LSE - Delayed Quote GBp

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

52.95
+0.45
+(0.86%)
As of 12:40:57 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202552.7054.0051.6052.9552.9530,287
Jun 6, 202552.0052.8551.5552.5052.5027,650
Jun 5, 202552.5053.5050.0051.0051.0033,434
Jun 4, 202551.0053.1951.3052.5052.50158,380
Jun 3, 202546.5052.0046.3351.0051.00182,256
Jun 2, 202546.5047.0045.0046.5046.50168,174
May 30, 202546.0046.5045.2546.0046.0051,633
May 29, 202546.5046.4045.3346.0046.0084,189
May 28, 202544.5046.6043.4546.5046.50148,649
May 27, 202545.5047.0043.3844.5044.50256,100
May 23, 202545.0044.0042.0043.0043.00281,022
May 22, 202546.0046.0044.0045.0045.0062,329
May 21, 202548.0047.2046.0046.0046.0063,692
May 20, 202548.0048.0546.5048.0048.00111,992
May 19, 202548.0048.7547.0048.0048.00103,908
May 16, 202548.0048.3448.2548.0048.0031,459
May 15, 202548.0048.9047.1548.0048.0018,518
May 14, 202548.0048.5047.1048.0048.0079,777
May 13, 202549.0049.4547.1048.0048.0052,956
May 12, 202549.0050.0048.1049.0049.00134,514
May 9, 202546.5047.7646.0347.0047.00108,404
May 8, 202546.5046.6046.0046.5046.50123,468
May 7, 202548.0047.3746.0046.5046.5058,418
May 6, 202548.0049.0047.0048.0048.0048,611
May 2, 202548.0048.6847.5148.0048.0025,463
May 1, 202546.0048.8046.0048.0048.00164,680
Apr 30, 202546.0046.4045.0046.0046.0037,983
Apr 29, 202545.5046.5045.3046.0046.0073,597
Apr 28, 202544.0046.7044.0045.5045.50394,168
Apr 25, 202543.5043.2242.0043.0043.00103,076
Apr 24, 202543.5044.0043.0043.5043.5059,907
Apr 23, 202544.0044.0043.0043.5043.50139,280
Apr 22, 202544.0043.5543.0044.0044.0060,523
Apr 17, 202544.0043.6043.0044.0044.0054,681
Apr 16, 202544.0043.9643.0044.0044.0025,748
Apr 15, 202544.5044.5543.0044.0044.00155,933
Apr 14, 202544.5045.0044.2044.5044.50131,370
Apr 11, 202545.5045.1044.0044.5044.50125,550
Apr 10, 202545.0048.6445.2045.5045.50186,961
Apr 9, 202547.5047.5043.5044.5044.50137,400
Apr 8, 202546.0048.6345.0048.5048.50138,579
Apr 7, 202548.5048.5042.5046.0046.00263,959
Apr 4, 202551.0050.1048.0048.5048.50171,291
Apr 3, 202550.5051.1050.0351.0051.0074,646
Apr 2, 202551.5051.4749.1050.0050.00135,584
Apr 1, 202552.5052.0050.5051.5051.50118,477
Mar 31, 202553.2553.3051.3052.5052.50167,467
Mar 28, 202553.0053.4852.1153.2553.2584,636
Mar 27, 2025 2.435631 Dividend
Mar 27, 202553.5053.4051.5053.0053.00360,895
Mar 26, 202554.5057.0054.4455.5055.47155,478
Mar 25, 202555.5055.8054.0454.5054.47205,565
Mar 24, 202558.5059.0055.2055.5055.47204,633
Mar 21, 202559.0059.7858.3058.5058.47119,893
Mar 20, 202559.0059.7058.5058.5058.47102,624
Mar 19, 202558.0059.7057.1259.0058.96245,076
Mar 18, 202559.5060.2057.1258.0057.97375,302
Mar 17, 202565.5065.1659.0059.5059.46840,970
Mar 14, 202564.5068.8964.5568.5068.46322,957
Mar 13, 202568.0069.0064.0064.5064.46280,851
Mar 12, 202568.5070.9067.2968.0067.96840,439
