Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/11/2022 1.51p 2.48p 1.51p 2.26p 31618
29/11/2022 2.00p 2.25p 2.00p 2.25p 61837
28/11/2022 2.00p 2.25p 2.25p 2.25p 0
25/11/2022 2.00p 2.25p 2.00p 2.25p 5160
24/11/2022 2.00p 2.10p 2.00p 2.10p 0
23/11/2022 2.00p 2.00p 2.00p 2.00p 645072
22/11/2022 2.00p 2.25p 2.00p 2.25p 24688
21/11/2022 2.00p 2.25p 2.25p 2.25p 0
18/11/2022 2.00p 2.25p 2.00p 2.25p 57000
17/11/2022 2.00p 2.25p 2.00p 2.25p 7733329
16/11/2022 2.00p 2.25p 2.00p 2.25p 19300
15/11/2022 2.00p 2.25p 2.25p 2.25p 0
14/11/2022 2.00p 2.25p 2.00p 2.25p 1500
11/11/2022 2.00p 2.25p 2.00p 2.25p 138164
10/11/2022 2.00p 2.25p 2.25p 2.25p 0
09/11/2022 2.00p 2.25p 2.00p 2.25p 52000
08/11/2022 2.00p 2.25p 2.25p 2.25p 0
07/11/2022 2.00p 2.25p 2.00p 2.25p 234012
04/11/2022 2.00p 2.25p 1.67p 2.25p 382598
03/11/2022 1.80p 2.25p 2.00p 2.25p 44457
02/11/2022 1.80p 2.12p 1.75p 2.10p 7136961
01/11/2022 1.80p 1.90p 1.80p 1.80p 767000
31/10/2022 2.00p 2.25p 2.00p 2.25p 1182086
28/10/2022 2.14p 2.09p 2.00p 2.09p 520
27/10/2022 2.14p 2.25p 2.25p 2.25p 0
26/10/2022 2.14p 2.25p 2.25p 2.25p 0
25/10/2022 2.14p 2.25p 2.02p 2.25p 17359
24/10/2022 2.14p 2.14p 1.90p 2.07p 17575
21/10/2022 2.02p 2.33p 2.25p 2.25p 11505
20/10/2022 2.02p 2.50p 2.00p 2.15p 69186080
19/10/2022 2.00p 2.33p 1.94p 2.26p 2300545
18/10/2022 2.00p 2.02p 2.01p 2.01p 0
17/10/2022 2.00p 2.02p 1.98p 2.02p 912573
14/10/2022 2.00p 2.06p 2.00p 2.03p 2127245
13/10/2022 2.00p 2.15p 1.94p 2.00p 65114944
12/10/2022 2.00p 2.33p 2.00p 2.15p 50602136
11/10/2022 2.00p 2.25p 2.15p 2.15p 0
10/10/2022 2.00p 2.25p 1.96p 2.25p 2632255
07/10/2022 2.00p 2.05p 2.00p 2.05p 168625
06/10/2022 2.00p 2.25p 2.00p 2.25p 2402500
05/10/2022 2.00p 2.05p 2.05p 2.05p 0
04/10/2022 2.00p 2.10p 1.80p 2.05p 10017969
03/10/2022 2.00p 2.30p 2.00p 2.01p 137096
30/09/2022 2.00p 2.01p 2.01p 2.01p 0
29/09/2022 2.00p 2.01p 2.00p 2.01p 1000300
28/09/2022 2.00p 2.02p 1.91p 2.01p 502882
27/09/2022 2.00p 2.18p 1.91p 2.10p 1986438
26/09/2022 2.06p 2.00p 1.90p 1.95p 73952240
23/09/2022 2.06p 2.50p 2.00p 2.10p 405589
22/09/2022 2.30p 2.50p 2.00p 2.00p 88076
21/09/2022 2.30p 2.50p 2.25p 2.25p 600
20/09/2022 2.30p 2.50p 2.24p 2.25p 57516
19/09/2022 2.00p 2.50p 2.25p 2.25p 518
16/09/2022 2.00p 2.50p 2.25p 2.25p 518
15/09/2022 2.00p 2.24p 1.90p 2.20p 2412
14/09/2022 2.00p 2.20p 1.94p 2.20p 249212
13/09/2022 2.00p 2.00p 1.95p 1.95p 10070
12/09/2022 2.00p 2.50p 1.91p 2.20p 8747806
09/09/2022 2.00p 2.25p 1.94p 2.21p 15906614
08/09/2022 2.00p 2.21p 2.19p 2.21p 2094
07/09/2022 2.00p 2.41p 1.91p 2.21p 13672
06/09/2022 2.00p 2.50p 2.21p 2.21p 1400
05/09/2022 2.00p 2.21p 2.00p 2.21p 95686
02/09/2022 2.00p 2.50p 1.94p 2.25p 881627
01/09/2022 2.00p 2.50p 2.00p 2.25p 30126
