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
15/04/2015 198.00p 199.40p 174.50p 180.00p 567783
14/04/2015 195.00p 200.00p 195.00p 200.00p 501612
13/04/2015 196.00p 198.00p 196.00p 198.00p 295
10/04/2015 198.20p 198.20p 197.00p 197.00p 2000
09/04/2015 195.75p 198.95p 195.75p 197.50p 2979
08/04/2015 195.00p 198.95p 193.00p 193.00p 13526
07/04/2015 197.00p 199.00p 193.05p 199.00p 13776
02/04/2015 197.00p 198.95p 194.38p 195.00p 12086
01/04/2015 200.00p 203.45p 190.13p 200.00p 16289
31/03/2015 197.00p 207.00p 197.00p 199.50p 45544
30/03/2015 198.00p 201.90p 195.00p 195.00p 5563
27/03/2015 199.60p 199.60p 199.00p 199.00p 1508
26/03/2015 200.00p 208.00p 194.00p 200.00p 12858
25/03/2015 199.00p 199.28p 193.88p 199.00p 875
24/03/2015 205.00p 205.00p 205.00p 205.00p 11
23/03/2015 200.00p 200.00p 194.38p 200.00p 22
20/03/2015 203.40p 208.00p 202.50p 202.50p 786
19/03/2015 200.00p 200.00p 198.50p 198.50p 2792
18/03/2015 201.00p 208.00p 194.00p 200.00p 5801
17/03/2015 200.00p 201.00p 194.38p 198.50p 0
16/03/2015 200.00p 200.00p 193.00p 198.00p 19700
13/03/2015 205.00p 205.00p 195.50p 201.00p 20819
12/03/2015 212.00p 212.00p 205.00p 205.00p 3282
11/03/2015 200.00p 208.50p 195.39p 201.00p 35012
10/03/2015 210.00p 215.00p 199.25p 200.00p 38565
09/03/2015 209.00p 209.00p 205.00p 205.50p 9263
06/03/2015 210.00p 210.00p 209.00p 209.00p 5263
05/03/2015 210.80p 213.00p 205.50p 210.50p 650
04/03/2015 212.00p 216.46p 211.88p 212.00p 4880
03/03/2015 212.00p 212.00p 211.00p 211.00p 2632
02/03/2015 213.00p 216.00p 205.75p 212.00p 5880
27/02/2015 214.00p 215.50p 211.37p 213.00p 1579
26/02/2015 216.00p 216.00p 213.00p 213.00p 41000
25/02/2015 218.20p 218.20p 217.00p 217.00p 2362
24/02/2015 218.20p 218.20p 217.00p 217.00p 1609
23/02/2015 219.00p 219.50p 215.00p 215.00p 4816
20/02/2015 215.00p 216.50p 215.00p 216.50p 2796
19/02/2015 219.50p 218.50p 218.00p 218.00p 0
18/02/2015 219.50p 219.50p 218.50p 218.50p 1134
17/02/2015 214.00p 218.00p 214.00p 218.00p 390
16/02/2015 219.60p 220.00p 213.63p 216.00p 0
13/02/2015 219.60p 216.00p 213.63p 216.00p 0
12/02/2015 219.60p 216.00p 213.63p 216.00p 0
11/02/2015 219.60p 219.60p 213.63p 216.00p 2276
10/02/2015 216.00p 216.00p 210.00p 216.00p 0
09/02/2015 216.00p 216.00p 210.00p 210.00p 1849
06/02/2015 215.38p 220.00p 215.38p 219.25p 9000
05/02/2015 223.00p 218.75p 215.25p 218.75p 0
04/02/2015 223.00p 218.75p 215.25p 218.75p 0
03/02/2015 223.00p 225.00p 215.25p 218.75p 0
02/02/2015 223.00p 223.00p 218.50p 218.50p 10500
30/01/2015 216.00p 225.00p 220.75p 222.50p 0
29/01/2015 216.00p 225.00p 220.00p 222.50p 0
28/01/2015 216.00p 220.00p 216.00p 220.00p 10000
27/01/2015 224.00p 230.00p 220.00p 220.00p 2480
26/01/2015 230.50p 230.50p 223.75p 223.75p 410
23/01/2015 227.00p 230.00p 220.00p 220.00p 3076
22/01/2015 230.00p 230.00p 225.00p 225.00p 3556877
21/01/2015 240.00p 235.00p 235.00p 235.00p 0
20/01/2015 240.00p 240.00p 231.25p 235.00p 253
19/01/2015 240.00p 240.00p 235.00p 240.00p 250
16/01/2015 240.00p 240.00p 231.25p 240.00p 680
15/01/2015 240.00p 240.00p 230.00p 240.00p 72625
14/01/2015 240.00p 240.00p 231.50p 240.00p 999
