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
14/06/2018 42.00p 43.50p 42.00p 43.50p 6486
13/06/2018 42.00p 43.00p 42.50p 42.50p 0
12/06/2018 42.00p 43.00p 42.00p 43.00p 1000
11/06/2018 43.00p 43.76p 42.20p 43.10p 60093
08/06/2018 42.00p 50.50p 43.00p 43.00p 0
07/06/2018 42.00p 43.00p 42.00p 43.00p 7900
06/06/2018 43.00p 50.00p 43.00p 43.50p 0
05/06/2018 43.00p 45.00p 43.00p 43.50p 30500
04/06/2018 43.80p 43.80p 43.00p 43.50p 15443
01/06/2018 44.20p 45.00p 43.80p 45.00p 44000
31/05/2018 48.00p 47.80p 45.90p 46.10p 15000
30/05/2018 48.00p 48.00p 47.50p 47.50p 48386
29/05/2018 48.00p 48.50p 46.64p 48.50p 10714
25/05/2018 46.64p 48.00p 46.64p 48.00p 147
24/05/2018 48.00p 48.20p 46.40p 48.20p 45057
23/05/2018 48.80p 49.00p 48.80p 49.00p 5000
22/05/2018 45.80p 48.77p 45.60p 47.50p 35838
21/05/2018 44.00p 45.00p 44.00p 45.00p 0
18/05/2018 44.00p 44.50p 44.00p 44.50p 0
17/05/2018 44.00p 44.50p 44.00p 44.40p 0
16/05/2018 44.00p 44.90p 44.00p 44.40p 0
15/05/2018 44.00p 44.90p 44.00p 44.90p 3691
14/05/2018 44.00p 44.90p 44.00p 44.90p 5289
11/05/2018 44.00p 45.00p 44.30p 44.90p 0
10/05/2018 44.00p 44.50p 44.00p 44.50p 65000
09/05/2018 46.00p 46.18p 44.00p 45.00p 129891
08/05/2018 47.20p 49.00p 46.50p 46.50p 110000
04/05/2018 47.18p 48.40p 47.18p 48.40p 235
03/05/2018 47.00p 48.40p 47.00p 48.40p 5000
02/05/2018 49.00p 49.36p 47.54p 48.40p 108194
01/05/2018 50.00p 51.50p 49.00p 50.25p 50710
30/04/2018 51.00p 52.25p 50.50p 52.25p 6933
27/04/2018 52.72p 53.00p 52.72p 53.00p 5000
26/04/2018 53.00p 53.00p 52.00p 52.00p 20000
25/04/2018 53.00p 53.00p 51.00p 52.50p 35839
24/04/2018 54.00p 54.00p 53.00p 53.50p 70972
23/04/2018 56.00p 56.00p 54.75p 54.75p 25555
20/04/2018 54.00p 55.50p 54.00p 55.50p 1399
19/04/2018 54.00p 56.50p 55.50p 55.50p 0
18/04/2018 54.00p 55.50p 54.00p 55.50p 4629
17/04/2018 53.00p 54.75p 53.00p 54.75p 1399
16/04/2018 54.80p 54.80p 54.00p 54.75p 20000
13/04/2018 56.00p 56.50p 55.50p 56.00p 13962
12/04/2018 56.00p 56.00p 55.00p 55.50p 45000
11/04/2018 56.00p 57.00p 55.50p 55.50p 85750
10/04/2018 57.50p 57.50p 57.35p 57.50p 14186
09/04/2018 59.00p 59.00p 57.75p 57.75p 31428
06/04/2018 59.00p 60.50p 60.00p 60.00p 0
05/04/2018 59.00p 60.50p 59.50p 60.00p 0
04/04/2018 59.00p 59.50p 59.00p 59.50p 33254
03/04/2018 61.00p 61.50p 60.00p 60.00p 26791
29/03/2018 61.00p 63.00p 61.00p 63.00p 6235
28/03/2018 61.00p 63.00p 61.00p 63.00p 21819
27/03/2018 60.00p 62.50p 59.50p 62.50p 74709
26/03/2018 62.00p 64.50p 61.00p 62.50p 31140
23/03/2018 65.00p 64.50p 64.00p 64.50p 0
22/03/2018 65.00p 66.50p 63.44p 64.50p 52764
21/03/2018 67.00p 68.25p 67.50p 68.00p 0
20/03/2018 67.00p 67.50p 67.00p 67.50p 11695
19/03/2018 67.00p 68.50p 67.00p 68.50p 16712
16/03/2018 67.00p 69.75p 69.00p 69.00p 0
15/03/2018 67.00p 69.00p 67.00p 69.00p 25343
14/03/2018 69.00p 69.25p 68.25p 68.50p 0
13/03/2018 69.00p 69.00p 68.50p 68.50p 15000
12/03/2018 68.50p 68.75p 68.00p 68.50p 0
09/03/2018 68.50p 68.50p 68.00p 68.00p 10000
