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
29/08/2017 97.00p 97.00p 93.00p 96.50p 12040
25/08/2017 97.00p 99.37p 97.00p 99.37p 828
24/08/2017 99.00p 100.00p 97.00p 99.37p 7275
23/08/2017 104.00p 104.00p 100.00p 102.37p 8800
22/08/2017 105.00p 105.38p 102.00p 105.38p 1410
21/08/2017 109.00p 109.00p 106.88p 106.88p 501
18/08/2017 105.75p 107.38p 105.38p 106.38p 0
17/08/2017 105.75p 107.00p 105.00p 105.88p 26036
16/08/2017 107.00p 107.00p 105.00p 105.38p 33099
15/08/2017 102.00p 105.00p 102.00p 103.50p 3491
14/08/2017 95.00p 100.00p 95.00p 98.50p 2760
11/08/2017 96.00p 99.00p 96.38p 98.37p 0
10/08/2017 96.00p 97.87p 96.00p 97.87p 2516
09/08/2017 93.00p 97.50p 94.38p 96.38p 0
08/08/2017 93.00p 97.50p 93.00p 97.50p 873
07/08/2017 100.00p 100.00p 95.00p 97.50p 15212
04/08/2017 101.25p 102.50p 101.25p 102.37p 4816
03/08/2017 101.25p 102.37p 101.00p 102.37p 13223
02/08/2017 100.50p 102.25p 100.50p 101.00p 16481
01/08/2017 104.00p 104.12p 104.00p 104.12p 10250
31/07/2017 102.00p 103.75p 102.00p 103.00p 3830
28/07/2017 104.00p 104.00p 103.50p 103.50p 3000
27/07/2017 104.25p 105.38p 104.25p 105.38p 5972
26/07/2017 104.50p 107.00p 104.50p 105.50p 58281
25/07/2017 109.00p 109.00p 104.50p 105.50p 5857
24/07/2017 108.00p 108.00p 105.00p 105.00p 9920
21/07/2017 108.00p 108.50p 108.00p 108.50p 1080
20/07/2017 110.00p 110.00p 108.50p 108.50p 34323
19/07/2017 108.00p 109.00p 108.00p 109.00p 549
18/07/2017 108.25p 109.00p 106.88p 109.00p 250
17/07/2017 108.25p 110.00p 108.25p 109.00p 28561
14/07/2017 115.50p 115.50p 113.00p 113.00p 8248
13/07/2017 115.25p 118.00p 114.00p 114.37p 59227
12/07/2017 111.00p 114.75p 109.88p 112.00p 168551
11/07/2017 100.00p 110.00p 100.00p 108.50p 127593
10/07/2017 98.75p 100.00p 96.50p 96.50p 5404
07/07/2017 96.00p 96.13p 94.50p 96.00p 0
06/07/2017 96.00p 97.00p 93.00p 96.00p 59688
05/07/2017 93.50p 95.00p 92.00p 94.00p 75093
04/07/2017 94.00p 94.00p 92.87p 92.87p 8218
03/07/2017 95.00p 95.00p 89.00p 89.50p 29551
30/06/2017 95.00p 100.00p 95.00p 97.38p 1380
29/06/2017 99.75p 100.00p 95.00p 97.38p 47375
28/06/2017 100.00p 100.00p 98.37p 98.37p 29732
27/06/2017 99.75p 100.00p 97.25p 99.50p 49738
26/06/2017 96.00p 100.00p 96.00p 98.12p 52315
23/06/2017 92.00p 98.00p 95.00p 96.50p 0
22/06/2017 92.00p 95.00p 92.00p 95.00p 7783
21/06/2017 95.00p 97.00p 94.50p 94.50p 10306
20/06/2017 97.00p 97.00p 96.00p 96.00p 529
19/06/2017 96.00p 96.00p 95.50p 95.50p 7246
16/06/2017 96.00p 99.50p 96.00p 97.75p 2085
15/06/2017 100.00p 100.00p 96.00p 98.00p 5581
14/06/2017 96.00p 98.00p 96.00p 98.00p 944
13/06/2017 99.00p 99.00p 97.59p 98.00p 4752
12/06/2017 99.00p 99.50p 99.00p 99.50p 9039
09/06/2017 100.00p 100.00p 99.50p 99.50p 23000
08/06/2017 100.00p 100.00p 99.00p 99.50p 1268
07/06/2017 100.00p 100.00p 99.00p 99.50p 10500
06/06/2017 100.00p 101.00p 100.00p 101.00p 3000
05/06/2017 100.00p 102.22p 100.00p 102.00p 2479
02/06/2017 102.00p 102.63p 100.25p 102.63p 42600
01/06/2017 104.75p 106.00p 103.00p 103.00p 35227
31/05/2017 103.50p 103.50p 102.25p 103.50p 46184
30/05/2017 103.75p 104.00p 103.75p 104.00p 9230
26/05/2017 105.00p 108.25p 104.08p 108.25p 16009
25/05/2017 105.00p 107.88p 105.00p 107.88p 35000
24/05/2017 106.25p 106.75p 106.25p 106.75p 5000
