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
10/11/2016 125.00p 132.28p 125.00p 129.38p 95964
09/11/2016 129.00p 129.88p 127.00p 129.88p 45972
08/11/2016 129.00p 129.88p 129.00p 129.88p 16000
07/11/2016 130.00p 131.97p 127.25p 131.25p 43491
04/11/2016 130.00p 132.94p 123.82p 132.50p 38359
03/11/2016 128.00p 130.25p 123.00p 126.50p 19898
02/11/2016 133.00p 133.00p 127.50p 129.75p 0
01/11/2016 133.00p 134.58p 132.50p 133.00p 47322
31/10/2016 132.70p 132.85p 130.50p 130.50p 6993
28/10/2016 131.00p 131.62p 128.50p 130.50p 0
27/10/2016 131.00p 131.50p 130.00p 131.50p 60943
26/10/2016 133.00p 133.00p 130.62p 130.62p 6272
25/10/2016 133.00p 138.00p 131.00p 131.00p 29819
24/10/2016 136.75p 137.00p 130.00p 133.38p 40928
21/10/2016 125.00p 137.00p 125.00p 134.00p 46406
20/10/2016 125.00p 128.00p 125.00p 126.00p 13803
19/10/2016 128.75p 132.00p 128.41p 129.50p 5592
18/10/2016 132.00p 132.75p 128.50p 128.50p 15720
17/10/2016 128.00p 128.63p 128.00p 128.63p 40000
14/10/2016 130.00p 130.25p 130.00p 130.25p 11302
13/10/2016 129.00p 130.50p 128.00p 129.25p 140521
12/10/2016 127.00p 128.50p 125.00p 128.50p 0
11/10/2016 127.00p 128.00p 125.00p 125.00p 40979
10/10/2016 125.00p 134.68p 122.30p 125.00p 90000
07/10/2016 117.00p 122.00p 117.00p 121.00p 32901
06/10/2016 118.00p 120.00p 117.00p 119.50p 54960
05/10/2016 118.00p 119.50p 115.00p 117.00p 67279
04/10/2016 115.00p 117.00p 113.72p 116.50p 44139
03/10/2016 113.00p 117.00p 105.00p 117.00p 67080
30/09/2016 114.00p 115.00p 114.00p 115.00p 5000
29/09/2016 114.00p 115.37p 114.00p 115.37p 12310
28/09/2016 115.50p 118.00p 115.50p 116.00p 10965
27/09/2016 116.00p 116.00p 115.00p 115.00p 5838
26/09/2016 114.00p 118.95p 114.00p 115.50p 104308
23/09/2016 111.75p 112.00p 111.75p 112.00p 6440
22/09/2016 109.00p 111.00p 108.13p 110.00p 88091
21/09/2016 111.00p 114.00p 108.88p 108.88p 32322
20/09/2016 110.00p 111.50p 110.00p 110.50p 31047
19/09/2016 110.00p 110.00p 108.47p 109.00p 35584
16/09/2016 110.00p 110.00p 109.12p 109.12p 2242
15/09/2016 104.00p 109.25p 104.00p 108.62p 89577
14/09/2016 102.00p 105.00p 101.80p 104.00p 77490
13/09/2016 102.00p 102.00p 101.00p 101.87p 252148
12/09/2016 102.00p 102.00p 101.00p 101.25p 23229
09/09/2016 101.13p 101.13p 101.13p 101.13p 1200
08/09/2016 97.00p 102.41p 93.00p 101.25p 2809755
07/09/2016 95.00p 96.13p 95.00p 96.13p 154086
06/09/2016 90.00p 93.50p 89.53p 93.50p 48344
05/09/2016 87.00p 90.00p 87.00p 88.50p 18763
02/09/2016 85.00p 87.50p 84.50p 84.50p 1279277
01/09/2016 85.00p 85.00p 84.50p 84.50p 46000
31/08/2016 83.00p 83.63p 82.38p 82.75p 0
30/08/2016 83.00p 83.63p 80.25p 83.63p 8051
26/08/2016 80.00p 82.50p 81.00p 82.50p 0
25/08/2016 80.00p 82.88p 81.38p 81.50p 0
24/08/2016 80.00p 83.00p 80.00p 82.50p 67985
23/08/2016 76.50p 78.50p 75.00p 78.50p 72243
22/08/2016 75.50p 78.38p 77.13p 77.75p 0
19/08/2016 75.50p 77.75p 75.50p 77.75p 3726
18/08/2016 79.00p 77.75p 77.38p 77.50p 0
17/08/2016 79.00p 79.00p 75.75p 77.75p 7500
16/08/2016 77.00p 79.37p 77.00p 77.50p 48362
15/08/2016 74.00p 75.75p 74.00p 75.75p 605737
12/08/2016 75.00p 74.75p 73.50p 73.75p 0