Mar 11, 202562.0068.0062.1768.0067.96776,984
Mar 10, 202560.0069.6060.0062.0061.961,392,002
Mar 7, 202558.0059.5058.1659.0058.9687,541
Mar 6, 202558.0058.8058.0058.0057.9717,881
Mar 5, 202558.0058.7057.0058.0057.9735,760
Mar 4, 202561.5061.3257.5258.0057.97142,349
Mar 3, 202557.5062.0057.0061.0060.96460,835
Feb 28, 202556.0057.9456.5257.5057.47206,087
Feb 27, 202554.5057.0054.7255.5055.47192,410
Feb 26, 202554.0055.0053.4455.0054.9770,373
Feb 25, 202555.0057.0053.0054.0053.97154,291
Feb 24, 202553.0055.9053.7655.0054.97152,843
Feb 21, 202554.0054.4953.1053.0052.97121,022
Feb 20, 202554.0054.7053.0054.0053.9734,406
Feb 19, 202555.5055.3553.2554.0053.9762,071
Feb 18, 202555.5057.0054.4555.5055.47131,261
Feb 17, 202553.0056.7052.3654.0053.97459,755
Feb 14, 202554.5055.8052.5053.0052.97316,515
Feb 13, 202553.0054.8053.0054.5054.47213,055
Feb 12, 202551.0055.0051.0053.0052.97253,250
Feb 11, 202547.5049.0046.8048.5048.4748,691
Feb 10, 202547.0049.0046.7247.5047.4752,088
Feb 7, 202547.0047.7046.7047.0046.9712,164
Feb 6, 202547.0047.3046.6447.0046.9721,008
Feb 5, 202547.0047.1646.0047.0046.9739,870
Feb 4, 202547.0046.5546.5547.0046.973,188
Feb 3, 202547.5047.4046.4446.5046.4742,122
Jan 31, 202547.5047.6247.0047.5047.4728,755
Jan 30, 202549.0049.2046.2047.5047.47115,754
Jan 29, 202549.0049.5048.5349.0048.9750,680
Jan 28, 202551.0050.1248.3849.0048.97119,416
Jan 27, 202552.0051.6050.1651.0050.9733,329
Jan 24, 202552.0053.0051.1652.0051.9713,103
Jan 23, 202552.0052.2551.1652.0051.9718,514
Jan 22, 202553.0053.2552.0052.0051.9729,406
Jan 21, 202553.0053.2952.2253.0052.9735,085
Jan 20, 202553.0053.3052.3053.0052.9750,698
Jan 17, 202552.0053.3051.7852.5052.47166,517
Jan 16, 202553.0052.7751.3552.0051.9750,441
Jan 15, 202552.0054.0051.0053.0052.97141,265
Jan 14, 202552.5055.0050.8552.0051.97154,235
Jan 13, 202550.0050.7549.7250.0049.9755,502
Jan 10, 202550.0050.8049.3450.0049.9746,905
Jan 9, 202549.5050.0049.1549.5049.4750,885
Jan 8, 202548.0049.6547.0049.2049.17183,113
Jan 7, 202546.5049.0046.4048.0047.97110,410
Jan 6, 202545.5047.0045.0046.5046.47116,540
Jan 3, 202545.0045.4944.6045.5045.4783,191
Jan 2, 202542.5045.0042.8944.5044.47437,221
Dec 31, 202442.5042.9642.9642.5042.4750,000
Dec 30, 202442.5043.0041.1542.5042.4715,959
Dec 27, 202442.5043.0041.1042.5042.4736,786
Dec 24, 202443.0042.9842.0043.0042.978,800
Dec 23, 202443.0044.0043.2043.0042.97262
Dec 20, 202444.0043.6842.2543.0042.9761,183
Dec 19, 202444.0043.7843.0444.0043.9715,695
Dec 18, 202444.0043.9243.0044.0043.9723,500
Dec 17, 202444.0044.0044.0044.0043.971,677
Dec 16, 202444.0044.0143.0444.0043.9733,402
Dec 13, 202444.0044.2043.0044.0043.9762,437
Dec 12, 202444.5045.0043.7044.0043.979,505
Dec 11, 202443.5045.0043.0044.5044.4778,340
Dec 10, 202443.0043.0042.0043.0042.97927,777
Dec 9, 202443.5043.3042.1543.0042.9751,319
