Mysale Group (MYSL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mysale Group

Date Open High Low Close* Volume
05/08/2020 5.50p 5.65p 5.50p 5.65p 6100
04/08/2020 6.00p 5.73p 5.68p 5.73p 0
03/08/2020 6.00p 6.00p 5.68p 5.68p 6392
31/07/2020 5.40p 5.83p 5.40p 5.80p 107869
30/07/2020 5.85p 5.88p 5.62p 5.88p 30000
29/07/2020 5.85p 6.00p 5.50p 5.80p 1979243
28/07/2020 5.85p 5.85p 5.28p 5.55p 104431
27/07/2020 5.25p 5.80p 5.28p 5.55p 2145
24/07/2020 5.25p 5.55p 5.25p 5.55p 71742
23/07/2020 5.40p 5.55p 5.45p 5.45p 0
22/07/2020 5.40p 5.55p 5.21p 5.55p 972
21/07/2020 5.40p 5.88p 5.07p 5.48p 484426
20/07/2020 5.20p 5.28p 5.06p 5.28p 47636
17/07/2020 5.20p 5.33p 5.20p 5.33p 126558
16/07/2020 5.45p 5.77p 5.25p 5.25p 353987
15/07/2020 4.84p 5.23p 4.62p 5.23p 703277
14/07/2020 4.62p 4.73p 4.62p 4.73p 58249
13/07/2020 4.62p 4.84p 4.62p 4.73p 27000
10/07/2020 4.60p 4.78p 4.60p 4.74p 86816
09/07/2020 4.94p 4.94p 4.60p 4.65p 128820
08/07/2020 5.55p 5.55p 4.60p 4.84p 2991205
07/07/2020 5.60p 5.70p 5.55p 5.55p 377770
06/07/2020 5.60p 5.73p 5.60p 5.73p 60000
03/07/2020 5.60p 5.73p 5.60p 5.73p 306
02/07/2020 5.60p 5.75p 5.73p 5.73p 0
01/07/2020 5.60p 5.75p 5.60p 5.75p 0
30/06/2020 5.60p 5.60p 5.60p 5.60p 25707
29/06/2020 5.60p 5.95p 5.50p 5.73p 223779
26/06/2020 5.60p 5.78p 5.60p 5.78p 106140
25/06/2020 5.70p 5.73p 5.50p 5.65p 1121593
24/06/2020 5.60p 5.80p 5.60p 5.80p 303817
23/06/2020 5.55p 5.93p 5.50p 5.73p 358200
22/06/2020 5.95p 6.00p 5.40p 5.50p 952533
19/06/2020 5.70p 5.83p 5.71p 5.83p 175411
18/06/2020 5.70p 5.94p 5.60p 5.83p 224759
17/06/2020 5.60p 6.35p 5.55p 6.35p 1357691
16/06/2020 5.60p 5.63p 5.60p 5.63p 239285
15/06/2020 5.60p 5.65p 5.50p 5.65p 400260
12/06/2020 5.70p 5.73p 5.56p 5.73p 482306
11/06/2020 5.70p 5.85p 5.70p 5.70p 487622
10/06/2020 5.80p 5.83p 5.70p 5.83p 216447
09/06/2020 5.65p 5.90p 5.59p 5.83p 255642
08/06/2020 5.75p 6.00p 5.65p 5.80p 649789
05/06/2020 5.80p 6.00p 5.80p 5.85p 168087
04/06/2020 6.00p 6.17p 5.78p 5.78p 178644
03/06/2020 6.00p 6.18p 6.00p 6.00p 172095
02/06/2020 6.40p 6.40p 6.00p 6.00p 10218002
01/06/2020 6.95p 6.95p 6.20p 6.25p 1064161
29/05/2020 6.55p 6.60p 6.30p 6.30p 1251525
28/05/2020 6.40p 6.65p 6.18p 6.60p 1552945
27/05/2020 6.30p 6.40p 6.10p 6.10p 439928
26/05/2020 5.50p 6.30p 5.36p 6.30p 2946685
25/05/2020 5.00p 5.70p 5.00p 5.35p 22693005
22/05/2020 5.00p 5.70p 5.00p 5.35p 16793004
21/05/2020 4.40p 4.93p 4.40p 4.75p 1068960
20/05/2020 4.20p 4.86p 4.17p 4.61p 609275
19/05/2020 3.98p 4.10p 3.80p 4.00p 2020514
18/05/2020 3.98p 3.98p 3.70p 3.84p 55517
15/05/2020 3.88p 3.88p 3.79p 3.79p 100663
14/05/2020 3.98p 3.98p 3.84p 3.84p 677
13/05/2020 3.98p 3.98p 3.84p 3.84p 685
12/05/2020 3.52p 3.98p 3.45p 3.74p 136067
11/05/2020 3.98p 3.98p 3.75p 3.75p 2227475
08/05/2020 3.50p 3.98p 3.20p 3.75p 575696
