Share Name Share Symbol Market Type Share ISIN Share Description
Matomy Media LSE:MTMY London Ordinary Share IL0011316978 ORD NIS0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.50p +0.47% 106.375p 104.00p 108.75p - - - 0 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 276.6 -3.3 -13.0 - 103.25

Matomy Media (MTMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017106.375+0.50+0.47%106.375106.3750
17 Aug 2017105.87499+0.50+0.47%105.375106.533,544
16 Aug 2017105.375+1.88+1.81%105.25107.62569,325
15 Aug 2017103.5+5.00+5.08%101105.1254,291
14 Aug 201798.500007+0.13+0.13%9599.54,710
11 Aug 201798.375007+0.50+0.51%98.37500798.3750070
10 Aug 201797.874992+1.50+1.56%9697.9999923,355
09 Aug 201796.375-1.12-1.15%96.37596.3750
08 Aug 201797.4999920.000.00%9397.499992873
07 Aug 201797.499992-4.88-4.76%95102.517,910
04 Aug 2017102.3750.000.00%102.375102.3754,816
03 Aug 2017102.375+1.38+1.36%101.25103.2518,473
02 Aug 2017101-3.13-3.00%100.5104.516,481
01 Aug 2017104.125+1.13+1.09%104105.4999925,351
31 Jul 2017103-0.50-0.48%101.74999103.12519,580
28 Jul 2017103.5-1.88-1.78%103.5104.6253,000
27 Jul 2017105.375-0.12-0.12%104.25105.6249919,972
26 Jul 2017105.499990.000.00%104.5106.7561,723
25 Jul 2017105.49999+0.50+0.48%105.25110.1255,857
24 Jul 2017105-3.50-3.23%105108.545,341
21 Jul 2017108.50.000.00%108108.51,080
20 Jul 2017108.5-0.50-0.46%108.511050,073
19 Jul 20171090.000.00%108109549
Download more Matomy Media Historical Data

Matomy Media (MTMY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week98.375107.62595105.1636069k22k88.13%
1 Month108110.12593104.1725069k18k-1.625-1.50%
3 Months105118.62588.5103.79690181k26k1.3751.31%
6 Months102.5118.62588.5105.68110340k25k3.8753.78%
1 Year75.5136.87575.5106.592903M46k30.87540.89%
3 Years225254.7564149.5347013M68k-118.625-52.72%
5 Years23525964149.9190013M65k-128.625-54.73%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170819 11:01:35