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
28/01/2016 107.00p 110.52p 101.82p 108.50p 27503
27/01/2016 98.00p 102.00p 98.00p 102.00p 4086
26/01/2016 95.00p 95.00p 91.25p 95.00p 5000
25/01/2016 91.00p 91.00p 90.25p 91.00p 392
22/01/2016 93.00p 93.50p 89.50p 91.50p 9000
21/01/2016 93.00p 93.75p 90.25p 92.00p 1000
20/01/2016 92.00p 92.00p 92.00p 92.00p 3144
19/01/2016 95.00p 97.00p 92.00p 95.00p 12097
18/01/2016 93.00p 93.00p 88.35p 92.00p 3048
15/01/2016 93.00p 95.00p 90.50p 90.50p 4737
14/01/2016 100.00p 101.00p 98.50p 98.50p 3000
13/01/2016 95.00p 100.87p 95.88p 96.50p 0
12/01/2016 95.00p 100.00p 94.48p 96.50p 28221
11/01/2016 97.00p 97.00p 96.00p 97.00p 11351
08/01/2016 100.00p 100.00p 97.50p 97.50p 5000
07/01/2016 95.00p 95.00p 95.00p 95.00p 66
06/01/2016 100.00p 98.50p 96.50p 96.50p 0
05/01/2016 100.00p 100.00p 96.50p 96.50p 7000
04/01/2016 102.00p 106.13p 95.00p 97.50p 60101
31/12/2015 100.00p 106.00p 100.00p 104.50p 7973
30/12/2015 95.00p 95.00p 95.00p 95.00p 91
29/12/2015 99.75p 100.00p 98.00p 98.00p 4197
24/12/2015 95.00p 98.00p 95.00p 98.00p 123
23/12/2015 92.00p 99.00p 92.00p 95.00p 5242
22/12/2015 95.00p 97.50p 95.00p 95.00p 119
21/12/2015 92.75p 97.00p 92.00p 97.00p 53610
18/12/2015 93.00p 97.50p 92.75p 92.75p 59463
17/12/2015 95.00p 98.50p 95.00p 97.00p 56588
16/12/2015 95.00p 99.00p 90.00p 99.00p 43672
15/12/2015 102.00p 102.00p 95.00p 95.00p 2665
14/12/2015 99.00p 100.32p 99.00p 99.00p 2092
11/12/2015 102.00p 105.12p 100.32p 101.13p 2447
10/12/2015 104.75p 105.00p 99.00p 102.00p 6071
09/12/2015 106.00p 109.00p 102.75p 103.50p 23508
08/12/2015 105.00p 107.50p 102.12p 105.00p 3641
07/12/2015 104.75p 104.75p 103.50p 103.50p 500
04/12/2015 104.00p 107.50p 104.50p 106.50p 0
03/12/2015 104.00p 106.00p 104.00p 105.00p 0
02/12/2015 104.00p 108.00p 102.96p 104.00p 4102
01/12/2015 101.25p 107.75p 103.75p 104.50p 0
30/11/2015 101.25p 108.88p 101.25p 107.75p 2340
27/11/2015 105.00p 107.00p 105.00p 105.50p 5000
26/11/2015 104.00p 105.00p 103.00p 104.00p 12895
25/11/2015 104.00p 104.00p 100.00p 100.00p 14425
24/11/2015 104.00p 104.25p 101.48p 104.25p 30641
23/11/2015 101.00p 101.00p 101.00p 101.00p 553
20/11/2015 104.00p 104.50p 103.74p 104.50p 2712
19/11/2015 104.00p 104.00p 101.00p 101.00p 10477
18/11/2015 104.00p 104.00p 104.00p 104.00p 63
17/11/2015 106.50p 106.50p 102.00p 105.00p 34900
16/11/2015 101.00p 105.12p 101.00p 103.75p 3926
13/11/2015 105.00p 104.50p 102.63p 103.75p 0
12/11/2015 105.00p 105.32p 104.00p 104.00p 39115
11/11/2015 104.12p 106.50p 103.25p 106.50p 390
10/11/2015 105.00p 110.00p 105.00p 110.00p 38496
09/11/2015 108.50p 108.50p 105.00p 105.00p 1471
06/11/2015 105.00p 108.00p 105.00p 106.75p 102077
05/11/2015 110.00p 110.37p 104.62p 108.00p 37743
04/11/2015 110.00p 117.50p 110.00p 113.37p 64608
03/11/2015 110.00p 112.00p 110.00p 110.00p 26564
02/11/2015 109.60p 109.60p 109.50p 109.50p 2000
30/10/2015 110.00p 117.00p 110.00p 112.50p 35699
29/10/2015 115.00p 118.00p 112.00p 114.00p 24361
28/10/2015 110.00p 112.28p 110.00p 111.50p 58024
27/10/2015 110.00p 114.75p 110.00p 114.75p 45579
26/10/2015 106.00p 117.79p 106.00p 115.00p 63485
23/10/2015 105.00p 111.00p 105.00p 111.00p 42284
22/10/2015 105.00p 109.00p 105.00p 109.00p 24203