23/05/2017 105.00p 107.25p 105.00p 106.75p 12937
22/05/2017 107.25p 108.00p 106.12p 106.12p 6628
19/05/2017 105.00p 105.50p 105.00p 105.50p 5678
18/05/2017 105.00p 112.02p 105.00p 108.75p 22545
17/05/2017 109.12p 111.01p 109.12p 109.75p 310
16/05/2017 107.00p 111.00p 107.00p 111.00p 29125
15/05/2017 110.00p 111.00p 110.00p 111.00p 2500
12/05/2017 110.00p 111.00p 109.97p 111.00p 3363
11/05/2017 110.00p 112.00p 110.00p 111.00p 5786
10/05/2017 112.00p 112.00p 109.12p 109.50p 42853
09/05/2017 112.75p 115.00p 109.50p 109.50p 336059
08/05/2017 110.00p 113.00p 109.00p 109.00p 72131
05/05/2017 107.14p 108.88p 107.14p 108.88p 499
04/05/2017 111.00p 111.25p 107.02p 108.88p 11530
03/05/2017 110.00p 111.00p 109.00p 109.00p 52200
02/05/2017 110.00p 110.00p 109.00p 109.00p 9500
28/04/2017 110.00p 109.12p 104.50p 109.00p 0
27/04/2017 110.00p 112.00p 108.50p 108.50p 50371
26/04/2017 109.25p 110.00p 108.50p 108.50p 22574
25/04/2017 110.00p 110.00p 107.50p 107.50p 8985
24/04/2017 104.15p 107.75p 103.13p 106.12p 0
21/04/2017 104.15p 106.12p 104.15p 106.12p 969
20/04/2017 108.25p 110.25p 106.12p 106.12p 52765
19/04/2017 107.25p 110.00p 100.00p 107.62p 88186
18/04/2017 110.00p 111.00p 110.00p 111.00p 2400
13/04/2017 114.40p 114.40p 112.50p 112.50p 866
12/04/2017 115.25p 115.25p 112.50p 112.50p 856
11/04/2017 115.06p 114.00p 106.00p 113.00p 0
10/04/2017 115.06p 115.06p 114.00p 114.00p 5614
07/04/2017 115.09p 115.09p 113.13p 113.13p 4333
06/04/2017 113.00p 113.00p 112.75p 113.00p 26953
05/04/2017 106.75p 113.00p 105.50p 109.00p 339567
04/04/2017 100.50p 105.00p 103.50p 104.50p 0
03/04/2017 100.50p 106.08p 100.50p 103.50p 5983
31/03/2017 106.75p 106.75p 102.01p 103.50p 61669
30/03/2017 105.75p 107.00p 103.50p 103.50p 25555
29/03/2017 106.00p 106.13p 103.38p 103.38p 67157
28/03/2017 100.50p 107.00p 100.50p 103.50p 32603
27/03/2017 99.00p 103.50p 99.00p 103.50p 42811
24/03/2017 103.00p 107.00p 96.14p 101.75p 63539
23/03/2017 100.00p 100.00p 99.25p 99.25p 3000
22/03/2017 105.00p 103.63p 101.50p 103.50p 0
21/03/2017 105.00p 105.00p 103.50p 103.50p 2880
20/03/2017 102.00p 105.00p 101.50p 101.50p 9906
17/03/2017 97.00p 99.50p 96.12p 99.50p 9044
16/03/2017 94.75p 98.00p 94.75p 98.00p 3060
15/03/2017 98.00p 99.00p 97.00p 99.00p 10792
14/03/2017 98.00p 102.50p 98.00p 102.50p 9175
13/03/2017 102.41p 106.50p 100.00p 102.50p 0
10/03/2017 102.41p 102.50p 102.37p 102.37p 0
09/03/2017 102.41p 102.50p 102.41p 102.50p 1943
08/03/2017 99.00p 100.50p 98.10p 100.50p 9000
07/03/2017 103.00p 103.00p 96.57p 98.37p 16284
06/03/2017 113.25p 113.25p 100.00p 102.00p 16458
03/03/2017 112.00p 112.00p 108.50p 108.50p 178
02/03/2017 110.00p 110.00p 108.00p 108.00p 2553
01/03/2017 104.00p 109.63p 107.00p 107.12p 0
28/02/2017 104.00p 107.00p 104.00p 107.00p 4449
27/02/2017 105.00p 105.00p 101.15p 101.63p 9608
24/02/2017 101.00p 104.50p 101.00p 104.50p 4449
23/02/2017 101.00p 105.50p 101.00p 105.50p 3387
22/02/2017 101.40p 105.50p 101.40p 105.50p 772
21/02/2017 103.00p 108.00p 104.62p 105.50p 0
20/02/2017 103.00p 105.12p 102.50p 105.00p 0
17/02/2017 103.00p 103.00p 102.50p 102.50p 6086
16/02/2017 105.31p 106.00p 104.72p 106.00p 5569
15/02/2017 108.00p 109.50p 105.50p 107.38p 0