Dec 6, 202443.5043.6042.4543.5043.4728,130
Dec 5, 202444.0043.6943.0544.0043.97166,451
Dec 4, 202444.0044.0043.0544.0043.9743,178
Dec 3, 202443.5043.6943.0044.0043.9723,611
Dec 2, 202445.0045.2043.0044.0043.9760,555
Nov 29, 202445.0044.0044.0045.0044.97446
Nov 28, 202445.0045.3844.0045.0044.9714,614
Nov 27, 202445.0045.1844.0245.0044.9716,539
Nov 26, 202445.0045.2944.1045.0044.9713,308
Nov 25, 202445.5046.2544.3045.0044.9756,546
Nov 22, 202445.0044.6844.0645.0044.9739,137
Nov 21, 202446.0046.3043.2545.0044.97157,055
Nov 20, 202446.0045.0045.0046.0045.9771
Nov 19, 202446.0046.7045.3046.0045.9731,278
Nov 18, 202446.0046.7446.7446.0045.975,000
Nov 15, 202446.0046.4446.1146.0045.9718,105
Nov 14, 202447.0046.4845.0046.0045.9741,866
Nov 13, 202447.0046.4046.2646.5046.479,843
Nov 12, 202446.5047.9045.0046.5046.4719,255
Nov 11, 202445.0046.7644.7046.5046.4746,601
Nov 8, 202445.0045.4045.4045.0044.971,110
Nov 7, 202445.0045.4845.0045.0044.9713,839
Nov 6, 202446.0045.7645.1745.0044.9722,120
Nov 5, 202446.5047.6745.3646.0045.9723,994
Nov 4, 202446.5047.0745.0046.5046.4726,695
Nov 1, 202446.5047.2045.1546.5046.472,958
Oct 31, 202446.5047.6445.3646.5046.4714,060
Oct 30, 202446.5045.5545.1046.5046.4726,688
Oct 29, 202446.5045.8945.8946.5046.479,802
Oct 28, 202446.5047.4045.8946.5046.4711,967
Oct 25, 202446.0046.7945.1646.5046.4745,153
Oct 24, 202445.5046.8545.1245.5045.4721,710
Oct 23, 202445.5046.6044.6645.5045.4721,714
Oct 22, 202445.5046.8546.2545.5045.475,094
Oct 21, 202445.5046.3844.6645.5045.473,972
Oct 18, 202445.5044.7044.7045.5045.475,422
Oct 17, 202445.5046.5544.5145.5045.4719,300
Oct 16, 202446.5046.5545.1145.5045.4799,347
Oct 15, 202446.5046.3045.5046.5046.4748,918
Oct 14, 202446.5048.0046.0546.5046.4715,638
Oct 11, 202445.5048.0045.5046.5046.4725,062
Oct 10, 202443.5046.0045.0045.5045.4728,981
Oct 9, 202444.0045.4044.0143.5043.4761,881
Oct 8, 202444.0045.5643.6044.0043.9729,688
Oct 7, 202444.0045.5642.7744.0043.9740,271
Oct 4, 202444.0045.6545.4044.0043.977,288
Oct 3, 202445.5045.7541.5044.0043.97291,702
Oct 2, 202450.0048.0045.0045.5045.47111,888
Oct 1, 202451.0050.5049.1050.5050.4759,882
Sep 30, 202451.5051.9850.1451.0050.9779,296
Sep 27, 202451.5052.4050.0051.5051.47110,965
Sep 26, 202451.5053.0050.5551.5051.47148,196
Sep 25, 202450.5052.0049.0050.5050.4729,815
Sep 24, 202452.0054.5549.4450.5050.47103,980
Sep 23, 202448.0050.6647.5150.0049.97201,244
Sep 20, 202447.5048.9047.1348.0047.9729,582
Sep 19, 202447.5048.4947.0547.5047.4789,051
Sep 18, 202448.0047.9446.7047.0046.9739,922
Sep 17, 202447.0048.8847.6748.0047.9734,286
Sep 16, 202447.0047.8847.1747.0046.9766,590
Sep 13, 202447.0048.0046.5247.0046.9755,200
Sep 12, 202447.0047.7846.0047.0046.97153,333
Sep 11, 202446.0048.0045.4447.0046.97125,697
Sep 10, 202444.0048.0044.2046.0045.97308,297
Sep 9, 202441.5046.9041.8043.0042.97189,223
