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
  +0.00p +0.00% 2.22p 2.20p 2.24p 2.25p 2.20p 2.22p 3,475,802 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 51.44

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
19 May 20172.2650001+0.03+1.34%2.232.26500011,949,935
18 May 20172.2349998-0.02-0.67%2.212.26999991,855,919
17 May 20172.25+0.04+1.58%2.222.34999992,571,221
16 May 20172.2149999-0.01-0.23%2.22.414,429,738
15 May 20172.22-0.03-1.33%2.212.252,216,891
12 May 20172.25-0.03-1.10%2.252.31999992,090,800
11 May 20172.275-0.02-0.66%2.252.29999991,399,397
10 May 20172.2899999+0.02+1.10%2.252.2899999182,295
09 May 20172.2650001-0.03-1.31%2.252.27999991,065,783
08 May 20172.295-0.18-7.09%2.252.42,522,206
05 May 20172.47+0.19+8.10%2.222.474,613,189
04 May 20172.285+0.01+0.44%2.25999992.472,374,885
03 May 20172.275-0.02-0.66%2.25999992.28999991,301,754
02 May 20172.2899999-0.02-0.65%2.252.29999994,091,019
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.232.32.170.0000762k3M2M-0.01-0.45%
1 Month2.32.472.170.0000182k5M2M-0.08-3.48%
3 Months2.482.752.170.0000182k20M4M-0.26-10.48%
6 Months3.353.592.170.0000182k30M4M-1.13-33.73%
1 Year3.013.592.170.0000182k56M5M-0.79-26.25%
3 Years6768.751.610.0000182k291M14M-64.78-96.69%
5 Years29.7582.751.610.0000182k291M13M-27.53-92.54%
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:20170530 03:40:12