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
  -0.01p -0.43% 2.305p 2.29p 2.32p 2.39p 2.28p 2.30p 3,247,013.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 53.41

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20172.305-0.01-0.43%2.27999992.39000013,247,013
27 Apr 20172.315-0.11-4.34%2.27999992.493,724,377
26 Apr 20172.42+0.07+2.76%2.28999992.422,635,276
25 Apr 20172.355+0.05+1.95%2.30999992.3699998921,705
24 Apr 20172.3099999-0.04-1.70%2.27999992.309999920,480,794
21 Apr 20172.3499999+0.02+0.86%2.252.34999991,746,394
20 Apr 20172.3299999+0.03+1.30%2.28999992.32999992,611,572
19 Apr 20172.2999999-0.04-1.71%2.252.32999994,461,014
18 Apr 20172.3399999-0.09-3.70%2.31999992.443,720,248
13 Apr 20172.43-0.02-0.61%2.39000012.472,222,756
12 Apr 20172.4449999-0.01-0.20%2.44499992.64000012,816,024
11 Apr 20172.45-0.03-1.01%2.422.5392,774
10 Apr 20172.4749999+0.13+5.32%2.212.59999997,798,197
07 Apr 20172.3499999+0.09+4.21%2.242.34999992,362,314
06 Apr 20172.2550001-0.04-1.53%2.232.27999995,175,082
05 Apr 20172.2899999-0.01-0.43%2.25999992.30999993,612,081
04 Apr 20172.2999999+0.01+0.44%2.25999992.31999992,975,070
03 Apr 20172.2899999-0.05-1.93%2.26999992.456,808,133
31 Mar 20172.335-0.03-1.06%2.29999992.35999982,391,070
30 Mar 20172.3599998-0.01-0.21%2.29999992.454,624,148
29 Mar 20172.365+0.08+3.28%2.26999992.369999814,327,467
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.252.492.250.0000922k20M6M0.0552.44%
1 Month2.362.642.210.0000393k20M4M-0.055-2.33%
3 Months2.773.012.210.0000393k30M5M-0.465-16.79%
6 Months2.613.592.210.0000393k30M5M-0.305-11.69%
1 Year3.653.852.210.0000393k56M5M-1.345-36.85%
3 Years73.0073.001.610.0000206k291M14M-70.695-96.84%
5 Years35.2582.751.610.0000206k291M13M-32.945-93.46%
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:43 V: D:20170429 17:40:46