Matomy Media Share Price History (MTMY)

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	+2.56%	32.00p	31.00p	33.00p	32.00p	31.00p	31.00p	6,700	15:14:19

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Media	245.1	-16.7	-35.0	-	31.24

Matomy Media (MTMY) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
20 Sep 2018	32	+0.80	+2.56%	31	32	6,700
19 Sep 2018	31.2	+0.20	+0.65%	31.2	31.2	5,629
18 Sep 2018	31	-0.40	-1.27%	30	31.7	12,816
17 Sep 2018	31.4	-0.50	-1.57%	31	31.9	53,112
14 Sep 2018	31.9	0.00	0.00%	31	31.9	5,690
13 Sep 2018	31.9	0.00	0.00%	31.2	32	6,387
12 Sep 2018	31.9	0.00	0.00%	31.6	32.6	18,976
11 Sep 2018	31.9	+0.50	+1.59%	31.9	31.9	11,644
10 Sep 2018	31.4	-1.10	-3.38%	31	32	5,721
07 Sep 2018	32.5	-0.10	-0.31%	32.5	33.5	12,666
06 Sep 2018	32.6	-0.90	-2.69%	32.6	32.6	55,763
05 Sep 2018	33.5	-1.00	-2.90%	33.5	34.3	23,224
04 Sep 2018	34.5	0.00	0.00%	34.5	34.5	9,000
03 Sep 2018	34.5	+1.30	+3.92%	34.5	34.5	26,430
31 Aug 2018	33.2	-0.80	-2.35%	33.2	33.2	7,938
30 Aug 2018	34	-1.70	-4.76%	34	34	20,607
29 Aug 2018	35.7	+0.40	+1.13%	35.7	35.7	43,962
28 Aug 2018	35.3	+0.80	+2.32%	35.3	35.3	30,106
24 Aug 2018	34.5	+0.40	+1.17%	34.5	34.5	73,166
23 Aug 2018	34.1	+0.20	+0.59%	32.7	34.3	98,500
22 Aug 2018	33.9	+0.10	+0.30%	32.2	34	69,388
21 Aug 2018	33.8	+0.20	+0.60%	32	33.8	3,000

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	31.2	32	30	31.3974	6k	53k	17k	0.8	2.56%
1 Month	33.2	35.7	30	33.5514	6k	99k	27k	-1.2	-3.61%
3 Months	39	40.6	30	33.3999	100	3M	90k	-7	-17.95%
6 Months	65	67.75	30	38.3994	100	3M	65k	-33	-50.77%
1 Year	96.5	97.5	30	47.6365	30	3M	45k	-64.5	-66.84%
3 Years	108	136.875	30	83.5954	30	3M	45k	-76	-70.37%
5 Years	235	259	30	134.7315	10	13M	67k	-203	-86.38%