MusicMagpie (MMAG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MusicMagpie

Date Open High Low Close* Volume
05/10/2022 12.25p 14.40p 12.10p 13.70p 18611332
04/10/2022 11.00p 12.28p 10.00p 12.10p 32292732
03/10/2022 12.50p 13.00p 10.50p 11.00p 2351068
30/09/2022 14.50p 14.75p 12.00p 12.50p 2868097
29/09/2022 14.90p 16.00p 13.00p 14.10p 6638999
28/09/2022 20.25p 20.25p 13.50p 14.90p 16776226
27/09/2022 9.00p 16.00p 8.70p 15.70p 57772844
26/09/2022 16.50p 19.00p 5.15p 8.90p 31132736
23/09/2022 27.50p 27.50p 27.50p 27.50p 8922
22/09/2022 27.50p 27.80p 27.50p 27.50p 140
21/09/2022 27.50p 27.97p 25.00p 27.50p 2506
20/09/2022 27.50p 30.00p 27.50p 27.50p 506
16/09/2022 28.50p 30.00p 27.50p 27.50p 250
15/09/2022 30.00p 30.00p 27.00p 28.50p 3800
14/09/2022 30.00p 32.00p 30.00p 30.00p 35
13/09/2022 30.00p 32.00p 28.00p 30.00p 1881
12/09/2022 30.50p 33.00p 28.00p 30.50p 1861
09/09/2022 30.50p 30.50p 30.50p 30.50p 0
08/09/2022 30.50p 30.50p 28.05p 30.50p 4106
07/09/2022 30.50p 33.00p 30.50p 30.50p 6
06/09/2022 31.50p 30.50p 30.50p 30.50p 0
05/09/2022 31.50p 31.50p 30.50p 30.50p 309
02/09/2022 31.50p 35.00p 30.00p 30.50p 40204
01/09/2022 31.50p 31.50p 30.50p 30.50p 111
31/08/2022 32.50p 35.00p 30.00p 30.50p 10210
30/08/2022 37.50p 37.50p 30.00p 32.50p 64827
26/08/2022 37.50p 40.00p 37.50p 37.50p 50
25/08/2022 37.50p 37.50p 35.00p 37.50p 146
24/08/2022 37.50p 37.50p 35.00p 37.50p 55000
23/08/2022 37.50p 37.50p 37.50p 37.50p 0
22/08/2022 42.50p 42.50p 35.00p 37.50p 4078
19/08/2022 42.50p 45.00p 40.00p 42.50p 24
18/08/2022 45.00p 45.00p 40.10p 42.50p 3231
17/08/2022 45.00p 45.00p 40.00p 45.00p 2810000
16/08/2022 45.00p 50.00p 40.10p 45.00p 10147
15/08/2022 45.00p 46.00p 40.00p 45.00p 123220
12/08/2022 45.00p 45.00p 45.00p 45.00p 0
11/08/2022 45.00p 45.00p 44.00p 45.00p 3000
10/08/2022 45.00p 45.00p 44.00p 45.00p 4000
09/08/2022 45.00p 50.00p 40.00p 45.00p 345
08/08/2022 45.00p 50.00p 45.00p 45.00p 3
05/08/2022 45.00p 45.00p 40.00p 45.00p 18000
04/08/2022 45.00p 45.00p 45.00p 45.00p 0
03/08/2022 45.00p 45.00p 45.00p 45.00p 29999
02/08/2022 45.00p 48.55p 45.00p 45.00p 2047
01/08/2022 45.00p 45.00p 45.00p 45.00p 0
29/07/2022 45.00p 45.00p 40.15p 45.00p 3618
28/07/2022 45.00p 50.00p 44.00p 45.00p 2424
27/07/2022 45.00p 45.50p 40.00p 45.00p 11208
26/07/2022 50.00p 54.00p 45.10p 50.00p 21310
25/07/2022 50.00p 50.00p 45.00p 50.00p 7371
22/07/2022 50.00p 50.00p 45.00p 50.00p 4007
21/07/2022 50.00p 50.00p 50.00p 50.00p 0
20/07/2022 50.00p 55.00p 45.00p 50.00p 82
19/07/2022 42.50p 55.00p 42.50p 50.00p 47165
18/07/2022 42.50p 42.50p 42.50p 42.50p 0
15/07/2022 42.50p 44.50p 42.50p 42.50p 107244
14/07/2022 42.50p 42.50p 42.50p 42.50p 0
13/07/2022 42.50p 45.00p 40.05p 42.50p 17162
12/07/2022 42.50p 42.50p 42.50p 42.50p 0
11/07/2022 45.00p 45.00p 40.25p 42.50p 26882
08/07/2022 45.00p 46.65p 40.25p 45.00p 2433
07/07/2022 45.00p 45.00p 40.25p 45.00p 2605
06/07/2022 44.00p 45.00p 44.00p 45.00p 22195
05/07/2022 44.00p 44.00p 44.00p 44.00p 19911
04/07/2022 45.00p 45.00p 40.10p 44.00p 4003
01/07/2022 44.00p 50.00p 40.00p 45.00p 23887