31/08/2022 2.00p 2.40p 2.18p 2.40p 29942
30/08/2022 2.00p 2.40p 2.00p 2.40p 19856
29/08/2022 2.00p 2.40p 2.00p 2.40p 277016
26/08/2022 2.00p 2.40p 2.00p 2.40p 277016
25/08/2022 2.00p 2.40p 2.40p 2.40p 0
24/08/2022 2.00p 2.40p 2.04p 2.40p 73490
23/08/2022 2.00p 2.40p 2.40p 2.40p 0
22/08/2022 2.00p 2.40p 2.40p 2.40p 0
19/08/2022 2.00p 2.40p 2.28p 2.40p 40536
18/08/2022 2.00p 2.50p 2.03p 2.40p 610220
17/08/2022 2.00p 2.50p 1.99p 2.45p 805195
16/08/2022 2.62p 2.69p 2.40p 2.69p 84370
15/08/2022 2.42p 2.70p 2.54p 2.70p 5564
12/08/2022 2.42p 3.00p 2.54p 2.70p 14540
11/08/2022 2.42p 2.70p 2.42p 2.70p 81247
10/08/2022 2.50p 2.71p 2.45p 2.71p 16826
09/08/2022 2.50p 3.10p 2.45p 2.76p 14283
08/08/2022 2.50p 2.71p 2.45p 2.71p 42175
05/08/2022 2.50p 2.71p 2.71p 2.71p 0
04/08/2022 2.50p 2.71p 2.45p 2.71p 17000
03/08/2022 2.50p 2.71p 2.62p 2.71p 114
02/08/2022 2.50p 2.70p 2.40p 2.70p 2554
01/08/2022 2.50p 2.70p 2.30p 2.70p 83327
29/07/2022 2.50p 2.72p 2.20p 2.65p 8008
28/07/2022 2.50p 2.55p 2.34p 2.55p 75000
27/07/2022 2.50p 2.75p 2.75p 2.75p 0
26/07/2022 2.50p 2.83p 2.50p 2.75p 322220
25/07/2022 2.70p 2.70p 2.50p 2.70p 365141
22/07/2022 2.80p 2.73p 2.30p 2.70p 474014
21/07/2022 2.80p 2.80p 2.47p 2.80p 167390
20/07/2022 2.20p 2.53p 2.06p 2.20p 330300
19/07/2022 2.60p 2.76p 2.32p 2.60p 29365
18/07/2022 2.40p 2.67p 2.40p 2.40p 213493
15/07/2022 2.50p 2.75p 2.53p 2.75p 40000
14/07/2022 2.50p 2.75p 2.40p 2.75p 43038
13/07/2022 2.50p 2.50p 2.26p 2.35p 634310
12/07/2022 2.80p 2.79p 2.50p 2.75p 27372
11/07/2022 2.80p 2.87p 2.50p 2.75p 153768
08/07/2022 2.80p 2.97p 2.50p 2.70p 941625
07/07/2022 3.20p 3.20p 2.80p 3.05p 333165
06/07/2022 3.50p 4.00p 3.20p 3.26p 918938
05/07/2022 3.80p 4.10p 3.00p 3.45p 2100988
04/07/2022 3.98p 5.00p 3.10p 4.10p 4919618
01/07/2022 1.60p 4.40p 1.34p 3.58p 13178871
30/06/2022 1.50p 1.80p 1.50p 1.65p 2004578
29/06/2022 1.25p 2.00p 1.25p 1.25p 270666656
28/06/2022 1.09p 1.25p 1.25p 1.25p 0
27/06/2022 1.09p 1.25p 1.25p 1.25p 0
24/06/2022 1.09p 1.25p 1.25p 1.25p 0
23/06/2022 1.09p 1.25p 1.25p 1.25p 0
22/06/2022 1.09p 1.25p 1.25p 1.25p 0
21/06/2022 1.09p 1.25p 1.25p 1.25p 0
20/06/2022 1.09p 1.25p 1.25p 1.25p 0
17/06/2022 1.09p 1.25p 1.25p 1.25p 0
16/06/2022 1.09p 1.25p 1.25p 1.25p 0
15/06/2022 1.09p 1.25p 1.25p 1.25p 0
14/06/2022 1.09p 1.25p 1.25p 1.25p 0
13/06/2022 1.09p 1.25p 1.25p 1.25p 0
10/06/2022 1.09p 1.41p 1.06p 1.25p 10945
09/06/2022 1.09p 1.25p 1.25p 1.25p 0
08/06/2022 1.09p 1.25p 1.25p 1.25p 0
07/06/2022 1.09p 1.25p 1.25p 1.25p 0
06/06/2022 1.09p 1.25p 1.25p 1.25p 0
03/06/2022 1.09p 1.25p 1.25p 1.25p 0
02/06/2022 1.09p 1.25p 1.25p 1.25p 0
01/06/2022 1.09p 1.25p 1.25p 1.25p 0
31/05/2022 1.09p 1.25p 1.25p 1.25p 0
30/05/2022 1.09p 1.25p 1.15p 1.25p 0