08/03/2018 69.00p 68.25p 67.50p 67.50p 0
07/03/2018 69.00p 68.25p 67.75p 68.00p 0
06/03/2018 69.00p 68.25p 67.75p 68.00p 0
05/03/2018 69.00p 69.00p 68.00p 68.00p 2700
02/03/2018 65.50p 67.00p 66.00p 67.00p 0
01/03/2018 65.50p 67.00p 65.50p 67.00p 4575
28/02/2018 65.50p 67.00p 65.50p 67.00p 1000
27/02/2018 66.00p 67.25p 66.00p 67.00p 0
26/02/2018 66.00p 68.50p 66.00p 67.00p 20000
23/02/2018 66.00p 68.50p 66.00p 68.50p 10000
22/02/2018 66.50p 68.25p 67.00p 67.50p 0
21/02/2018 66.50p 68.25p 67.00p 68.25p 0
20/02/2018 66.50p 68.00p 66.50p 68.00p 100000
19/02/2018 65.00p 67.50p 65.00p 67.50p 53150
16/02/2018 67.00p 68.00p 66.00p 67.00p 0
15/02/2018 67.00p 68.00p 67.00p 68.00p 107419
14/02/2018 63.06p 65.25p 63.06p 65.25p 1000
13/02/2018 65.00p 65.25p 65.00p 65.25p 3000
12/02/2018 67.50p 67.50p 65.50p 66.75p 52862
09/02/2018 63.00p 65.50p 65.00p 65.00p -5062
08/02/2018 63.00p 66.35p 62.00p 65.00p 312046
07/02/2018 66.00p 66.00p 65.00p 65.00p 3935
06/02/2018 64.00p 64.00p 62.00p 64.00p 14500
05/02/2018 67.00p 68.00p 64.00p 66.00p 13685
02/02/2018 67.00p 68.50p 68.50p 68.50p 0
01/02/2018 67.00p 68.50p 67.00p 68.50p 6000
31/01/2018 68.00p 68.25p 67.00p 68.25p 9206
30/01/2018 68.00p 70.00p 68.00p 68.50p 11084
29/01/2018 69.00p 70.00p 68.00p 69.00p 18336
26/01/2018 70.00p 72.25p 69.48p 72.25p 22500
25/01/2018 70.00p 72.25p 70.00p 72.25p 17128
24/01/2018 70.00p 70.00p 69.50p 69.50p 2000
23/01/2018 70.00p 72.75p 69.48p 72.75p 17850
22/01/2018 70.00p 72.00p 68.25p 72.00p 27488
19/01/2018 70.00p 73.36p 70.00p 71.50p 2301
18/01/2018 73.00p 73.25p 71.00p 73.25p 49783
17/01/2018 73.50p 76.50p 73.50p 76.50p 3500
16/01/2018 75.00p 76.75p 73.57p 76.75p 12315
15/01/2018 73.57p 76.75p 73.57p 76.75p 3000
12/01/2018 75.00p 76.75p 75.00p 76.75p 21000
11/01/2018 75.00p 76.75p 73.00p 76.75p 5500
10/01/2018 74.00p 75.75p 72.00p 75.75p 33000
09/01/2018 73.00p 75.25p 73.00p 75.25p 9000
08/01/2018 75.00p 75.75p 73.00p 75.75p 6700
05/01/2018 77.00p 77.00p 76.00p 76.00p 30
04/01/2018 74.00p 75.50p 74.00p 75.50p 5000
03/01/2018 73.00p 76.10p 72.00p 75.50p 26194
02/01/2018 76.00p 76.00p 74.80p 76.00p 38120
29/12/2017 72.50p 73.87p 72.50p 73.87p 500
28/12/2017 73.00p 73.18p 70.00p 72.87p 42459
27/12/2017 70.00p 72.00p 68.60p 71.00p 38959
22/12/2017 70.00p 71.50p 70.50p 71.00p 0
21/12/2017 70.00p 71.00p 70.00p 71.00p 23000
20/12/2017 70.25p 71.50p 70.25p 71.50p 6000
19/12/2017 71.00p 71.51p 68.00p 71.25p 35775
18/12/2017 72.25p 73.50p 72.25p 73.50p 7818
15/12/2017 73.00p 75.00p 73.00p 75.00p 8602
14/12/2017 76.75p 76.75p 72.05p 73.50p 5500
13/12/2017 74.00p 74.50p 73.00p 74.50p 42302
12/12/2017 75.00p 75.50p 73.57p 75.50p 63000
11/12/2017 76.00p 76.25p 73.60p 74.87p 12650
08/12/2017 75.25p 77.25p 73.87p 77.25p 0
07/12/2017 75.25p 78.00p 75.00p 76.75p 6500
06/12/2017 79.75p 79.75p 76.00p 77.25p 11565
05/12/2017 77.25p 77.88p 76.25p 77.88p 15749
04/12/2017 78.00p 80.00p 78.00p 78.00p 20087
01/12/2017 78.23p 79.87p 78.23p 79.87p 1850
