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
  -0.80p -4.51% 16.95p 16.60p 17.30p 17.75p 16.95p 17.50p 33,059 16:29:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 245.1 -16.7 -35.0 - 16.55

Matomy Media (MTMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Nov 201817.75-0.15-0.84%17.7517.942,624
12 Nov 201817.9-0.40-2.19%17.818.538,285
09 Nov 201818.3-0.20-1.08%17.818.45,001
08 Nov 201818.5+0.30+1.65%18.418.5558,504
07 Nov 201818.2+0.05+0.28%17.818.214,966
06 Nov 201818.15-0.35-1.89%18.118.779,000
05 Nov 201818.5+0.30+1.65%18.4518.644,000
02 Nov 201818.2-0.30-1.62%18.218.215,000
01 Nov 201818.5-0.25-1.33%18.218.75372,803
31 Oct 201818.75-1.65-8.09%18.1521.1225,112
30 Oct 201820.4-0.80-3.77%20.321.260,000
29 Oct 201821.2-0.40-1.85%21.121.520,174
26 Oct 201821.6+0.10+0.47%21.621.820,000
25 Oct 201821.5-0.70-3.15%21.52298,000
24 Oct 201822.2-0.70-3.06%22.22377,039
23 Oct 201822.9-0.50-2.14%22.923.4124,091
22 Oct 201823.4-0.20-0.85%23.423.8233,022
19 Oct 201823.6+0.10+0.43%23.223.613,689
18 Oct 201823.5-0.90-3.69%23.524.222,000
17 Oct 201824.4-1.10-4.31%23.426175,522
16 Oct 201825.5-0.50-1.92%24.926.141,530
15 Oct 201826-0.20-0.76%25.426.165,000
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 Week17.818.5516.9518.12085k59k32k-0.85-4.78%
1 Month252616.9520.61435k373k87k-8.05-32.20%
3 Months32.235.716.9525.11142k373k53k-15.25-47.36%
6 Months4549.116.9531.45511003M73k-28.05-62.33%
1 Year888916.9540.2776303M52k-71.05-80.74%
3 Years104136.87516.9577.0264303M46k-87.05-83.70%
5 Years23525916.95130.29471013M67k-218.05-92.79%
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:20181114 19:17:33