Share Name Share Symbol Market Type Share ISIN Share Description
Matomy Media LSE:MTMY London Ordinary Share IL0011316978 ORD NIS0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.875p +1.09% 81.375p 78.00p 84.75p - - - 27,500 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 276.6 -3.3 -13.0 - 78.98

Matomy Media (MTMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 201780.5-2.00-2.42%80.580.539,797
21 Nov 201782.5-1.50-1.79%82.582.519,438
20 Nov 201784-1.00-1.18%84840
17 Nov 201785-0.38-0.44%85850
16 Nov 201785.375+0.38+0.44%83.2586.62518,762
15 Nov 201785-3.50-3.95%84.58931,480
14 Nov 201788.5+0.63+0.71%87.12589.9999923,500
13 Nov 201787.875-2.12-2.36%87.87587.8750
10 Nov 201789.9999920.000.00%89.99999289.9999920
09 Nov 201789.999992+0.25+0.28%89.99999289.9999920
08 Nov 201789.749992+1.00+1.13%89.74999289.7499920
07 Nov 201788.75+0.38+0.42%88.7588.7524,000
06 Nov 201788.375-2.63-2.88%88.3759220,881
03 Nov 201791+1.50+1.68%899221,579
02 Nov 201789.499992-2.13-2.32%89.49999289.9999921,821
01 Nov 201791.625+0.13+0.14%89.99999291.625889
31 Oct 201791.5+2.13+2.38%8891.514,500
30 Oct 201789.375+0.88+0.99%89.37589.3750
27 Oct 201788.5+0.63+0.71%88.588.50
26 Oct 201787.875-2.00-2.23%87.87587.8758,118
25 Oct 201789.874992-1.50-1.64%89.874992912,209
24 Oct 201791.375+0.63+0.69%91.37591.37525,000
23 Oct 201790.75-1.13-1.22%90.25000792.1255,200
Download more Matomy Media Historical Data

Matomy Media (MTMY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week83.2586.62580.582.1711040k16k-1.875-2.25%
1 Month87.8759280.586.0413040k10k-6.5-7.40%
3 Months939880.590.5385062k11k-11.625-12.50%
6 Months105118.62580.599.87790181k18k-23.625-22.50%
1 Year122.375135.580.5108.69030340k22k-41-33.50%
3 Years230254.7564120.723704M51k-148.625-64.62%
5 Years23525964149.1006013M61k-153.625-65.37%
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:33 V: D:20171123 18:47:23