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
13/01/2020 4.69p 4.40p 3.54p 4.23p 0
10/01/2020 4.69p 4.23p 3.48p 4.23p 0
09/01/2020 4.69p 4.36p 3.54p 4.23p 0
08/01/2020 4.69p 4.69p 4.23p 4.23p 47102
07/01/2020 4.27p 4.38p 4.23p 4.24p 0
06/01/2020 4.27p 4.50p 4.06p 4.37p 134650
03/01/2020 4.27p 4.18p 3.86p 4.18p 5102
02/01/2020 4.27p 4.50p 4.02p 4.26p 596698
31/12/2019 4.10p 4.25p 3.76p 4.25p 434561
30/12/2019 3.90p 4.05p 3.98p 3.98p 25000
27/12/2019 3.90p 4.11p 3.71p 4.11p 188618
24/12/2019 3.00p 4.20p 3.00p 4.11p 1406771
23/12/2019 3.04p 3.25p 3.00p 3.25p 108028
20/12/2019 3.00p 3.07p 2.93p 3.05p 0
19/12/2019 3.00p 3.25p 2.95p 3.07p 315500
18/12/2019 2.98p 3.02p 2.70p 3.02p 418351
17/12/2019 2.75p 2.84p 2.65p 2.84p 17521
16/12/2019 2.75p 2.78p 2.57p 2.72p 2123237
13/12/2019 2.70p 2.68p 2.55p 2.68p 39250
12/12/2019 2.70p 3.46p 2.60p 2.73p 0
11/12/2019 2.70p 2.91p 2.84p 2.84p 2550
10/12/2019 2.70p 2.80p 2.70p 2.80p 88444
09/12/2019 2.75p 2.83p 2.69p 2.83p 317754
06/12/2019 2.95p 2.80p 2.67p 2.80p 1364
05/12/2019 2.95p 2.95p 2.79p 2.83p 43635
04/12/2019 2.75p 3.69p 2.80p 2.83p 0
03/12/2019 2.75p 2.81p 2.80p 2.80p 4499
02/12/2019 2.75p 2.85p 2.71p 2.83p 446155
29/11/2019 2.65p 2.65p 2.50p 2.65p 400000
28/11/2019 2.82p 2.90p 2.65p 2.73p 350000
27/11/2019 3.50p 3.50p 2.81p 3.17p 149395
26/11/2019 3.50p 3.30p 2.79p 3.15p 80425
25/11/2019 3.50p 3.50p 2.94p 3.22p 295869
22/11/2019 2.62p 3.07p 2.81p 3.07p 0
21/11/2019 2.62p 3.01p 2.56p 2.81p 986125
20/11/2019 2.85p 2.88p 2.64p 2.80p 1418759
19/11/2019 2.63p 2.97p 2.50p 2.55p 538340
18/11/2019 3.20p 3.30p 2.72p 2.75p 1703068
15/11/2019 2.70p 3.30p 2.58p 2.79p 806393
14/11/2019 2.90p 2.90p 2.63p 2.63p 577588
13/11/2019 2.47p 2.80p 2.43p 2.60p 1727907
12/11/2019 2.75p 2.88p 2.24p 2.53p 515075
11/11/2019 2.50p 2.51p 2.13p 2.47p 170024
08/11/2019 2.70p 2.94p 2.45p 2.45p 104077
07/11/2019 2.25p 2.62p 1.51p 2.32p 275148
06/11/2019 2.10p 2.30p 2.00p 2.00p 447592
05/11/2019 2.12p 2.35p 2.12p 2.30p 31126
04/11/2019 2.07p 2.43p 2.07p 2.35p 277698
01/11/2019 2.49p 2.58p 2.17p 2.58p 54569
31/10/2019 2.50p 2.90p 2.10p 2.55p 1586477
30/10/2019 2.12p 2.81p 1.85p 2.55p 1717821
29/10/2019 2.69p 2.95p 2.06p 2.80p 1609634
28/10/2019 2.77p 2.98p 2.35p 2.35p 1576064
25/10/2019 2.42p 2.92p 2.41p 2.70p 863847
24/10/2019 2.60p 2.71p 2.30p 2.60p 1331424
23/10/2019 2.30p 3.15p 2.30p 2.60p 3963790
22/10/2019 2.30p 2.60p 2.29p 2.60p 556363
21/10/2019 2.00p 3.05p 2.48p 2.50p 0
18/10/2019 2.00p 4.48p 2.30p 2.50p 0
17/10/2019 2.00p 2.47p 2.00p 2.30p 406284
16/10/2019 2.01p 4.48p 2.29p 2.50p 0
15/10/2019 2.01p 2.50p 2.00p 2.50p 34197
14/10/2019 2.00p 2.50p 2.00p 2.50p 62638
11/10/2019 2.01p 2.50p 2.01p 2.50p 33237
10/10/2019 2.25p 2.25p 2.00p 2.20p 118418
09/10/2019 2.59p 2.59p 2.04p 2.27p 366950
