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 +0.35% 2.86p 2.87p 2.88p 2.86p 2.82p 2.82p 5,658,395 14:05:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 66.27

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 20172.8499999+0.05+1.79%2.78999992.849999918,606,794
21 Jul 20172.7999999-0.01-0.18%2.79999992.80999997,135,896
20 Jul 20172.805+0.01+0.18%2.78999992.80517,413,906
19 Jul 20172.7999999-0.02-0.53%2.75999992.819999982,021,672
18 Jul 20172.815+0.01+0.18%2.80999992.81999998,544,545
17 Jul 20172.80999990.000.00%2.80999992.82999995,288,478
14 Jul 20172.8099999-0.02-0.71%2.79999992.82999994,649,663
13 Jul 20172.82999990.000.00%2.78999992.849999919,284,721
12 Jul 20172.82999990.000.00%2.79999992.82999992,681,371
11 Jul 20172.8299999+0.02+0.89%2.77999992.829999910,673,817
10 Jul 20172.805-0.04-1.23%2.78999992.849999913,643,099
07 Jul 20172.8399999-0.02-0.70%2.83999992.85999989,225,284
06 Jul 20172.8599998+0.03+1.06%2.83999992.85999987,422,923
05 Jul 20172.82999990.000.00%2.82999992.849999914,693,316
04 Jul 20172.8299999-0.03-0.88%2.82999992.88000018,612,318
03 Jul 20172.855+0.02+0.53%2.82999992.8555,533,795
30 Jun 20172.83999990.000.00%2.83999992.84999993,590,165
29 Jun 20172.83999990.000.00%2.82999992.83999992,739,531
28 Jun 20172.83999990.000.18%2.82999992.839999914,680,896
27 Jun 20172.835+0.01+0.18%2.82999992.83999994,772,597
26 Jun 20172.8299999-0.01-0.35%2.82999992.849999915,369,127
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.812.862.762.80867M82M27M0.051.78%
1 Month2.832.882.762.81963M82M13M0.031.06%
3 Months2.32.982.172.7703182k254M13M0.5624.35%
6 Months2.983.012.172.6748182k254M9M-0.12-4.03%
1 Year2.813.592.172.6939182k254M7M0.051.78%
3 Years42.7552.51.6110.8361182k291M13M-39.89-93.31%
5 Years27.582.751.6127.1937182k291M13M-24.64-89.60%
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:42 V: D:20170725 20:43:59