30/11/2017 78.00p 82.75p 78.00p 79.87p 2853
29/11/2017 78.50p 79.36p 78.00p 79.00p 14683
28/11/2017 80.00p 81.50p 78.87p 78.87p 11906
27/11/2017 80.50p 80.50p 79.00p 79.75p 7500
24/11/2017 79.00p 81.88p 80.25p 80.25p 0
23/11/2017 79.00p 84.75p 79.00p 81.38p 13500
22/11/2017 80.00p 80.50p 78.00p 80.50p 39797
21/11/2017 84.00p 84.00p 80.25p 82.50p 19438
20/11/2017 83.25p 85.12p 82.50p 84.00p 0
17/11/2017 83.25p 86.50p 84.13p 85.00p 0
16/11/2017 83.25p 85.37p 83.25p 85.37p 18762
15/11/2017 88.00p 88.00p 84.00p 85.00p 31480
14/11/2017 90.00p 90.00p 88.50p 88.50p 3500
13/11/2017 90.00p 90.00p 86.50p 87.88p 0
10/11/2017 90.00p 90.00p 89.50p 90.00p 0
09/11/2017 90.00p 90.38p 89.75p 90.00p 0
08/11/2017 90.00p 90.00p 88.75p 89.75p 0
07/11/2017 90.00p 89.60p 88.75p 88.75p 24000
06/11/2017 90.00p 90.19p 87.00p 88.38p 20881
03/11/2017 90.00p 94.00p 90.00p 91.00p 21579
02/11/2017 90.00p 90.00p 89.50p 89.50p 1821
01/11/2017 90.00p 91.62p 90.00p 91.62p 889
31/10/2017 88.00p 91.50p 88.00p 91.50p 14500
30/10/2017 88.25p 90.50p 87.88p 89.38p 0
27/10/2017 88.25p 88.50p 87.37p 88.50p 0
26/10/2017 88.25p 88.69p 87.88p 87.88p 8118
25/10/2017 90.00p 90.00p 89.00p 89.88p 2209
24/10/2017 90.25p 91.37p 88.86p 91.37p 25000
23/10/2017 90.25p 90.75p 90.25p 90.75p 5200
20/10/2017 90.25p 92.00p 90.50p 91.87p 0
19/10/2017 90.25p 90.50p 90.25p 90.50p 17500
18/10/2017 90.25p 91.00p 90.00p 90.50p 40536
17/10/2017 90.00p 91.87p 90.00p 91.25p 15370
16/10/2017 91.75p 94.00p 91.00p 91.00p 22459
13/10/2017 92.00p 92.00p 90.00p 90.00p 200
12/10/2017 92.00p 92.37p 88.63p 89.50p 0
11/10/2017 92.00p 92.00p 87.00p 89.25p 29000
10/10/2017 94.00p 94.25p 93.25p 94.25p 3938
09/10/2017 94.00p 97.00p 94.00p 95.75p 13140
06/10/2017 93.00p 93.50p 93.00p 93.00p 0
05/10/2017 93.00p 93.50p 93.00p 93.50p 0
04/10/2017 93.00p 94.63p 93.00p 93.50p 3206
03/10/2017 93.00p 94.00p 92.00p 93.00p 3664
02/10/2017 95.00p 95.00p 94.38p 94.38p 7426
29/09/2017 97.50p 98.00p 96.00p 96.00p 2000
28/09/2017 96.50p 97.75p 91.50p 94.88p 27340
27/09/2017 93.00p 94.00p 93.00p 93.00p 5207
26/09/2017 94.00p 95.00p 94.00p 94.50p 12027
25/09/2017 96.50p 96.50p 93.00p 93.00p 7251
22/09/2017 92.00p 93.88p 93.75p 93.88p 0
21/09/2017 92.00p 93.88p 93.75p 93.75p 0
20/09/2017 92.00p 93.88p 92.87p 93.88p 0
19/09/2017 92.00p 94.75p 91.00p 92.87p 9344
18/09/2017 94.00p 95.00p 91.00p 93.12p 13371
15/09/2017 93.00p 95.50p 94.00p 95.00p 0
14/09/2017 93.00p 95.00p 93.00p 95.00p 1698
13/09/2017 92.25p 95.00p 92.00p 94.50p 3398
12/09/2017 92.00p 93.50p 91.00p 93.25p 5420
11/09/2017 90.00p 94.50p 90.00p 92.00p 18157
08/09/2017 92.00p 93.50p 92.50p 93.50p 0
07/09/2017 92.00p 93.37p 91.00p 93.37p 9474
06/09/2017 94.00p 94.00p 92.00p 93.50p 9645
05/09/2017 94.00p 95.50p 94.00p 95.50p 477
04/09/2017 93.00p 96.38p 94.50p 95.38p 500
01/09/2017 93.00p 98.00p 95.38p 96.38p 2015
31/08/2017 93.00p 98.00p 92.00p 98.00p 12000
30/08/2017 93.00p 95.00p 92.00p 95.00p 5295

*Close Price adjusted for both dividends and splits