11/08/2016 75.00p 76.00p 74.00p 74.00p 37921
10/08/2016 75.00p 74.75p 73.62p 74.00p 0
09/08/2016 75.00p 76.28p 73.25p 73.75p 54164
08/08/2016 71.00p 76.75p 71.00p 73.50p 185074
05/08/2016 73.00p 73.00p 70.50p 70.50p 706933
04/08/2016 67.00p 73.00p 67.00p 71.63p 29845
03/08/2016 67.00p 67.00p 66.75p 66.75p 17766
02/08/2016 68.00p 68.00p 66.50p 66.50p 21657
01/08/2016 67.00p 68.25p 67.00p 67.50p 44427
29/07/2016 66.00p 66.50p 64.00p 66.50p 13000
28/07/2016 68.25p 68.25p 66.25p 66.25p 17523
27/07/2016 68.00p 68.50p 67.50p 67.50p 38453
26/07/2016 68.00p 68.00p 67.25p 67.25p 35000
25/07/2016 68.50p 68.87p 67.25p 67.25p 15148
22/07/2016 68.50p 68.50p 67.25p 68.25p 0
21/07/2016 68.50p 68.50p 67.00p 67.25p 10221
20/07/2016 68.50p 69.00p 67.37p 67.37p 104093
19/07/2016 68.25p 68.50p 67.75p 67.75p 12000
18/07/2016 68.50p 68.50p 67.09p 67.75p 4050
15/07/2016 68.50p 68.50p 67.75p 67.75p 51600
14/07/2016 69.00p 69.00p 68.37p 68.37p 110431
13/07/2016 68.00p 69.00p 68.00p 68.62p 92890
12/07/2016 68.00p 70.00p 68.00p 68.00p 411759
11/07/2016 67.25p 67.69p 66.75p 66.75p 12020
08/07/2016 70.00p 70.00p 69.13p 69.13p 17000
07/07/2016 70.00p 70.00p 69.25p 69.25p 81830
06/07/2016 71.00p 73.00p 68.50p 69.75p 109178
05/07/2016 73.00p 73.12p 73.00p 73.00p 144003
04/07/2016 72.00p 77.00p 72.00p 74.50p 63694
01/07/2016 72.00p 72.25p 71.00p 71.00p 7975
30/06/2016 75.00p 75.00p 73.50p 73.50p 18324
29/06/2016 75.00p 75.00p 74.00p 74.00p 5769
28/06/2016 75.00p 76.00p 73.75p 73.75p 27210
27/06/2016 72.25p 72.25p 72.00p 72.00p 7500
24/06/2016 71.00p 73.00p 70.82p 73.00p 4000
23/06/2016 73.00p 74.50p 72.75p 73.00p 0
22/06/2016 73.00p 75.00p 73.00p 74.00p 28817
21/06/2016 73.00p 73.00p 71.50p 71.50p 15000
20/06/2016 72.00p 74.08p 72.00p 72.50p 20529
17/06/2016 70.00p 70.00p 70.00p 70.00p 9606
16/06/2016 73.00p 73.00p 70.00p 70.00p 3846
15/06/2016 73.00p 73.00p 73.00p 73.00p 80
14/06/2016 75.00p 75.00p 75.00p 75.00p 12067
13/06/2016 76.00p 76.25p 74.50p 74.50p 13595
10/06/2016 73.30p 74.50p 73.30p 74.50p 1500
09/06/2016 76.00p 76.00p 74.50p 74.50p 4157
08/06/2016 74.75p 75.82p 74.75p 75.50p 14958
07/06/2016 76.00p 76.00p 74.37p 74.50p 0
06/06/2016 76.00p 76.00p 75.50p 75.50p 15000
03/06/2016 76.00p 78.00p 75.50p 75.50p 14008
02/06/2016 76.00p 76.00p 73.33p 74.50p 21003
01/06/2016 78.00p 78.75p 75.00p 75.50p 39006
31/05/2016 76.00p 78.75p 75.00p 78.75p 73689
27/05/2016 78.52p 78.52p 77.38p 77.38p 1250
26/05/2016 78.75p 79.00p 78.00p 79.00p 25043
25/05/2016 76.00p 79.00p 76.00p 77.50p 0
24/05/2016 76.00p 76.00p 76.00p 76.00p 42
23/05/2016 76.00p 76.00p 76.00p 76.00p 118
20/05/2016 78.00p 79.00p 77.38p 78.38p 0
19/05/2016 78.00p 79.00p 77.38p 77.38p 15000
18/05/2016 80.00p 80.00p 79.00p 79.00p 1500
17/05/2016 82.50p 82.50p 79.00p 79.00p 33887
16/05/2016 81.75p 83.00p 80.00p 81.25p 61418
13/05/2016 83.00p 83.00p 81.38p 81.38p 12000
12/05/2016 83.00p 83.00p 81.38p 81.38p 5250
11/05/2016 86.00p 86.50p 84.50p 84.88p 0
10/05/2016 86.00p 86.00p 84.50p 84.50p 7682
09/05/2016 87.00p 87.00p 85.00p 85.00p 8000
06/05/2016 90.00p 90.00p 87.50p 87.50p 1200
05/05/2016 84.00p 88.00p 84.00p 88.00p 1670