07/05/2020 3.50p 3.98p 3.20p 3.75p 575696
06/05/2020 3.60p 3.98p 3.60p 3.74p 147857
05/05/2020 3.98p 3.98p 3.74p 3.74p 673
04/05/2020 3.98p 3.98p 3.41p 3.69p 245277
01/05/2020 3.34p 3.84p 3.34p 3.52p 6668
30/04/2020 3.32p 3.50p 3.00p 3.35p 971730
29/04/2020 3.72p 3.72p 3.35p 3.35p 1904645
28/04/2020 3.52p 4.10p 3.36p 4.10p 2176142
27/04/2020 2.48p 3.50p 2.47p 3.20p 2835949
24/04/2020 2.10p 2.40p 2.10p 2.40p 3074029
23/04/2020 2.12p 2.26p 2.00p 2.26p 425000
22/04/2020 2.10p 2.20p 2.08p 2.20p 650000
21/04/2020 2.10p 2.10p 2.08p 2.08p 0
20/04/2020 2.10p 2.12p 2.10p 2.10p 86498
17/04/2020 1.91p 2.23p 2.13p 2.23p 0
16/04/2020 1.91p 2.13p 2.08p 2.13p 0
15/04/2020 1.91p 2.14p 2.08p 2.08p 152482
14/04/2020 1.91p 2.21p 1.96p 2.10p 253570
09/04/2020 1.91p 2.07p 2.00p 2.07p 1925
08/04/2020 1.91p 1.96p 1.96p 1.96p 0
07/04/2020 1.91p 2.21p 1.91p 1.96p 389388
06/04/2020 2.00p 2.21p 1.88p 1.88p 185600
03/04/2020 2.00p 1.90p 1.85p 1.85p 45158864
02/04/2020 2.00p 1.90p 1.81p 1.90p 5509484
01/04/2020 2.00p 1.94p 1.90p 1.90p 16487
31/03/2020 2.00p 2.00p 1.82p 2.00p 1180147
30/03/2020 2.00p 2.25p 2.07p 2.07p 310333
27/03/2020 2.00p 2.00p 1.95p 1.95p 446203
26/03/2020 2.20p 2.26p 1.95p 1.95p 724623
25/03/2020 2.20p 2.20p 2.20p 2.20p 100000
24/03/2020 2.50p 2.50p 2.30p 2.40p 2201773
23/03/2020 2.00p 2.25p 2.12p 2.12p 0
20/03/2020 2.00p 2.25p 2.25p 2.25p 0
19/03/2020 2.00p 2.25p 2.20p 2.25p 12500000
18/03/2020 2.00p 2.34p 1.97p 2.25p 60823
17/03/2020 2.00p 2.25p 2.20p 2.25p 500000
16/03/2020 2.00p 2.40p 1.02p 2.20p 5173359
13/03/2020 3.30p 2.90p 2.90p 2.90p 0
12/03/2020 3.30p 3.30p 2.02p 2.90p 1052201
11/03/2020 3.70p 3.80p 3.67p 3.80p 0
10/03/2020 3.70p 3.70p 3.67p 3.67p 100000
09/03/2020 3.70p 3.70p 3.50p 3.70p 285000
06/03/2020 4.00p 4.04p 3.65p 3.65p 241981
05/03/2020 3.98p 3.98p 3.80p 3.89p 175000
04/03/2020 3.80p 3.90p 3.70p 3.80p 770726
03/03/2020 4.10p 4.20p 3.71p 3.75p 320000
02/03/2020 4.20p 4.15p 3.85p 4.15p 0
28/02/2020 4.20p 4.20p 3.80p 3.85p 1261435
27/02/2020 4.21p 4.40p 4.20p 4.40p 155357
26/02/2020 4.31p 4.31p 4.01p 4.25p 416429
25/02/2020 4.50p 4.50p 4.11p 4.25p 425000
24/02/2020 4.50p 4.60p 4.43p 4.60p 254835
21/02/2020 4.50p 4.60p 4.43p 4.60p 4050
20/02/2020 4.50p 4.56p 4.43p 4.56p 25000
19/02/2020 4.50p 4.60p 4.50p 4.60p 244163
18/02/2020 4.30p 4.45p 4.40p 4.45p 2000000
17/02/2020 4.30p 4.40p 4.30p 4.40p 1000
14/02/2020 4.30p 4.41p 4.30p 4.41p 1782590
13/02/2020 4.19p 4.30p 4.19p 4.26p 1141881
12/02/2020 4.19p 4.10p 4.03p 4.10p 4187
11/02/2020 4.19p 4.19p 4.10p 4.10p 2220
10/02/2020 4.00p 4.05p 3.90p 4.05p 89123
07/02/2020 4.10p 4.18p 4.10p 4.10p 55575
06/02/2020 4.00p 4.18p 4.10p 4.10p 58451
05/02/2020 4.00p 4.00p 4.00p 4.00p 90000
04/02/2020 4.40p 4.42p 4.00p 4.10p 275000
03/02/2020 4.41p 4.45p 4.30p 4.30p 69990
31/01/2020 4.40p 4.43p 4.35p 4.35p 31351