30/06/2022 44.00p 45.00p 40.38p 41.00p 19319
29/06/2022 44.00p 44.00p 44.00p 44.00p 0
28/06/2022 44.00p 45.59p 44.00p 44.00p 43
27/06/2022 45.00p 45.60p 40.30p 44.00p 8475
24/06/2022 45.00p 45.00p 40.20p 45.00p 1005094
23/06/2022 45.00p 45.00p 45.00p 45.00p 0
22/06/2022 45.00p 45.00p 45.00p 45.00p 0
21/06/2022 46.00p 50.00p 40.00p 45.00p 5011
20/06/2022 50.00p 50.00p 40.25p 46.00p 18545
17/06/2022 50.00p 53.75p 45.10p 50.00p 317
16/06/2022 50.00p 51.25p 50.00p 50.00p 958
15/06/2022 50.00p 51.25p 45.30p 50.00p 2468
14/06/2022 50.00p 50.00p 50.00p 50.00p 0
13/06/2022 50.00p 50.00p 45.33p 50.00p 3225
10/06/2022 50.00p 50.00p 45.33p 50.00p 351
09/06/2022 50.00p 53.90p 45.33p 50.00p 208
08/06/2022 50.00p 50.00p 50.00p 50.00p 0
07/06/2022 50.00p 50.00p 50.00p 50.00p 0
06/06/2022 50.00p 50.00p 50.00p 50.00p 0
01/06/2022 50.00p 50.00p 45.33p 50.00p 169
31/05/2022 50.00p 50.00p 45.33p 50.00p 800
27/05/2022 50.00p 50.00p 50.00p 50.00p 0
26/05/2022 50.00p 50.90p 50.00p 50.00p 7200
25/05/2022 50.00p 50.90p 50.00p 50.00p 343
24/05/2022 50.00p 50.00p 45.10p 50.00p 927
23/05/2022 50.00p 51.00p 50.00p 50.00p 4000
20/05/2022 50.00p 50.00p 45.00p 50.00p 6000
19/05/2022 50.00p 50.00p 50.00p 50.00p 0
18/05/2022 50.00p 50.00p 50.00p 50.00p 0
17/05/2022 50.00p 52.00p 45.10p 50.00p 5652
16/05/2022 50.00p 51.50p 50.00p 50.00p 3000
13/05/2022 50.00p 52.00p 50.00p 50.00p 2538
12/05/2022 52.50p 52.50p 50.00p 52.50p 12351
11/05/2022 52.50p 52.50p 50.00p 52.50p 1180
10/05/2022 55.00p 55.00p 50.00p 52.50p 1327
09/05/2022 55.00p 55.00p 55.00p 55.00p 0
06/05/2022 55.00p 55.00p 50.10p 55.00p 1640
05/05/2022 55.00p 55.00p 50.00p 55.00p 6003
04/05/2022 55.00p 56.40p 50.10p 55.00p 49414
03/05/2022 55.00p 60.00p 51.75p 55.00p 28066
29/04/2022 55.00p 59.00p 51.65p 55.00p 7622
28/04/2022 55.00p 59.10p 55.00p 55.00p 17639
27/04/2022 60.00p 60.00p 51.20p 55.00p 35918
26/04/2022 60.00p 64.90p 55.10p 60.00p 3745
25/04/2022 47.50p 64.90p 45.00p 60.00p 84825
22/04/2022 47.50p 47.50p 47.50p 47.50p 275
21/04/2022 47.50p 48.00p 45.11p 47.50p 54337
20/04/2022 45.00p 48.88p 45.00p 47.50p 14896
19/04/2022 45.00p 47.75p 45.00p 45.00p 20628
14/04/2022 45.00p 46.38p 45.00p 45.00p 231
13/04/2022 45.00p 46.40p 40.00p 45.00p 11125
12/04/2022 45.00p 46.40p 45.00p 45.00p 10000
11/04/2022 45.00p 48.00p 45.00p 45.00p 12794
08/04/2022 45.00p 46.35p 45.00p 45.00p 1078
07/04/2022 45.00p 46.40p 42.00p 46.00p 23430
06/04/2022 45.00p 47.50p 45.00p 47.50p 35315
05/04/2022 45.00p 47.00p 40.00p 45.00p 77696
04/04/2022 42.50p 50.00p 40.00p 45.00p 94955
01/04/2022 52.50p 52.50p 40.05p 42.50p 122279
31/03/2022 52.50p 52.50p 50.00p 52.50p 21414
30/03/2022 52.50p 53.80p 50.00p 52.50p 10151
29/03/2022 55.00p 60.00p 50.00p 52.50p 67862
28/03/2022 52.50p 54.55p 50.00p 52.50p 365884
25/03/2022 50.00p 52.60p 50.00p 52.50p 16751
24/03/2022 55.00p 55.00p 50.00p 52.50p 34211
23/03/2022 55.00p 55.00p 50.26p 55.00p 32002
22/03/2022 60.00p 65.00p 45.10p 55.00p 1005582
21/03/2022 62.50p 62.50p 60.00p 62.50p 2934
18/03/2022 65.50p 65.50p 50.00p 62.50p 50767