14/02/2017 108.00p 108.00p 106.50p 106.50p 12200
13/02/2017 106.00p 107.50p 106.00p 106.75p 2472
10/02/2017 108.00p 108.50p 108.00p 108.50p 32000
09/02/2017 109.00p 109.00p 103.00p 108.00p 35751
08/02/2017 108.00p 112.25p 108.00p 111.50p 14647
07/02/2017 114.13p 114.13p 111.19p 111.75p 2200
06/02/2017 109.00p 111.25p 109.00p 111.25p 1467
03/02/2017 103.00p 112.00p 109.00p 111.87p 0
02/02/2017 103.00p 109.00p 103.00p 109.00p 31568
01/02/2017 105.00p 107.50p 105.00p 107.50p 4613
31/01/2017 107.00p 110.00p 107.00p 110.00p 2464
30/01/2017 110.00p 110.37p 108.00p 110.37p 6000
27/01/2017 114.00p 114.06p 110.00p 111.50p 38300
26/01/2017 106.00p 111.50p 106.00p 111.50p 19955
25/01/2017 107.00p 111.50p 107.00p 111.50p 24304
24/01/2017 112.00p 112.00p 105.75p 110.00p 58665
23/01/2017 120.00p 120.00p 112.75p 112.75p 100629
20/01/2017 125.50p 126.50p 124.25p 124.25p 40712
19/01/2017 118.00p 120.00p 118.00p 119.00p 115149
18/01/2017 120.00p 120.50p 118.25p 120.50p 36347
17/01/2017 125.00p 125.00p 122.63p 122.63p 27552
16/01/2017 128.25p 128.25p 125.00p 127.00p 62625
13/01/2017 125.50p 129.50p 125.50p 129.50p 11594
12/01/2017 128.75p 128.75p 124.34p 128.13p 5276
11/01/2017 124.50p 129.12p 124.50p 129.12p 22686
10/01/2017 127.00p 128.00p 125.50p 125.50p 37532
09/01/2017 130.00p 135.00p 129.50p 135.00p 136163
06/01/2017 129.00p 135.00p 128.43p 135.00p 54519
05/01/2017 121.75p 126.75p 121.75p 125.00p 76076
04/01/2017 120.00p 126.00p 120.00p 126.00p 42040
03/01/2017 120.00p 124.75p 120.00p 124.00p 36040
30/12/2016 119.75p 120.00p 119.75p 119.88p 23681
29/12/2016 116.50p 118.75p 111.67p 117.50p 44612
28/12/2016 116.75p 116.75p 107.00p 113.50p 80603
23/12/2016 118.16p 118.50p 116.38p 118.50p 0
22/12/2016 118.16p 118.50p 118.16p 118.50p 1605
21/12/2016 118.25p 119.12p 116.62p 119.00p 0
20/12/2016 118.25p 120.00p 118.25p 119.00p 7956
19/12/2016 120.00p 120.00p 118.32p 120.00p 14360
16/12/2016 120.00p 122.25p 120.00p 122.25p 10000
15/12/2016 120.50p 121.50p 120.50p 121.50p 17514
14/12/2016 120.25p 126.37p 120.25p 126.37p 282615
13/12/2016 120.25p 122.50p 121.25p 121.75p 0
12/12/2016 120.25p 125.00p 120.25p 122.50p 14721
09/12/2016 125.00p 126.37p 120.00p 126.37p 18000
08/12/2016 120.00p 124.00p 121.38p 122.38p 0
07/12/2016 120.00p 124.50p 118.04p 122.25p 11358
06/12/2016 125.00p 125.00p 122.38p 122.38p 8083
05/12/2016 120.28p 121.38p 120.28p 121.38p 2229
02/12/2016 120.00p 121.38p 120.00p 121.38p 3006
01/12/2016 120.00p 121.25p 120.00p 121.25p 800
30/11/2016 120.00p 122.38p 118.00p 122.38p 99000
29/11/2016 120.00p 121.38p 120.00p 121.38p 10500
28/11/2016 120.00p 122.04p 119.00p 119.00p 3819
25/11/2016 122.00p 123.87p 118.07p 123.87p 29022
24/11/2016 120.00p 122.63p 120.38p 122.38p 0
23/11/2016 120.00p 122.38p 120.00p 122.38p 76721
22/11/2016 120.25p 122.38p 120.25p 122.38p 24165
21/11/2016 120.00p 121.38p 120.00p 121.38p 5000
18/11/2016 125.00p 125.00p 122.04p 123.00p 3000
17/11/2016 120.25p 123.75p 116.25p 122.38p 46822
16/11/2016 123.00p 123.00p 121.23p 122.87p 10650
15/11/2016 128.50p 128.50p 124.87p 124.87p 26000
14/11/2016 127.50p 128.75p 120.00p 126.87p 80315
11/11/2016 125.00p 129.38p 126.13p 127.87p 0

*Close Price adjusted for both dividends and splits