Sep 6, 202441.5043.0041.2241.5041.4864,057
Sep 5, 202441.5042.1940.0041.5041.4862,222
Sep 4, 202443.0043.6440.0041.0040.98219,980
Sep 3, 202442.0043.0841.1342.5042.47289,564
Sep 2, 202441.5043.4040.0042.0041.98110,317
Aug 30, 202439.5040.0039.4740.0039.9860,912
Aug 29, 202440.5039.8539.1639.5039.4859,422
Aug 28, 202440.0040.4439.0040.0039.98164,375
Aug 27, 202440.0039.8939.0040.0039.9827,966
Aug 23, 202440.0040.9039.0040.0039.9846,405
Aug 22, 202440.0041.0039.4040.0039.98100,543
Aug 21, 202438.0040.7537.5540.0039.98266,877
Aug 20, 202437.0037.8036.5337.0036.9824,214
Aug 19, 202437.0037.7436.0037.0036.985,936
Aug 16, 202437.0037.8036.0037.0036.9878,653
Aug 15, 202435.5037.1035.0037.0036.9894,903
Aug 14, 202435.5035.3035.0036.0035.984,342
Aug 13, 202435.5035.3535.0036.0035.981,834
Aug 12, 202436.0036.0934.5036.0035.9838,233
Aug 9, 202437.0037.0035.0036.0035.9866,642
Aug 8, 202437.5037.0036.1737.0036.9830,139
Aug 7, 202437.5037.0036.3037.5037.4841,323
Aug 6, 202438.0037.8036.0037.5037.4823,654
Aug 5, 202438.0038.4035.4538.0037.9885,296
Aug 2, 202438.5039.0038.1538.5038.4867,592
Aug 1, 202438.5039.0038.0038.5038.4868,039
Jul 31, 202438.5038.8038.0038.5038.487,700
Jul 30, 202438.5039.0038.1038.5038.4894,890
Jul 29, 202438.5038.9038.1538.5038.4834,892
Jul 26, 202440.0039.7038.2638.5038.4840,364
Jul 25, 202441.5041.5640.0040.0039.98132,637
Jul 24, 202441.0042.0041.0041.0040.9852,348
Jul 23, 202440.5041.5140.0041.0040.9823,180
Jul 22, 202439.5040.8038.5440.0039.98157,590
Jul 19, 202438.5040.0038.0040.0039.98101,564
Jul 18, 202439.0039.0037.0038.5038.48325,105
Jul 17, 202439.0039.3337.0039.0038.9825,183
Jul 16, 202439.0039.4838.3039.0038.984,600
Jul 15, 202439.0039.9038.1339.0038.98144,089
Jul 12, 202439.0039.6838.3239.0038.981,041
Jul 11, 202439.0039.7038.3239.0038.9830,308
Jul 10, 202439.5039.7038.6039.0038.9827,047
Jul 9, 202441.5041.0039.0039.0038.98151,604
Jul 8, 202440.0042.2539.2041.5041.48150,477
Jul 5, 202439.0040.4939.4440.0039.9830,053
Jul 4, 202439.0039.4938.3439.0038.9820,152
Jul 3, 202439.5039.2538.2739.0038.9850,620
Jul 2, 202439.5040.0038.6039.5039.48105,749
Jul 1, 202439.5039.9939.1139.5039.4859,803
Jun 28, 202440.0040.6839.5439.5039.4844,731
Jun 27, 202440.0041.0039.1440.0039.9866,098
Jun 26, 202440.0040.3039.1440.0039.9819,034
Jun 25, 202439.0039.8038.6340.0039.9868,023
Jun 24, 202439.5039.5038.9339.4039.3847,792
Jun 21, 202440.0040.1039.0539.5039.4849,802
Jun 20, 202441.5041.4739.0440.0039.9882,875
Jun 19, 202441.5042.4940.2541.5041.48116,189
Jun 18, 202442.0041.3041.0041.5041.4832,077
Jun 17, 202442.5042.6441.3042.0041.9834,475
Jun 14, 202442.5042.5042.0042.5042.4770,463
Jun 13, 202443.0043.0042.3042.5042.474,290
Jun 12, 202443.0043.1742.0043.0042.9711,202
Jun 11, 202443.0043.3242.0043.0042.9724,783
Jun 10, 202443.0043.4742.3043.0042.9731,863

Related Tickers