08/10/2019 2.50p 2.75p 2.50p 2.75p 80006
07/10/2019 2.54p 2.54p 2.15p 2.30p 76625
04/10/2019 3.25p 3.40p 2.04p 2.20p 1643634
03/10/2019 2.24p 2.25p 2.06p 2.25p 338764
02/10/2019 1.85p 2.18p 1.85p 2.18p 2999
01/10/2019 1.88p 2.35p 1.87p 2.20p 299105
30/09/2019 2.25p 2.38p 2.18p 2.18p 21334
27/09/2019 1.90p 2.20p 1.90p 2.18p 586075
26/09/2019 2.17p 2.18p 2.17p 2.18p 1682
25/09/2019 2.00p 2.13p 1.94p 2.13p 284098
24/09/2019 2.30p 2.30p 2.30p 2.30p 20000
23/09/2019 2.40p 2.76p 2.06p 2.76p 8359
20/09/2019 2.10p 2.66p 2.10p 2.30p 566813
19/09/2019 2.06p 2.28p 2.06p 2.28p 51138
18/09/2019 2.10p 2.30p 2.10p 2.30p 23942
17/09/2019 2.06p 2.26p 2.06p 2.26p 5200
16/09/2019 2.50p 2.50p 2.02p 2.20p 669588
13/09/2019 2.48p 2.48p 2.15p 2.26p 75422
12/09/2019 2.32p 2.38p 2.19p 2.38p 895086
11/09/2019 2.21p 2.55p 2.21p 2.55p 248605
10/09/2019 2.62p 2.81p 2.30p 2.44p 957238
09/09/2019 3.74p 3.74p 2.20p 2.65p 4577794
06/09/2019 3.98p 4.29p 3.41p 3.75p 823254
05/09/2019 3.90p 4.00p 3.40p 3.40p 342737
04/09/2019 3.90p 4.15p 2.86p 3.45p 1023783
03/09/2019 3.90p 4.00p 3.46p 3.46p 967344
02/09/2019 3.89p 4.00p 3.07p 3.45p 947385
30/08/2019 3.00p 4.25p 2.75p 3.68p 3602217
29/08/2019 4.30p 5.00p 3.79p 3.90p 7090914
28/08/2019 2.30p 4.45p 2.30p 4.00p 19097960
27/08/2019 1.76p 2.30p 1.76p 2.30p 5000
23/08/2019 1.80p 2.10p 1.60p 1.76p 920854
22/08/2019 1.70p 2.20p 1.70p 2.00p 484413
21/08/2019 2.00p 2.10p 1.81p 1.81p 325107
20/08/2019 2.32p 2.32p 1.70p 1.81p 223811
19/08/2019 1.80p 2.30p 1.80p 2.19p 2161187
16/08/2019 2.50p 2.76p 1.80p 2.05p 2492994
15/08/2019 2.00p 2.24p 1.80p 1.97p 249905
14/08/2019 2.35p 2.35p 1.82p 2.13p 1847747
13/08/2019 1.50p 2.80p 1.50p 2.35p 1136088
12/08/2019 1.50p 1.95p 1.30p 1.70p 301614
09/08/2019 1.50p 2.25p 1.50p 2.25p 50000
08/08/2019 1.70p 1.75p 1.70p 1.75p 50000
07/08/2019 2.00p 2.00p 1.85p 1.85p 213185
06/08/2019 2.71p 2.71p 1.80p 1.80p 2221000
05/08/2019 2.51p 2.92p 1.60p 2.50p 2111641
02/08/2019 2.75p 2.88p 1.95p 2.30p 0
01/08/2019 2.75p 2.88p 2.68p 2.88p 164242
31/07/2019 3.06p 3.05p 2.20p 2.80p 0
30/07/2019 3.06p 3.09p 3.05p 3.05p 49650
29/07/2019 3.05p 3.05p 2.80p 2.80p 6166
26/07/2019 3.05p 4.15p 2.20p 2.80p 0
25/07/2019 3.05p 4.15p 2.20p 2.80p 0
24/07/2019 3.05p 3.05p 2.80p 2.80p 13115
23/07/2019 2.70p 2.80p 2.20p 2.80p 0
22/07/2019 2.70p 2.84p 2.20p 2.80p 0
19/07/2019 2.70p 2.81p 2.60p 2.81p 45000
18/07/2019 2.73p 2.95p 2.73p 2.95p 30000
17/07/2019 2.75p 2.95p 2.75p 2.95p 30000
16/07/2019 3.16p 3.10p 2.33p 2.95p 0
15/07/2019 3.16p 3.11p 2.33p 2.95p 0
12/07/2019 3.16p 3.16p 2.95p 2.95p 15823
11/07/2019 3.10p 3.10p 2.35p 2.95p 0
10/07/2019 3.10p 3.10p 3.00p 3.00p 71165
09/07/2019 3.00p 3.40p 2.80p 3.31p 485048
08/07/2019 2.55p 2.63p 2.35p 2.63p 116797
05/07/2019 2.34p 4.65p 2.55p 2.65p 0
04/07/2019 2.34p 2.65p 2.34p 2.65p 13453