30/01/2020 4.50p 4.30p 4.10p 4.30p 30701
29/01/2020 4.50p 4.50p 4.20p 4.30p 176127
28/01/2020 4.30p 4.40p 4.35p 4.40p 5485
27/01/2020 4.30p 4.40p 4.30p 4.30p 21710
24/01/2020 4.20p 4.35p 4.20p 4.35p 200500
23/01/2020 4.10p 4.30p 4.10p 4.30p 20000
22/01/2020 4.10p 4.30p 4.10p 4.30p 5078
21/01/2020 4.10p 4.30p 4.15p 4.15p 0
20/01/2020 4.10p 4.30p 4.30p 4.30p 0
17/01/2020 4.10p 4.30p 4.10p 4.30p 118103
16/01/2020 4.49p 4.49p 4.30p 4.30p 1
15/01/2020 4.10p 4.35p 4.10p 4.35p 25369
14/01/2020 4.10p 4.30p 4.30p 4.30p 0
13/01/2020 4.10p 4.30p 4.09p 4.30p 402000
10/01/2020 4.30p 4.58p 4.15p 4.15p 326104
09/01/2020 4.50p 4.50p 4.25p 4.25p 163000
08/01/2020 4.21p 4.70p 4.64p 4.70p 46075
07/01/2020 4.21p 4.75p 4.65p 4.75p 0
06/01/2020 4.21p 4.65p 4.65p 4.65p 0
03/01/2020 4.21p 4.65p 4.30p 4.65p 3195
02/01/2020 4.21p 4.65p 4.60p 4.65p 0
31/12/2019 4.21p 4.65p 4.60p 4.60p 0
30/12/2019 4.21p 4.65p 4.21p 4.65p 30715
27/12/2019 4.31p 4.55p 4.20p 4.55p 214691
24/12/2019 4.40p 4.40p 4.40p 4.40p 0
23/12/2019 4.40p 4.40p 4.30p 4.40p 4340
20/12/2019 4.40p 4.40p 4.30p 4.30p 191054
19/12/2019 4.40p 4.45p 4.32p 4.45p 316666
18/12/2019 4.40p 4.65p 4.40p 4.65p 175000
17/12/2019 4.40p 4.60p 4.40p 4.45p 48000
16/12/2019 4.50p 4.67p 4.46p 4.50p 163918
13/12/2019 4.30p 4.70p 4.30p 4.70p 5000
12/12/2019 4.40p 4.78p 4.40p 4.65p 836602
11/12/2019 4.40p 4.52p 4.30p 4.52p 859408
10/12/2019 4.31p 4.63p 4.25p 4.63p 818409
09/12/2019 4.40p 4.65p 4.20p 4.33p 3387447
06/12/2019 3.75p 4.95p 3.62p 4.27p 1747786
05/12/2019 3.50p 3.80p 3.40p 3.71p 4746906
04/12/2019 3.40p 3.57p 3.40p 3.52p 38071
03/12/2019 3.40p 3.47p 3.40p 3.47p 20000
02/12/2019 3.40p 3.40p 3.30p 3.40p 335000
29/11/2019 3.40p 3.57p 3.57p 3.57p 0
28/11/2019 3.40p 3.57p 3.53p 3.57p 0
27/11/2019 3.40p 3.53p 3.30p 3.53p 88158
26/11/2019 3.30p 3.57p 3.41p 3.57p 1242
25/11/2019 3.30p 3.57p 3.57p 3.57p 0
22/11/2019 3.30p 3.57p 3.41p 3.57p 787
21/11/2019 3.30p 3.55p 3.38p 3.55p 0
20/11/2019 3.30p 3.50p 3.30p 3.38p 39798
19/11/2019 3.40p 3.55p 3.40p 3.55p 20000
18/11/2019 3.21p 3.73p 3.53p 3.53p 10000
15/11/2019 3.21p 3.50p 3.21p 3.50p 485298
14/11/2019 3.31p 3.31p 3.23p 3.23p 135000
13/11/2019 3.26p 3.35p 3.27p 3.35p 0
12/11/2019 3.26p 3.27p 3.26p 3.27p 7077
11/11/2019 3.48p 3.48p 3.34p 3.38p 362330
08/11/2019 3.48p 3.48p 3.37p 3.37p 75000
07/11/2019 3.25p 3.35p 3.35p 3.35p 0
06/11/2019 3.25p 3.37p 3.35p 3.35p 0
05/11/2019 3.25p 3.37p 3.25p 3.37p 2137
04/11/2019 3.49p 3.49p 3.21p 3.35p 27271
01/11/2019 3.25p 3.49p 3.19p 3.35p 1696283
31/10/2019 3.24p 3.25p 3.00p 3.05p 2477638
30/10/2019 3.25p 3.30p 3.10p 3.30p 267766
29/10/2019 3.01p 3.23p 3.01p 3.23p 40000
28/10/2019 3.10p 3.29p 3.10p 3.29p 18915
25/10/2019 3.10p 3.33p 3.00p 3.20p 119828
24/10/2019 3.00p 3.19p 3.00p 3.19p 81924

*Close Price adjusted for both dividends and splits