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
  +0.03p +1.23% 2.47p 2.48p 2.50p 2.64p 2.44p 2.44p 14,036,794.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 56.71

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20172.47+0.03+1.23%2.442.6414,036,794
23 Feb 20172.44-0.18-6.87%2.442.729,520,676
22 Feb 20172.62-0.01-0.38%2.612.686,401,344
21 Feb 20172.63-0.05-1.87%2.632.87,240,280
20 Feb 20172.68+0.07+2.68%2.552.714,559,484
17 Feb 20172.61-0.05-1.88%2.612.74,119,255
16 Feb 20172.660.000.00%2.612.873,249,908
15 Feb 20172.66-0.04-1.48%2.662.794,091,285
14 Feb 20172.70.000.00%2.672.793,444,511
13 Feb 20172.7-0.13-4.59%2.73.017,687,044
10 Feb 20172.83+0.08+2.91%2.792.972,356,343
09 Feb 20172.750.000.00%2.72.92,603,078
08 Feb 20172.75-0.05-1.79%2.752.81,213,982
07 Feb 20172.8+0.10+3.70%2.752.911,268,523
06 Feb 20172.7-0.09-3.23%2.72.831,122,759
03 Feb 20172.790.000.00%2.72.892,207,460
02 Feb 20172.79-0.08-2.79%2.772.94,251,580
01 Feb 20172.870.000.17%2.812.942,172,334
31 Jan 20172.865+0.02+0.53%2.82.865430,636
30 Jan 20172.85+0.05+1.79%2.82.852,658,579
27 Jan 20172.8+0.01+0.36%2.772.971,279,866
26 Jan 20172.79-0.06-2.11%2.7331,421,587
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.702.800.000.00004M30M10M-0.23-8.52%
1 Month2.973.010.000.0000431k30M5M-0.50-16.84%
3 Months3.023.150.000.0000431k30M4M-0.55-18.21%
6 Months2.653.590.000.0000431k56M6M-0.18-6.79%
1 Year1.754.000.000.0000431k107M7M0.7241.14%
3 Years79.0080.500.000.0000206k291M15M-76.53-96.87%
5 Years38.2582.750.000.0000206k291M13M-35.78-93.54%
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:30 V: D:20170226 07:39:31