21/10/2015 107.50p 108.50p 107.50p 108.50p 11722
20/10/2015 105.00p 109.50p 105.00p 109.25p 14000
19/10/2015 104.00p 110.00p 104.00p 108.00p 88877
16/10/2015 105.75p 110.00p 105.75p 108.88p 34289
15/10/2015 107.25p 110.00p 107.25p 110.00p 39337
14/10/2015 110.00p 113.00p 110.00p 111.50p 77748
13/10/2015 110.00p 110.50p 109.50p 110.50p 62641
12/10/2015 114.00p 114.00p 105.00p 111.00p 128591
09/10/2015 117.00p 122.00p 113.50p 115.00p 95090
08/10/2015 114.00p 122.00p 111.00p 122.00p 63030
07/10/2015 112.00p 118.00p 110.00p 116.13p 94316
06/10/2015 106.00p 117.12p 106.00p 114.50p 84364
05/10/2015 107.50p 114.00p 107.50p 114.00p 18020
02/10/2015 109.00p 114.38p 109.00p 112.50p 12906
01/10/2015 105.25p 118.00p 105.25p 118.00p 17440
30/09/2015 105.00p 111.50p 105.00p 110.00p 83427
29/09/2015 107.00p 107.36p 107.00p 107.00p 12229
28/09/2015 109.00p 110.00p 109.00p 110.00p 12598
25/09/2015 108.00p 112.88p 108.00p 110.50p 12000
24/09/2015 110.00p 111.00p 109.50p 111.00p 0
23/09/2015 110.00p 113.36p 110.00p 111.00p 12000
22/09/2015 110.00p 112.00p 110.00p 110.00p 12962
21/09/2015 109.00p 112.00p 109.00p 112.00p 25452
18/09/2015 108.00p 112.28p 108.00p 111.75p 38900
17/09/2015 107.50p 109.60p 107.00p 108.50p 22737
16/09/2015 107.50p 111.00p 107.12p 109.50p 38803
15/09/2015 106.25p 110.00p 106.25p 109.50p 61046
14/09/2015 106.25p 108.12p 106.25p 106.62p 29049
11/09/2015 106.00p 109.20p 105.24p 107.00p 127625
10/09/2015 105.00p 109.23p 105.00p 108.38p 105888
09/09/2015 103.00p 107.50p 103.00p 107.50p 131906
08/09/2015 102.50p 107.50p 101.63p 105.00p 100429
07/09/2015 101.00p 104.75p 101.00p 104.00p 49826
04/09/2015 98.00p 101.54p 98.00p 101.00p 121824
03/09/2015 95.00p 99.00p 95.00p 99.00p 153558
02/09/2015 96.00p 99.12p 96.00p 98.00p 58000
01/09/2015 98.00p 100.00p 98.00p 100.00p 316213
28/08/2015 96.25p 100.00p 96.25p 99.00p 37191
27/08/2015 91.00p 100.00p 91.00p 98.50p 133165
26/08/2015 96.00p 96.00p 93.37p 95.00p 107063
25/08/2015 97.00p 97.77p 96.00p 96.00p 17875
24/08/2015 96.00p 97.50p 95.00p 97.50p 37298
21/08/2015 94.50p 99.00p 98.75p 98.75p 0
20/08/2015 94.50p 99.50p 94.50p 99.00p 9590
19/08/2015 99.00p 100.00p 97.38p 99.37p 16321
18/08/2015 99.00p 100.00p 99.00p 99.00p 10532
17/08/2015 99.00p 100.00p 99.00p 99.00p 14809
14/08/2015 98.00p 99.50p 97.50p 99.50p 0
13/08/2015 98.00p 98.50p 98.00p 98.37p 5362
12/08/2015 98.00p 100.00p 98.00p 100.00p 15358
11/08/2015 98.00p 100.00p 98.00p 98.25p 9696
10/08/2015 98.00p 99.25p 98.00p 99.25p 53614
07/08/2015 98.00p 100.00p 98.00p 98.75p 7888
06/08/2015 98.00p 100.00p 98.00p 98.25p 28592
05/08/2015 98.00p 99.00p 98.00p 99.00p 8482
04/08/2015 98.00p 99.00p 98.00p 99.00p 14655
03/08/2015 98.00p 100.00p 98.00p 100.00p 17949
31/07/2015 98.00p 100.00p 98.00p 100.00p 8480
30/07/2015 95.00p 100.00p 95.00p 99.00p 5634
29/07/2015 99.00p 101.00p 98.25p 98.25p 59735
28/07/2015 99.00p 104.00p 99.00p 101.00p 56007
27/07/2015 99.50p 104.00p 99.50p 102.50p 99252
24/07/2015 100.00p 102.50p 100.00p 100.25p 26500
23/07/2015 99.00p 105.00p 99.00p 105.00p 278515
22/07/2015 99.00p 103.88p 99.00p 102.50p 16650
21/07/2015 97.00p 101.00p 97.00p 101.00p 61768
20/07/2015 92.00p 100.00p 92.00p 99.00p 987800