27/05/2022 1.09p 1.25p 1.15p 1.15p 0
26/05/2022 1.09p 1.25p 1.25p 1.25p 0
25/05/2022 1.09p 1.25p 1.25p 1.25p 0
24/05/2022 1.09p 1.25p 1.25p 1.25p 0
23/05/2022 1.09p 1.25p 1.25p 1.25p 0
20/05/2022 1.09p 1.25p 1.25p 1.25p 0
19/05/2022 1.09p 1.25p 1.03p 1.25p 144
18/05/2022 1.09p 1.25p 1.25p 1.25p 0
17/05/2022 1.09p 1.25p 1.25p 1.25p 0
16/05/2022 1.09p 1.25p 1.25p 1.25p 0
13/05/2022 1.09p 1.25p 1.11p 1.25p 0
12/05/2022 1.09p 1.11p 1.09p 1.11p 121955
11/05/2022 1.29p 1.21p 1.09p 1.12p 60600
10/05/2022 1.29p 1.25p 1.09p 1.25p 836
09/05/2022 1.29p 1.38p 1.25p 1.38p 139928
06/05/2022 1.20p 1.25p 1.09p 1.25p 459152
05/05/2022 1.30p 1.25p 1.25p 1.25p 0
04/05/2022 1.30p 1.43p 1.25p 1.25p 800
03/05/2022 1.30p 1.39p 1.25p 1.25p 70
02/05/2022 1.30p 1.49p 1.25p 1.25p 11788
29/04/2022 1.30p 1.49p 1.25p 1.25p 11788
28/04/2022 1.30p 1.40p 1.30p 1.40p 113587
27/04/2022 1.40p 1.25p 1.19p 1.19p 0
26/04/2022 1.40p 1.39p 1.25p 1.25p 75
25/04/2022 1.40p 1.41p 1.25p 1.25p 200000
22/04/2022 1.50p 1.25p 1.25p 1.25p 0
21/04/2022 1.50p 1.25p 1.25p 1.25p 0
20/04/2022 1.50p 1.25p 1.25p 1.25p 0
19/04/2022 1.50p 1.39p 1.25p 1.25p 70
18/04/2022 1.50p 1.39p 1.26p 1.26p 502
15/04/2022 1.50p 1.39p 1.26p 1.26p 502
14/04/2022 1.50p 1.39p 1.26p 1.26p 502
13/04/2022 1.50p 1.50p 1.26p 1.26p 33796
12/04/2022 1.30p 1.46p 1.30p 1.46p 1888551
11/04/2022 1.50p 1.48p 1.22p 1.35p 10692
08/04/2022 1.50p 1.57p 1.35p 1.35p 53240
07/04/2022 1.50p 1.57p 1.35p 1.35p 45597
06/04/2022 1.50p 1.45p 1.35p 1.35p 0
05/04/2022 1.50p 1.49p 1.40p 1.45p 98855
04/04/2022 1.50p 1.70p 1.50p 1.60p 202031
01/04/2022 1.50p 1.69p 1.50p 1.50p 385300
31/03/2022 1.81p 1.83p 1.75p 1.75p 10000
30/03/2022 1.81p 1.75p 1.75p 1.75p 0
29/03/2022 1.81p 1.75p 1.75p 1.75p 0
28/03/2022 1.81p 1.85p 1.75p 1.75p 5633
25/03/2022 1.81p 1.75p 1.50p 1.75p 2410
24/03/2022 1.81p 1.75p 1.75p 1.75p 0
23/03/2022 1.81p 1.75p 1.75p 1.75p 0
22/03/2022 1.81p 1.75p 1.75p 1.75p 0
21/03/2022 1.81p 1.99p 1.53p 1.75p 250100
18/03/2022 1.81p 1.75p 1.50p 1.75p 36
17/03/2022 1.81p 1.75p 1.75p 1.75p 0
16/03/2022 1.81p 1.75p 1.56p 1.75p 250000
15/03/2022 1.81p 1.75p 1.75p 1.75p 0
14/03/2022 1.81p 1.90p 1.50p 1.75p 37880
11/03/2022 1.81p 1.99p 1.76p 1.90p 45983424
10/03/2022 1.50p 1.81p 1.52p 1.81p 279078
09/03/2022 1.50p 1.75p 1.32p 1.63p 1732805
08/03/2022 1.10p 1.50p 1.05p 1.38p 5646283
07/03/2022 1.50p 2.15p 1.28p 1.35p 3772381
04/03/2022 1.52p 2.80p 1.50p 2.80p 802528
03/03/2022 1.95p 1.98p 1.75p 1.75p 115960
02/03/2022 1.95p 2.30p 1.95p 1.95p 3217
01/03/2022 1.80p 2.00p 1.74p 1.90p 54136
28/02/2022 1.80p 2.00p 1.50p 1.96p 489090
25/02/2022 2.28p 2.00p 1.70p 2.00p 173
24/02/2022 2.28p 2.86p 1.70p 2.00p 265283

*Close Price adjusted for both dividends and splits