13/01/2015 240.00p 242.00p 235.00p 240.00p 11089
12/01/2015 244.25p 244.25p 230.00p 230.00p 3254
09/01/2015 240.00p 240.00p 240.00p 240.00p 1335
08/01/2015 240.00p 250.00p 230.50p 240.00p 550
07/01/2015 240.00p 240.00p 230.50p 232.50p 0
06/01/2015 240.00p 240.00p 229.50p 240.00p 1660
05/01/2015 245.00p 245.00p 230.00p 245.00p 340240
02/01/2015 245.00p 245.00p 245.00p 245.00p 650
31/12/2014 240.00p 240.00p 230.50p 232.50p 4166
30/12/2014 225.00p 230.00p 220.00p 230.00p 0
29/12/2014 225.00p 237.50p 220.00p 220.00p 6696
24/12/2014 221.00p 235.00p 227.50p 233.75p 0
23/12/2014 221.00p 232.38p 220.00p 227.50p 0
22/12/2014 221.00p 237.63p 220.00p 220.00p 1492
19/12/2014 233.75p 233.75p 229.87p 230.00p 26066
18/12/2014 227.50p 230.00p 225.00p 230.00p 0
17/12/2014 227.50p 227.50p 221.88p 225.00p 1451
16/12/2014 230.00p 232.50p 223.13p 227.50p 2508
15/12/2014 240.00p 240.00p 225.00p 230.00p 84749
12/12/2014 230.00p 240.00p 201.00p 240.00p 23375
11/12/2014 210.00p 225.00p 210.00p 224.00p 5063
10/12/2014 228.00p 228.00p 220.00p 223.50p 6056
09/12/2014 230.00p 230.00p 225.00p 225.00p 250
08/12/2014 223.00p 227.00p 222.00p 227.00p 1580
05/12/2014 228.00p 228.00p 219.75p 220.00p 3710
04/12/2014 227.00p 230.00p 219.75p 223.50p 5500
03/12/2014 237.00p 237.00p 226.50p 226.50p 1595
02/12/2014 234.75p 254.75p 219.75p 223.50p 7927
01/12/2014 230.00p 230.00p 220.00p 225.87p 2960
28/11/2014 230.00p 230.00p 221.75p 224.87p 250
27/11/2014 230.00p 230.00p 225.50p 227.50p 1694
26/11/2014 229.75p 230.00p 218.13p 225.00p 1250
25/11/2014 232.50p 232.50p 220.62p 227.38p 280
24/11/2014 221.48p 227.50p 225.62p 227.38p 0
21/11/2014 221.48p 227.50p 225.62p 227.38p 0
20/11/2014 221.48p 227.50p 221.48p 227.38p 2000
19/11/2014 229.00p 227.50p 225.62p 227.38p 0
18/11/2014 229.00p 227.50p 220.00p 227.38p 0
17/11/2014 229.00p 230.08p 220.00p 220.00p 9422
14/11/2014 239.75p 239.75p 234.38p 234.38p 10
13/11/2014 229.25p 234.50p 229.25p 234.50p 50
12/11/2014 230.10p 234.63p 234.38p 234.50p 0
11/11/2014 230.10p 234.50p 232.00p 234.50p 0
10/11/2014 230.10p 234.50p 230.10p 234.50p 627
07/11/2014 229.00p 234.50p 229.00p 234.50p 0
06/11/2014 229.00p 234.90p 229.00p 229.00p 36
05/11/2014 234.90p 234.90p 234.50p 234.50p 1182
04/11/2014 232.00p 234.50p 223.62p 229.00p 4399201
03/11/2014 234.90p 234.90p 230.50p 232.50p 6961
31/10/2014 240.00p 240.00p 223.38p 232.50p 4301
30/10/2014 234.90p 235.00p 230.50p 232.50p 217
29/10/2014 225.00p 237.75p 225.00p 232.50p 19952
28/10/2014 237.75p 237.75p 230.50p 232.50p 4205
27/10/2014 237.75p 237.75p 223.13p 227.50p 9835
24/10/2014 237.75p 237.75p 230.50p 232.50p 336
23/10/2014 240.13p 240.50p 236.00p 236.00p 5614
22/10/2014 238.35p 238.35p 232.50p 232.50p 835
21/10/2014 238.35p 238.35p 230.50p 232.50p 300
20/10/2014 235.00p 236.00p 227.50p 229.00p 0
17/10/2014 235.00p 237.50p 231.00p 236.00p 0
16/10/2014 235.00p 236.00p 235.00p 236.00p 386
15/10/2014 240.00p 240.00p 236.00p 236.50p 1457
14/10/2014 235.00p 243.00p 232.50p 238.50p 0
13/10/2014 235.00p 242.00p 227.00p 237.50p 4696
10/10/2014 237.00p 254.50p 232.38p 238.00p 0
09/10/2014 237.00p 254.00p 226.50p 237.50p 1371
08/10/2014 236.00p 236.00p 230.50p 230.50p 800