17/07/2015 99.00p 99.12p 95.38p 96.50p 14465
16/07/2015 99.50p 101.00p 99.50p 99.75p 131541
15/07/2015 99.00p 104.00p 99.00p 104.00p 187792
14/07/2015 99.00p 104.00p 99.00p 104.00p 74815
13/07/2015 97.75p 100.00p 97.75p 100.00p 25486
10/07/2015 99.50p 103.80p 99.50p 102.75p 25852
09/07/2015 100.00p 104.00p 100.00p 102.50p 95000
08/07/2015 100.50p 110.00p 100.50p 104.00p 69562
07/07/2015 102.00p 110.00p 99.87p 100.25p 1091346
06/07/2015 105.00p 109.50p 105.00p 105.00p 22966
03/07/2015 106.00p 107.50p 106.00p 107.50p 5775
02/07/2015 104.00p 110.00p 104.00p 107.00p 1075518
01/07/2015 105.00p 110.00p 105.00p 108.00p 15303
30/06/2015 105.00p 110.00p 105.00p 109.50p 53316
29/06/2015 112.00p 113.00p 110.00p 110.00p 22518
26/06/2015 112.50p 117.50p 112.50p 117.50p 7414
25/06/2015 115.00p 115.50p 112.50p 112.50p 2160263
24/06/2015 112.50p 119.50p 112.50p 116.00p 95374
23/06/2015 113.50p 120.00p 113.50p 118.00p 7347
22/06/2015 114.50p 119.00p 113.50p 113.50p 22104
19/06/2015 112.50p 120.00p 112.50p 120.00p 7449
18/06/2015 112.50p 122.00p 112.50p 116.00p 19454
17/06/2015 112.00p 119.00p 112.00p 115.88p 22240
16/06/2015 116.00p 119.00p 112.87p 119.00p 74799
15/06/2015 119.00p 120.00p 113.50p 120.00p 51683
12/06/2015 120.50p 121.00p 117.75p 121.00p 27837
11/06/2015 121.00p 129.00p 121.00p 126.00p 35010
10/06/2015 119.00p 129.00p 119.00p 126.50p 29675
09/06/2015 116.50p 125.00p 116.50p 119.00p 9217
08/06/2015 117.00p 120.00p 115.00p 120.00p 20774
05/06/2015 117.00p 118.50p 117.00p 118.50p 3543
04/06/2015 112.00p 122.50p 112.00p 116.00p 27851
03/06/2015 110.00p 115.00p 110.00p 112.25p 9489
02/06/2015 107.00p 115.00p 107.00p 112.50p 11743
01/06/2015 107.00p 115.00p 107.00p 110.00p 107432
29/05/2015 99.75p 118.50p 99.75p 107.00p 70087
28/05/2015 98.00p 115.75p 98.00p 104.88p 290910
27/05/2015 114.00p 115.00p 103.50p 110.00p 62597
26/05/2015 118.00p 121.75p 115.88p 119.00p 61661
22/05/2015 122.00p 127.25p 122.00p 122.00p 27121
21/05/2015 125.00p 129.00p 122.75p 122.75p 71286
20/05/2015 130.00p 131.00p 129.00p 129.50p 204363
19/05/2015 128.00p 132.50p 127.36p 130.00p 110250
18/05/2015 128.00p 130.00p 128.00p 129.00p 10999
15/05/2015 130.00p 130.00p 128.25p 129.00p 29768
14/05/2015 130.00p 132.50p 129.50p 130.00p 80158
13/05/2015 134.00p 134.22p 130.00p 132.00p 237018
12/05/2015 130.75p 137.00p 130.62p 131.50p 117309
11/05/2015 137.00p 137.92p 133.00p 134.00p 191091
08/05/2015 132.88p 135.70p 132.50p 134.50p 5734
07/05/2015 136.75p 140.00p 131.15p 137.50p 687250
06/05/2015 135.00p 135.00p 128.50p 130.50p 42444
05/05/2015 138.00p 155.00p 135.00p 140.00p 13949
01/05/2015 139.20p 139.20p 136.00p 139.00p 466
30/04/2015 140.00p 142.40p 136.13p 140.00p 2543
29/04/2015 142.00p 142.40p 140.00p 141.00p 11027
28/04/2015 143.00p 143.00p 143.00p 143.00p 277
27/04/2015 145.00p 147.00p 140.00p 144.00p 528563
24/04/2015 140.25p 143.64p 140.00p 142.88p 39776
23/04/2015 140.00p 146.68p 139.87p 142.00p 29327
22/04/2015 175.00p 175.00p 172.00p 172.00p 45977
21/04/2015 185.00p 185.00p 175.00p 177.00p 12413
20/04/2015 188.00p 188.00p 183.00p 183.00p 8388
17/04/2015 192.00p 191.50p 187.50p 191.50p 0
16/04/2015 192.00p 194.00p 180.60p 188.00p 12931

*Close Price adjusted for both dividends and splits