	37.40	37.00	34.66	9,921
Feb 1, 2024	36.50	37.70	35.30	37.00	34.66	43,925
Jan 31, 2024	35.50	37.00	35.53	37.00	34.66	126,257
Jan 30, 2024	33.00	35.58	33.24	35.00	32.79	150,513
Jan 29, 2024	33.00	33.30	32.50	33.00	30.91	12,698
Jan 26, 2024	32.50	33.00	32.38	33.00	30.91	93,764
Jan 25, 2024	32.50	32.70	32.15	32.50	30.44	76,974
Jan 24, 2024	33.00	33.00	31.00	32.50	30.44	71,423
Jan 23, 2024	34.00	33.53	32.50	33.00	30.91	60,855
Jan 22, 2024	34.00	34.17	33.20	34.00	31.85	6,675

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

M.T.I Wireless Edge Ltd. (MWE.L)