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
  -0.10p -3.28% 2.95p 2.95p 3.00p 3.02p 2.95p 3.02p 3,387,834.00 16:07:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 67.74

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20162.95-0.10-3.28%2.953.023,387,834
01 Dec 20163.05-0.10-3.17%2.993.084,185,654
30 Nov 20163.15-0.01-0.32%3.083.19937,478
29 Nov 20163.16-0.08-2.47%3.163.361,927,185
28 Nov 20163.24+0.02+0.47%3.013.595,911,143
25 Nov 20163.225+0.09+2.71%3.083.351,981,121
24 Nov 20163.14-0.19-5.56%3.083.3117,623,750
23 Nov 20163.325-0.04-1.34%3.33.43,513,284
22 Nov 20163.37+0.06+1.81%3.323.3915,211,568
21 Nov 20163.31+0.10+3.12%3.243.4218,248,743
18 Nov 20163.21+0.10+3.22%3.23.3611,444,893
17 Nov 20163.11-0.19-5.76%2.863.5518,703,853
16 Nov 20163.3+0.60+22.22%2.613.4526,536,195
15 Nov 20162.7+0.07+2.66%2.52.744,830,897
14 Nov 20162.63-0.02-0.75%2.62.693,943,318
11 Nov 20162.650.000.00%2.562.71,821,273
10 Nov 20162.65+0.03+1.15%2.622.753,490,188
09 Nov 20162.62+0.02+0.77%2.462.662,083,928
08 Nov 20162.60.000.00%2.552.623,299,112
07 Nov 20162.6-0.02-0.76%2.512.673,715,887
04 Nov 20162.62+0.02+0.77%2.512.642,035,323
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.353.592.953.1688937k6M3M-0.40-11.94%
1 Month2.603.592.463.1367937k27M8M0.3513.46%
3 Months2.603.592.382.7486678k47M6M0.3513.46%
6 Months2.853.592.262.7313678k56M6M0.103.51%
1 Year3.054.001.612.6094678k107M9M-0.10-3.28%
3 Years52.5082.751.6125.8652678k291M17M-49.55-94.38%
5 Years29.0082.751.6129.2136230k291M13M-26.05-89.83%
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:20161204 10:12:16