03/07/2019 2.90p 2.90p 2.75p 2.75p 50000
02/07/2019 3.00p 3.00p 2.50p 2.60p 770548
01/07/2019 2.95p 2.95p 2.95p 2.95p 6204
28/06/2019 3.10p 3.46p 3.03p 3.06p 0
27/06/2019 3.10p 3.14p 3.03p 3.03p 163453
26/06/2019 3.10p 3.10p 3.00p 3.00p 194183
25/06/2019 3.50p 3.83p 3.50p 3.65p 259468
24/06/2019 3.15p 3.55p 3.15p 3.55p 17152
21/06/2019 3.40p 3.75p 3.40p 3.50p 112942
20/06/2019 4.53p 4.53p 3.00p 3.23p 1058523
19/06/2019 4.61p 4.91p 4.61p 4.91p 11161
18/06/2019 4.60p 4.92p 4.60p 4.92p 100000
17/06/2019 5.00p 5.00p 4.76p 4.76p 203020
14/06/2019 5.02p 5.56p 5.21p 5.21p 0
13/06/2019 5.02p 6.06p 5.45p 5.56p 0
12/06/2019 5.02p 5.45p 5.02p 5.45p 42000
11/06/2019 5.07p 5.50p 5.05p 5.50p 56555
10/06/2019 5.12p 5.53p 5.12p 5.53p 4000
07/06/2019 5.35p 5.50p 5.35p 5.50p 10000
06/06/2019 5.05p 5.50p 5.05p 5.50p 2468
05/06/2019 5.00p 5.51p 5.00p 5.50p 0
04/06/2019 5.00p 5.70p 4.88p 5.50p 219282
03/06/2019 5.00p 5.00p 4.92p 4.98p 50963
31/05/2019 4.63p 4.85p 4.63p 4.70p 27208
30/05/2019 4.51p 4.75p 4.51p 4.75p 10628
29/05/2019 4.90p 4.90p 4.00p 4.50p 0
28/05/2019 4.90p 5.00p 4.50p 4.50p 90000
24/05/2019 4.52p 4.80p 4.00p 4.73p 307000
23/05/2019 4.99p 5.26p 4.98p 4.99p 0
22/05/2019 4.99p 5.26p 4.98p 4.99p 0
21/05/2019 4.99p 4.99p 4.98p 4.98p 12913
20/05/2019 4.99p 5.06p 4.79p 4.98p 0
17/05/2019 4.99p 5.00p 4.99p 5.00p 3712
16/05/2019 5.18p 5.05p 4.49p 5.00p 0
15/05/2019 5.18p 5.23p 4.47p 4.98p 0
14/05/2019 5.18p 5.23p 4.81p 5.23p 1310768
13/05/2019 5.56p 5.85p 4.90p 4.90p 490513
10/05/2019 5.50p 5.90p 5.48p 5.76p 200015
09/05/2019 5.52p 5.76p 5.50p 5.76p 150000
08/05/2019 5.80p 5.82p 5.50p 5.82p 197000
07/05/2019 5.60p 6.15p 5.50p 6.15p 285999
03/05/2019 6.04p 6.04p 6.02p 6.02p 0
02/05/2019 6.04p 6.24p 6.00p 6.04p 277268
01/05/2019 6.00p 6.60p 6.00p 6.40p 572664
30/04/2019 6.50p 6.50p 6.00p 6.25p 363048
29/04/2019 5.40p 6.50p 5.40p 6.35p 1154839
26/04/2019 5.02p 5.30p 4.80p 5.20p 702092
25/04/2019 5.02p 5.15p 5.02p 5.15p 364172
24/04/2019 5.22p 5.26p 5.25p 5.26p 0
23/04/2019 5.22p 5.26p 5.10p 5.26p 711517
18/04/2019 5.52p 6.34p 5.50p 5.61p 421213
17/04/2019 5.50p 6.69p 5.50p 6.01p 678228
16/04/2019 4.66p 4.97p 4.53p 4.97p 690894
15/04/2019 4.51p 5.38p 4.51p 5.14p 608453
12/04/2019 5.00p 5.01p 4.52p 4.76p 866355
11/04/2019 5.15p 5.15p 5.10p 5.10p 32963
10/04/2019 4.92p 5.25p 4.92p 5.25p 563567
09/04/2019 5.20p 5.21p 4.60p 4.96p 497313
08/04/2019 5.26p 6.17p 4.56p 5.60p 1002401
05/04/2019 5.50p 6.76p 3.81p 5.00p 2389366
04/04/2019 5.51p 5.75p 5.51p 5.75p 35574
03/04/2019 5.50p 5.52p 5.22p 5.50p 168804
02/04/2019 6.00p 6.00p 5.25p 5.75p 286919
01/04/2019 5.60p 6.01p 5.50p 5.65p 1006207
29/03/2019 6.00p 6.19p 5.50p 5.65p 1367663
28/03/2019 7.45p 7.45p 6.38p 6.38p 257897

*Close Price adjusted for both dividends and splits