07/10/2014 235.95p 254.25p 235.95p 237.75p 2500
06/10/2014 235.00p 254.00p 235.00p 237.50p 2000
03/10/2014 221.50p 244.62p 225.62p 227.50p 0
02/10/2014 221.50p 244.62p 225.62p 227.50p 0
01/10/2014 221.50p 244.62p 225.62p 227.50p 0
30/09/2014 221.50p 227.50p 222.50p 227.50p 0
29/09/2014 221.50p 227.50p 218.25p 222.50p 0
26/09/2014 221.50p 227.50p 225.62p 227.50p 0
25/09/2014 221.50p 227.50p 225.62p 227.50p 0
24/09/2014 221.50p 227.50p 225.62p 227.50p 0
23/09/2014 221.50p 227.50p 225.62p 227.50p 0
22/09/2014 221.50p 227.50p 225.62p 227.50p 0
19/09/2014 221.50p 227.50p 221.50p 227.50p 265
18/09/2014 226.25p 227.50p 225.62p 227.50p 0
17/09/2014 226.25p 227.50p 226.25p 227.50p 2250
16/09/2014 233.75p 233.75p 230.00p 232.50p 1000
15/09/2014 233.75p 234.13p 231.50p 231.50p 2428
12/09/2014 233.75p 230.00p 226.75p 230.00p 0
11/09/2014 233.75p 230.00p 226.75p 230.00p 0
10/09/2014 233.75p 230.00p 226.75p 230.00p 0
09/09/2014 233.75p 233.75p 226.75p 230.00p 97
08/09/2014 230.63p 230.63p 230.00p 230.00p 2222
05/09/2014 231.50p 232.50p 228.00p 232.50p 0
04/09/2014 231.50p 231.50p 226.50p 231.50p 82684
03/09/2014 233.00p 233.00p 226.50p 231.50p 1140
02/09/2014 233.53p 234.75p 231.50p 231.50p 4697
01/09/2014 230.63p 230.63p 226.22p 230.00p 3020
29/08/2014 235.00p 235.00p 228.00p 232.50p 2915
28/08/2014 235.00p 235.00p 228.00p 232.50p 4000
27/08/2014 235.00p 249.50p 225.00p 232.50p 39257
26/08/2014 215.00p 225.00p 207.50p 217.50p 13247
22/08/2014 225.00p 225.00p 213.50p 218.50p 15026
21/08/2014 213.75p 213.75p 208.50p 212.50p 2500
20/08/2014 221.25p 223.38p 215.88p 217.50p 2250
19/08/2014 210.75p 223.38p 210.75p 217.50p 441
18/08/2014 223.00p 223.38p 215.88p 217.50p 0
15/08/2014 223.00p 223.38p 215.88p 217.50p 0
14/08/2014 223.00p 223.38p 215.88p 217.50p 0
13/08/2014 223.00p 223.38p 215.88p 217.50p 7500
12/08/2014 224.00p 224.00p 221.00p 221.00p 2500
11/08/2014 221.25p 221.25p 210.75p 221.25p 327
08/08/2014 223.00p 225.00p 217.50p 217.50p 0
07/08/2014 223.00p 225.00p 217.50p 217.50p 0
06/08/2014 223.00p 227.50p 217.50p 217.50p 0
05/08/2014 223.00p 227.50p 217.50p 220.00p 13111
04/08/2014 215.00p 223.38p 215.00p 217.50p 0
01/08/2014 215.00p 223.38p 215.00p 217.50p 2000
31/07/2014 220.00p 225.75p 220.00p 222.50p 5550
30/07/2014 220.00p 220.00p 220.00p 220.00p 3444
29/07/2014 225.00p 225.00p 217.50p 217.50p 6000
28/07/2014 225.00p 236.25p 225.00p 232.50p 2768
25/07/2014 240.00p 240.00p 226.75p 230.00p 0
24/07/2014 240.00p 240.00p 230.00p 232.50p 50
23/07/2014 225.50p 232.00p 225.50p 230.00p 600
22/07/2014 240.00p 240.00p 228.00p 232.00p 39500
21/07/2014 235.00p 235.00p 230.00p 230.00p 6887
18/07/2014 245.00p 245.00p 232.00p 234.50p 0
17/07/2014 245.00p 245.00p 232.50p 235.00p 21257
16/07/2014 238.00p 238.35p 235.00p 235.00p 2714
15/07/2014 240.00p 240.00p 239.00p 239.00p 700
14/07/2014 238.35p 239.00p 238.35p 239.00p 2500
11/07/2014 236.00p 240.00p 235.00p 239.00p 42042
10/07/2014 240.00p 240.00p 235.00p 235.00p 32370
09/07/2014 245.00p 250.00p 237.00p 238.50p 7170
08/07/2014 235.00p 241.90p 235.00p 237.00p 34648

*Close Price adjusted for both dividends and splits