17/03/2022 70.00p 70.00p 59.00p 68.00p 7932
16/03/2022 70.00p 70.00p 62.00p 70.00p 11407
15/03/2022 72.50p 75.00p 65.00p 70.00p 10082
14/03/2022 72.50p 72.50p 72.50p 72.50p 0
11/03/2022 72.50p 72.50p 72.50p 72.50p 0
10/03/2022 72.50p 72.50p 72.50p 72.50p 0
09/03/2022 72.50p 72.75p 67.00p 72.50p 6303
08/03/2022 72.50p 73.00p 67.00p 72.50p 9568
07/03/2022 72.50p 72.50p 67.00p 72.50p 7458
04/03/2022 80.00p 80.00p 70.10p 80.00p 108294
03/03/2022 85.00p 85.32p 75.10p 80.00p 120700
02/03/2022 132.50p 132.50p 77.00p 85.00p 103044
01/03/2022 162.50p 162.50p 161.75p 162.50p 4995
28/02/2022 163.50p 165.00p 160.00p 162.50p 5594
25/02/2022 164.50p 164.50p 161.00p 163.50p 3011
24/02/2022 164.50p 167.00p 162.00p 164.50p 10
23/02/2022 165.50p 165.50p 162.50p 165.50p 1003
22/02/2022 165.50p 165.50p 162.50p 165.50p 2005
21/02/2022 165.50p 165.50p 162.48p 165.50p 2005
18/02/2022 165.50p 165.50p 165.50p 165.50p 0
17/02/2022 165.50p 165.50p 164.49p 165.50p 470
16/02/2022 165.50p 167.00p 162.50p 165.50p 44950
15/02/2022 165.50p 165.50p 164.80p 165.50p 50
14/02/2022 165.50p 165.50p 162.00p 165.50p 384
11/02/2022 165.50p 167.00p 162.07p 165.50p 387
10/02/2022 165.50p 165.50p 162.00p 165.50p 10000
09/02/2022 165.50p 165.50p 162.00p 165.50p 6441
08/02/2022 165.50p 165.50p 162.07p 165.50p 150
07/02/2022 163.50p 165.50p 162.07p 165.50p 224819
04/02/2022 163.50p 163.50p 163.00p 163.50p 1834
03/02/2022 163.50p 163.50p 160.00p 163.50p 2000
02/02/2022 163.50p 163.50p 160.00p 163.50p 4000
01/02/2022 163.50p 163.50p 163.50p 163.50p 0
31/01/2022 163.50p 163.50p 163.50p 163.50p 0
28/01/2022 163.50p 163.50p 163.50p 163.50p 45
27/01/2022 163.50p 163.50p 163.50p 163.50p 0
26/01/2022 164.50p 164.50p 160.00p 163.50p 4630
25/01/2022 165.00p 165.00p 163.00p 164.50p 911
24/01/2022 165.00p 165.00p 163.00p 165.00p 2000
21/01/2022 166.00p 166.00p 163.00p 165.00p 4000
20/01/2022 166.00p 166.00p 163.00p 166.00p 888
19/01/2022 166.00p 166.00p 163.00p 166.00p 2043
18/01/2022 166.50p 169.00p 163.00p 166.00p 14921
17/01/2022 166.50p 166.50p 163.00p 166.50p 19981
14/01/2022 166.50p 166.50p 165.00p 166.50p 5413
13/01/2022 166.50p 166.50p 165.00p 166.50p 1757
12/01/2022 166.50p 166.50p 163.35p 166.50p 48130
10/01/2022 165.50p 165.50p 163.50p 165.50p 25684
07/01/2022 165.50p 166.00p 164.00p 166.00p 6216
06/01/2022 166.00p 166.00p 165.50p 166.00p 3015
05/01/2022 167.50p 169.00p 163.00p 166.00p 17002
04/01/2022 167.50p 167.60p 164.07p 167.50p 2341
31/12/2021 167.50p 167.50p 164.07p 167.50p 2177
30/12/2021 167.50p 167.64p 164.07p 167.50p 1083
29/12/2021 167.50p 167.50p 164.11p 167.50p 1044
24/12/2021 167.50p 167.64p 164.07p 167.50p 1261
23/12/2021 167.50p 167.50p 164.00p 167.50p 1082
22/12/2021 167.50p 167.50p 164.00p 167.50p 2387
21/12/2021 167.00p 167.88p 164.00p 167.50p 255935
20/12/2021 166.00p 168.00p 163.00p 166.00p 1332
17/12/2021 166.00p 166.00p 163.00p 166.00p 84931
16/12/2021 166.00p 166.00p 163.00p 166.00p 240821
15/12/2021 164.50p 169.00p 164.00p 166.00p 243495
14/12/2021 164.50p 164.50p 162.50p 164.50p 644

*Close Price adjusted for both dividends and splits