Matomy Media Group Limited (DI) (MTMY) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Matomy Media Group Limited (DI)

Date Open High Low Close* Volume
27/03/2019 7.10p 7.10p 6.50p 6.75p 88965
26/03/2019 6.56p 7.00p 6.56p 7.00p 170255
25/03/2019 6.75p 7.15p 6.55p 7.00p 242112
22/03/2019 6.75p 7.31p 6.50p 6.65p 541663
21/03/2019 6.75p 7.13p 6.75p 7.13p 103888
20/03/2019 6.80p 7.37p 6.80p 7.13p 46136
19/03/2019 7.00p 7.13p 7.00p 7.13p 134563
18/03/2019 7.50p 7.50p 7.13p 7.25p 103613
15/03/2019 7.80p 7.82p 6.75p 7.25p 543915
14/03/2019 7.50p 8.17p 7.31p 8.00p 366067
13/03/2019 7.50p 7.88p 7.12p 7.68p 246363
12/03/2019 7.25p 7.88p 7.24p 7.55p 98345
11/03/2019 8.00p 8.00p 7.36p 7.63p 57838
08/03/2019 7.50p 8.00p 7.50p 7.63p 242305
07/03/2019 7.50p 8.25p 7.50p 8.00p 594595
06/03/2019 7.20p 8.42p 6.60p 8.00p 1493124
05/03/2019 6.75p 7.25p 6.75p 7.00p 275181
04/03/2019 7.00p 7.40p 6.81p 7.13p 288974
01/03/2019 6.50p 6.80p 6.16p 6.75p 263972
28/02/2019 6.50p 6.80p 6.50p 6.75p 116506
27/02/2019 6.70p 6.90p 6.50p 6.75p 197982
26/02/2019 6.72p 7.36p 6.72p 7.35p 151873
25/02/2019 7.25p 7.59p 6.72p 7.40p 135729
22/02/2019 6.75p 7.30p 6.75p 7.25p 130312
21/02/2019 7.00p 7.25p 6.75p 7.10p 115720
20/02/2019 7.00p 7.00p 6.60p 6.85p 23394
19/02/2019 6.70p 6.99p 6.68p 6.78p 341718
18/02/2019 7.30p 7.47p 6.38p 6.38p 470016
15/02/2019 8.00p 8.00p 7.24p 7.65p 148880
14/02/2019 8.00p 8.00p 7.16p 7.50p 744851
13/02/2019 7.50p 7.63p 7.35p 7.63p 156485
12/02/2019 7.55p 7.65p 7.45p 7.45p 461610
11/02/2019 7.70p 8.00p 7.65p 7.75p 583114
08/02/2019 8.10p 8.25p 7.70p 7.85p 296855
07/02/2019 8.70p 9.55p 7.90p 8.15p 2574381
06/02/2019 8.15p 8.50p 7.75p 8.20p 870900
05/02/2019 8.45p 8.70p 8.11p 8.70p 441096
04/02/2019 8.75p 9.00p 8.10p 8.30p 871591
01/02/2019 8.25p 8.95p 7.78p 8.25p 2188259
31/01/2019 9.50p 10.00p 8.59p 9.13p 3054031
30/01/2019 12.40p 13.70p 9.05p 9.85p 7964331
29/01/2019 8.05p 12.84p 8.05p 11.50p 7977931
28/01/2019 7.00p 9.65p 6.72p 8.25p 5914706
25/01/2019 6.25p 7.18p 6.00p 6.75p 1123126
24/01/2019 7.00p 7.41p 6.33p 6.70p 1621981
23/01/2019 6.50p 7.41p 6.29p 7.25p 1954134
22/01/2019 6.40p 7.88p 5.99p 6.45p 4264424
21/01/2019 6.00p 6.24p 5.09p 5.85p 1182540
18/01/2019 6.60p 7.00p 6.16p 6.73p 425677
17/01/2019 6.50p 7.05p 6.08p 7.05p 891000
16/01/2019 6.80p 7.12p 6.42p 6.75p 660349
15/01/2019 6.50p 7.20p 6.26p 6.65p 2096396
14/01/2019 7.75p 8.00p 6.70p 7.00p 2438423
11/01/2019 7.85p 8.10p 6.85p 7.88p 3125290
10/01/2019 7.75p 8.38p 7.10p 7.75p 2781588
09/01/2019 8.00p 8.42p 7.36p 8.00p 2440059
08/01/2019 7.50p 9.60p 6.71p 8.00p 3906164
07/01/2019 9.60p 10.14p 7.61p 7.75p 5814531
04/01/2019 9.95p 10.40p 8.61p 9.50p 5076590
03/01/2019 8.00p 10.37p 7.43p 8.50p 5974507
02/01/2019 6.90p 9.75p 6.25p 7.50p 9989676
31/12/2018 5.50p 6.50p 5.39p 5.50p 2875814
28/12/2018 5.80p 7.06p 5.60p 6.13p 3778117
27/12/2018 4.04p 6.70p 4.04p 6.00p 8604666
24/12/2018 4.14p 4.20p 3.55p 4.20p 24817
21/12/2018 4.20p 4.75p 4.10p 4.55p 466925
