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
  +0.09p +3.11% 2.98p 2.86p 2.98p 2.98p 2.85p 2.8513p 1,396,441 15:01:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 69.05

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 20172.8900001+0.04+1.40%2.82999992.923,255,843
20 Jun 20172.84999990.000.18%2.83999992.84999994,122,505
19 Jun 20172.845+0.01+0.35%2.82999992.910,459,234
16 Jun 20172.835-0.01-0.18%2.82999992.839999931,222,243
15 Jun 20172.8399999+0.01+0.53%2.81999992.849999918,397,158
14 Jun 20172.825+0.02+0.53%2.79999992.829999961,608,353
13 Jun 20172.8099999+0.51+22.17%2.79999992.8800001253,670,025
12 Jun 20172.2999999-0.05-2.13%2.29999992.3199999689,612
09 Jun 20172.3499999-0.10-4.08%2.242.34999993,155,581
08 Jun 20172.45+0.26+11.87%2.252.455,439,320
07 Jun 20172.19+0.02+0.92%2.172.32999991,323,947
06 Jun 20172.17-0.03-1.36%2.172.27999993,735,832
05 Jun 20172.2-0.04-1.79%2.182.235,777,785
02 Jun 20172.24+0.03+1.36%2.182.242,382,973
01 Jun 20172.21-0.02-0.67%2.212.22728,694
31 May 20172.2249999-0.02-0.89%2.22.27999991,848,875
30 May 20172.2449998+0.02+1.13%2.22.33999991,155,111
26 May 20172.220.000.00%2.22.253,475,802
25 May 20172.22+0.01+0.23%2.172.25999992,809,103
24 May 20172.2149999-0.02-0.67%2.22.22762,052
23 May 20172.23-0.03-1.33%2.22.25999991,504,173
22 May 20172.2599999-0.01-0.22%2.222.29999992,217,046
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.822.982.820.00003M31M13M0.165.67%
1 Month2.262.982.170.0000690k254M22M0.7231.86%
3 Months2.322.982.170.0000182k254M10M0.6628.45%
6 Months2.683.152.170.0000182k254M7M0.311.19%
1 Year2.753.592.170.0000182k254M7M0.238.36%
3 Years56.7558.251.610.0000182k291M14M-53.77-94.75%
5 Years3482.751.610.0000182k291M13M-31.02-91.24%
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:34 V: D:20170622 14:26:29