04/05/2016 84.00p 86.00p 84.00p 86.00p 1600
03/05/2016 84.00p 89.17p 84.00p 86.50p 4195
29/04/2016 89.75p 89.88p 87.44p 89.88p 7778
28/04/2016 88.83p 87.00p 84.50p 86.87p 0
27/04/2016 88.83p 88.83p 84.50p 86.87p 558
26/04/2016 86.75p 87.00p 86.37p 86.87p 0
25/04/2016 86.75p 87.00p 84.50p 86.87p 0
22/04/2016 86.75p 87.12p 84.50p 87.00p 0
21/04/2016 86.75p 87.12p 84.38p 86.87p 0
20/04/2016 86.75p 87.12p 84.50p 86.87p 0
19/04/2016 86.75p 87.37p 84.38p 86.75p 0
18/04/2016 86.75p 87.50p 85.25p 87.37p 19362
15/04/2016 84.48p 85.50p 83.00p 85.50p 3575
14/04/2016 85.00p 86.00p 84.88p 84.88p 79874
13/04/2016 84.00p 84.50p 84.38p 84.50p 0
12/04/2016 84.00p 84.38p 84.00p 84.38p 54755
11/04/2016 83.83p 83.83p 81.63p 81.63p 1297
08/04/2016 84.94p 85.00p 84.50p 84.50p 3000
07/04/2016 81.50p 84.75p 81.50p 84.75p 79232
06/04/2016 84.18p 84.18p 80.87p 80.87p 8000
05/04/2016 79.25p 80.00p 79.00p 79.00p 38491
04/04/2016 79.00p 79.25p 73.50p 79.25p 314285
01/04/2016 85.00p 85.80p 83.00p 83.00p 12693
31/03/2016 93.00p 95.00p 83.00p 84.25p 58938
30/03/2016 92.00p 93.00p 89.75p 92.00p 45289
29/03/2016 92.00p 96.00p 92.00p 93.75p 345263
24/03/2016 95.25p 96.75p 92.66p 95.00p 55408
23/03/2016 101.00p 101.00p 98.37p 98.37p 39000
22/03/2016 103.00p 103.00p 99.75p 99.75p 20002
21/03/2016 102.00p 105.35p 97.75p 100.00p 184955
18/03/2016 106.00p 107.50p 101.00p 102.00p 16680
17/03/2016 105.25p 105.25p 101.00p 101.00p 6539
16/03/2016 107.00p 107.00p 104.00p 105.50p 24290
15/03/2016 106.00p 108.00p 106.00p 106.50p 92033
14/03/2016 108.00p 111.40p 104.50p 105.00p 215064
11/03/2016 111.00p 111.50p 111.00p 111.50p 39317
10/03/2016 110.00p 111.00p 109.50p 109.50p 49100
09/03/2016 108.00p 109.50p 106.00p 109.25p 115000
08/03/2016 106.00p 106.00p 104.00p 104.00p 32639
07/03/2016 105.75p 106.00p 101.25p 105.00p 43705
04/03/2016 105.00p 105.25p 102.00p 105.25p 10000
03/03/2016 105.00p 107.80p 104.62p 105.00p 2856
02/03/2016 105.00p 107.80p 105.00p 105.00p 2045
01/03/2016 108.50p 109.22p 108.50p 108.50p 202000
29/02/2016 108.50p 113.00p 106.88p 113.00p 30090
26/02/2016 109.00p 109.00p 106.01p 109.00p 1283
25/02/2016 109.75p 110.37p 107.38p 107.38p 0
24/02/2016 109.75p 109.75p 108.00p 108.00p 48
23/02/2016 110.00p 110.00p 107.75p 107.75p 7728
22/02/2016 114.75p 115.00p 112.50p 112.50p 5540
19/02/2016 114.00p 114.00p 114.00p 114.00p 2000
18/02/2016 114.50p 115.13p 114.25p 115.13p 32469
17/02/2016 113.00p 115.00p 112.13p 114.00p 47864
16/02/2016 110.00p 110.87p 107.75p 107.75p 4087
15/02/2016 105.00p 105.00p 103.50p 103.50p 10228
12/02/2016 105.00p 107.50p 104.50p 105.00p 11828
11/02/2016 110.50p 110.50p 105.00p 105.00p 5335
10/02/2016 110.00p 111.00p 109.75p 109.75p 2840
09/02/2016 115.00p 115.00p 111.00p 111.00p 11025
08/02/2016 110.50p 116.75p 110.50p 116.75p 138994
05/02/2016 110.00p 110.00p 105.25p 105.88p 34631
04/02/2016 105.00p 105.00p 105.00p 105.00p 5027
03/02/2016 102.00p 102.50p 101.25p 102.50p 2000
02/02/2016 102.00p 104.50p 102.00p 102.00p 545
01/02/2016 107.00p 107.00p 104.50p 104.50p 2000
29/01/2016 108.00p 113.00p 107.38p 109.00p 12650

*Close Price adjusted for both dividends and splits