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
  +1.00p +1.48% 68.50p 66.00p 71.00p - - - 10,000 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 276.6 -3.3 -13.0 - 66.86

Matomy Media (MTMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201868.5+1.00+1.48%68.568.510,000
22 Feb 201867.5-0.75-1.10%67.567.50
21 Feb 201868.25+0.25+0.37%68.2568.250
20 Feb 201868+0.50+0.74%66.568100,000
19 Feb 201867.5+0.50+0.75%67.567.553,150
16 Feb 201867-1.00-1.47%67670
15 Feb 201868+2.75+4.21%65.568108,276
14 Feb 201865.250.000.00%65.2565.251,000
13 Feb 201865.25-1.50-2.25%65663,000
12 Feb 201866.75+1.75+2.69%66.7568.552,862
09 Feb 2018650.000.00%65650
08 Feb 2018650.000.00%6565312,046
07 Feb 201865+1.00+1.56%656613,935
06 Feb 201864-2.00-3.03%61.564.564,500
05 Feb 201866-2.50-3.65%666613,685
02 Feb 201868.50.000.00%68.568.50
01 Feb 201868.5+0.25+0.37%6768.56,000
31 Jan 201868.25-0.25-0.36%67.5699,206
30 Jan 201868.5-0.50-0.72%6869.511,417
29 Jan 201869-3.25-4.50%68.569.7528,336
26 Jan 201872.250.000.00%72.2572.2532,500
25 Jan 201872.25+2.75+3.96%7072.517,128
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 Week67.56866.567.826553k100k77k11.48%
1 Month72.2572.2561.566.53131000312k54k-3.75-5.19%
3 Months79.8758061.570.180030312k30k-11.375-14.24%
6 Months9799.561.576.841930312k23k-28.5-29.38%
1 Year104.5118.62561.593.719630340k26k-36-34.45%
3 Years21421661.5105.8745113M53k-145.5-67.99%
5 Years23525961.5146.80461013M68k-166.5-70.85%
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:20180225 16:05:04