20/12/2018 4.62p 5.10p 4.10p 4.55p 956178
19/12/2018 4.40p 5.80p 4.14p 4.90p 2394654
18/12/2018 4.52p 4.60p 3.90p 4.20p 1116890
17/12/2018 5.00p 5.58p 4.52p 4.77p 1939766
14/12/2018 4.50p 4.75p 4.10p 4.50p 1039931
13/12/2018 5.40p 6.00p 4.60p 4.60p 2655215
12/12/2018 6.50p 7.15p 5.50p 5.50p 2083469
11/12/2018 7.00p 8.49p 6.32p 6.50p 2486687
10/12/2018 7.50p 9.63p 6.70p 7.35p 1946312
07/12/2018 8.50p 8.51p 5.51p 8.00p 805571
06/12/2018 9.50p 13.40p 8.16p 8.45p 5119360
05/12/2018 6.10p 11.40p 5.90p 9.40p 2790449
04/12/2018 4.80p 6.70p 4.80p 6.40p 796157
03/12/2018 5.80p 5.95p 4.72p 5.15p 59341
30/11/2018 6.20p 6.20p 5.90p 5.90p 22519
29/11/2018 6.70p 6.90p 6.30p 6.55p 59200
28/11/2018 6.90p 6.90p 6.70p 6.75p 64378
27/11/2018 7.20p 7.20p 6.91p 6.95p 151300
26/11/2018 12.10p 12.10p 7.05p 7.40p 471882
23/11/2018 12.50p 12.89p 12.10p 12.10p 38553
22/11/2018 13.50p 13.50p 12.50p 12.50p 50000
21/11/2018 14.60p 14.98p 14.00p 14.05p 146262
20/11/2018 16.50p 16.50p 14.50p 15.25p 139366
19/11/2018 18.60p 19.00p 17.00p 17.30p 122787
16/11/2018 18.60p 19.10p 18.60p 19.10p 5001
15/11/2018 16.50p 20.60p 16.50p 19.15p 294735
14/11/2018 17.50p 17.80p 16.95p 16.95p 33059
13/11/2018 17.80p 17.99p 17.50p 17.75p 42624
12/11/2018 17.80p 18.40p 17.80p 17.90p 38285
09/11/2018 17.80p 18.30p 17.80p 18.30p 5001
08/11/2018 18.40p 19.00p 18.12p 18.50p 58504
07/11/2018 17.80p 18.20p 17.80p 18.20p 14966
06/11/2018 18.70p 18.70p 17.52p 18.15p 19000
05/11/2018 18.60p 18.60p 18.02p 18.50p 44000
02/11/2018 18.20p 18.20p 18.02p 18.20p 15000
01/11/2018 18.50p 18.50p 18.00p 18.50p 222803
31/10/2018 20.40p 20.40p 18.70p 18.75p 185112
30/10/2018 20.40p 20.60p 20.20p 20.40p 40000
29/10/2018 21.20p 21.50p 21.20p 21.20p 20174
26/10/2018 21.80p 21.80p 21.20p 21.60p 20000
25/10/2018 22.00p 22.00p 21.00p 21.50p 98000
24/10/2018 23.00p 23.00p 22.20p 22.20p 77039
23/10/2018 23.20p 23.20p 22.90p 22.90p 124091
22/10/2018 23.40p 23.80p 23.20p 23.40p 233022
19/10/2018 23.20p 23.60p 23.20p 23.60p 13689
18/10/2018 24.20p 24.20p 23.40p 23.50p 22000
17/10/2018 25.00p 25.00p 24.00p 24.40p 175522
16/10/2018 25.20p 25.50p 25.00p 25.50p 41530
15/10/2018 25.40p 26.00p 25.31p 26.00p 65000
12/10/2018 25.00p 26.20p 25.00p 26.20p 5000
11/10/2018 26.00p 26.40p 26.00p 26.40p 22000
10/10/2018 27.00p 27.05p 26.25p 26.50p 35500
09/10/2018 28.00p 28.00p 27.40p 27.40p 58230
08/10/2018 28.40p 28.40p 28.01p 28.10p 75000
05/10/2018 28.20p 28.20p 28.20p 28.20p 5000
04/10/2018 29.20p 29.25p 28.50p 28.50p 82000
03/10/2018 29.60p 30.00p 29.60p 29.80p 117939
02/10/2018 30.20p 30.22p 29.06p 29.50p 78494
01/10/2018 31.00p 31.00p 30.00p 30.50p 8000
28/09/2018 30.80p 30.81p 30.00p 30.50p 32527
27/09/2018 30.81p 30.90p 30.81p 30.90p 5000
26/09/2018 31.00p 31.00p 30.80p 30.90p 13271
25/09/2018 31.00p 31.56p 30.36p 30.90p 75784
24/09/2018 32.50p 32.50p 32.00p 32.00p 1990
21/09/2018 31.00p 31.50p 30.00p 31.50p 5000
20/09/2018 31.00p 32.00p 30.80p 32.00p 6700
19/09/2018 31.80p 31.92p 31.20p 31.20p 5629
18/09/2018 30.00p 31.00p 30.00p 31.00p 12816
