Share Name Share Symbol Market Type Share ISIN Share Description
Monitise LSE:MONI London Ordinary Share GB00B1YMRB82 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.15p -6.12% 2.30p 2.29p 2.31p 2.37p 2.30p 2.35p 4,047,066.00 16:23:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 53.29

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20172.3-0.15-6.12%2.32.374,047,066
23 Mar 20172.45+0.05+2.08%2.352.4512,416,666
22 Mar 20172.4+0.12+5.26%2.32.6511,243,590
21 Mar 20172.28-0.06-2.56%2.282.354,128,871
20 Mar 20172.34+0.01+0.43%2.342.42,084,387
17 Mar 20172.33-0.05-1.89%2.332.392,014,726
16 Mar 20172.375+0.02+0.64%2.352.495,428,868
15 Mar 20172.36-0.01-0.42%2.352.55,423,076
14 Mar 20172.37+0.02+0.85%2.352.45,906,047
13 Mar 20172.35-0.15-6.00%2.342.4514,165,318
10 Mar 20172.5+0.03+1.21%2.42.558,104,049
09 Mar 20172.47-0.01-0.40%2.442.632,917,477
08 Mar 20172.48+0.03+1.22%2.462.751,915,576
07 Mar 20172.45+0.01+0.41%2.362.483,089,929
06 Mar 20172.44-0.09-3.37%2.42.453,799,085
03 Mar 20172.525+0.02+1.00%2.442.5254,917,087
02 Mar 20172.5+0.02+1.01%2.492.613,740,082
01 Mar 20172.475-0.04-1.59%2.432.523,493,532
28 Feb 20172.515+0.04+1.82%2.42.5510,749,203
27 Feb 20172.470.000.00%2.42.546,358,025
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.332.652.280.00002M12M6M-0.03-1.29%
1 Month2.442.752.280.00002M14M6M-0.14-5.74%
3 Months2.713.152.280.0000431k30M5M-0.41-15.13%
6 Months2.543.592.280.0000431k30M5M-0.24-9.45%
1 Year2.664.002.260.0000431k107M6M-0.36-13.53%
3 Years72.0075.501.610.0000206k291M15M-69.70-96.81%
5 Years37.7582.751.610.0000206k291M13M-35.45-93.91%
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:41 V: D:20170326 11:14:00