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
  +0.00p +0.00% 2.935p 2.92p 2.95p - - - 0 06:43:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 67.6 -243.1 -10.5 - 68.00

Monitise (MONI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 20172.9349999-0.03-0.84%2.912.9510,399,126
22 Aug 20172.960.000.00%2.912.975,512,579
21 Aug 20172.96-0.03-0.84%2.952.9822,895,006
18 Aug 20172.9849998-0.02-0.67%2.9637,572,060
17 Aug 20173.0050001+0.04+1.18%2.923.00999995,502,061
16 Aug 20172.97-0.01-0.34%2.9633,526,357
15 Aug 20172.98-0.02-0.67%2.9312,163,596
14 Aug 201730.000.00%33.01999996,069,694
11 Aug 201730.000.00%33.00999995,026,518
10 Aug 201730.000.00%33.04999997,560,754
09 Aug 201730.000.00%33.02999994,581,121
08 Aug 20173+0.04+1.35%33.039999916,185,918
07 Aug 20172.96+0.13+4.41%2.953.009999911,431,428
04 Aug 20172.835-0.01-0.35%2.81999992.83999993,022,005
03 Aug 20172.845+0.03+0.89%2.82999992.8451,291,933
02 Aug 20172.8199999-0.01-0.35%2.81999992.88000018,255,990
01 Aug 20172.82999990.000.00%2.82999992.84999991,415,083
31 Jul 20172.8299999-0.06-2.08%2.82999992.88000013,338,864
28 Jul 20172.8900001+0.04+1.40%2.81999992.89000015,979,216
27 Jul 20172.84999990.000.00%2.80999992.84999995,387,780
26 Jul 20172.8499999-0.01-0.35%2.84999992.85999983,458,377
25 Jul 20172.8599998+0.01+0.35%2.81999992.85999985,658,395
24 Jul 20172.8499999+0.05+1.79%2.78999992.849999918,606,794
Download more Monitise Historical Data

Monitise (MONI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.923.012.912.96346M23M10M0.0150.51%
1 Month2.853.052.812.95131M23M7M0.0852.98%
3 Months2.223.052.172.8290690k254M14M0.71532.21%
6 Months2.553.052.172.7084182k254M9M0.38515.10%
1 Year2.653.592.172.7161182k254M7M0.28510.75%
3 Years47.552.51.619.8705182k291M13M-44.565-93.82%
5 Years30.7582.751.6126.9572182k291M13M-27.815-90.46%
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:42 V: D:20170824 06:45:50