17/09/2018 31.00p 31.40p 31.00p 31.40p 53112
14/09/2018 31.00p 31.90p 31.00p 31.90p 5690
13/09/2018 31.20p 31.90p 31.00p 31.90p 6387
12/09/2018 32.60p 32.60p 31.40p 31.90p 18976
11/09/2018 31.80p 32.00p 30.47p 31.90p 11644
10/09/2018 31.00p 31.80p 31.00p 31.40p 5721
07/09/2018 33.00p 33.00p 32.00p 32.50p 12666
06/09/2018 33.00p 33.80p 32.20p 32.60p 55763
05/09/2018 34.00p 34.00p 33.00p 33.50p 23224
04/09/2018 35.00p 35.00p 34.26p 34.50p 9000
03/09/2018 32.00p 35.00p 32.00p 34.50p 26430
31/08/2018 34.00p 34.00p 33.00p 33.20p 7938
30/08/2018 33.20p 35.08p 33.20p 34.00p 20607
29/08/2018 36.40p 36.60p 35.40p 35.70p 12731
28/08/2018 35.00p 36.00p 34.40p 35.30p 25106
24/08/2018 34.00p 34.82p 34.00p 34.50p 73166
23/08/2018 33.20p 34.70p 33.00p 34.10p 53500
22/08/2018 32.20p 34.38p 32.00p 33.90p 69388
21/08/2018 32.00p 33.80p 32.00p 33.80p 3000
20/08/2018 34.00p 34.00p 32.60p 33.60p 7500
17/08/2018 32.00p 33.00p 32.00p 33.00p 11000
16/08/2018 31.80p 33.00p 31.00p 32.80p 128000
15/08/2018 32.00p 32.80p 31.00p 31.90p 53302
14/08/2018 33.00p 33.00p 30.90p 30.90p 35000
13/08/2018 33.00p 34.00p 33.00p 34.00p 50000
10/08/2018 33.00p 34.00p 33.00p 34.00p 15000
09/08/2018 32.20p 33.30p 32.90p 32.90p 0
08/08/2018 32.20p 33.00p 32.20p 33.00p 5000
07/08/2018 33.80p 33.80p 31.80p 32.30p 32363
06/08/2018 33.40p 34.00p 33.00p 33.50p 34880
03/08/2018 32.00p 32.20p 32.00p 32.20p 10000
02/08/2018 32.40p 33.60p 32.40p 33.60p 42000
01/08/2018 34.20p 34.20p 34.00p 34.00p 32467
31/07/2018 34.80p 34.80p 32.60p 33.50p 23162
30/07/2018 33.00p 33.60p 33.00p 33.60p 5000
27/07/2018 34.00p 35.10p 34.00p 34.60p 29300
26/07/2018 34.80p 34.80p 33.40p 34.20p 11302
25/07/2018 35.20p 36.30p 35.20p 36.30p 89343
24/07/2018 35.20p 36.40p 35.20p 36.40p 29303
23/07/2018 35.20p 36.50p 35.18p 36.50p 63908
20/07/2018 37.00p 35.80p 34.70p 35.30p 0
19/07/2018 37.00p 37.00p 35.00p 35.80p 51910
18/07/2018 37.00p 37.50p 37.00p 37.50p 10824
17/07/2018 38.00p 38.00p 38.00p 38.00p 4500
16/07/2018 38.00p 39.00p 38.00p 39.00p 4500
13/07/2018 38.00p 42.50p 38.50p 39.00p 0
12/07/2018 38.00p 39.00p 38.00p 39.00p 14000
11/07/2018 39.00p 43.00p 39.50p 40.00p 0
10/07/2018 39.00p 43.00p 39.00p 40.00p 0
09/07/2018 39.00p 39.00p 39.00p 39.00p 39900
06/07/2018 39.00p 49.00p 40.50p 40.50p 0
05/07/2018 39.00p 40.50p 39.00p 40.50p 10923
04/07/2018 39.00p 49.00p 40.30p 40.50p 0
03/07/2018 39.00p 49.00p 40.10p 40.50p 0
02/07/2018 39.00p 40.50p 39.00p 40.50p 100
29/06/2018 39.36p 49.00p 39.50p 40.50p 0
28/06/2018 39.36p 40.10p 39.30p 39.50p 0
27/06/2018 39.36p 40.00p 39.36p 40.00p 2516
26/06/2018 41.00p 41.00p 39.47p 39.60p 75000
25/06/2018 40.00p 42.00p 40.00p 42.00p 401143
22/06/2018 41.00p 48.50p 40.00p 40.50p 0
21/06/2018 41.00p 41.00p 40.00p 40.50p 15000
20/06/2018 42.00p 50.00p 43.00p 43.10p 0
19/06/2018 42.00p 43.10p 42.00p 43.10p 3643
18/06/2018 42.00p 42.50p 42.00p 42.50p 40000
15/06/2018 42.00p 43.50p 42.00p 43.50p 16371

*Close Price adjusted for both dividends and splits