Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/11/2015 46.42p 46.50p 46.42p 46.42p 36205
06/11/2015 47.52p 48.96p 45.98p 46.86p 91237
05/11/2015 49.05p 49.27p 48.17p 48.17p 49306
04/11/2015 49.05p 49.92p 49.05p 49.92p 20413
03/11/2015 49.05p 49.05p 47.69p 48.39p 13627
02/11/2015 47.52p 48.83p 46.86p 46.86p 33774
30/10/2015 48.17p 48.83p 47.30p 47.30p 25684
29/10/2015 47.30p 47.95p 47.30p 47.30p 66073
28/10/2015 45.98p 47.08p 45.98p 46.75p 17160
27/10/2015 47.08p 47.08p 45.54p 45.54p 28449
26/10/2015 47.30p 47.30p 45.11p 45.76p 31122
23/10/2015 45.54p 47.08p 45.11p 45.33p 57330
22/10/2015 45.98p 45.98p 44.23p 45.54p 105660
21/10/2015 46.42p 46.42p 45.11p 45.98p 96707
20/10/2015 46.86p 46.86p 45.54p 45.98p 15115
19/10/2015 46.86p 47.12p 46.20p 46.86p 158476
16/10/2015 47.08p 47.30p 47.08p 47.08p 8837
15/10/2015 47.52p 47.62p 46.64p 46.64p 107076
14/10/2015 47.73p 47.73p 46.64p 47.30p 123115
13/10/2015 47.95p 48.39p 47.73p 47.73p 0
12/10/2015 47.95p 49.05p 47.37p 48.39p 173485
09/10/2015 49.05p 49.05p 47.73p 47.73p 36459
08/10/2015 49.05p 49.05p 48.17p 48.50p 6334
07/10/2015 48.17p 48.38p 48.17p 48.17p 4011
06/10/2015 49.27p 49.27p 47.69p 47.73p 118947
05/10/2015 49.71p 49.92p 47.30p 47.73p 189413
02/10/2015 47.73p 48.92p 47.73p 48.39p 1234
01/10/2015 47.52p 49.49p 47.30p 47.30p 241561
30/09/2015 48.61p 49.05p 47.30p 47.30p 183677
29/09/2015 47.30p 48.30p 45.76p 47.95p 162151
28/09/2015 48.17p 48.61p 47.30p 47.73p 192423
25/09/2015 47.94p 47.94p 47.08p 47.84p 17148
24/09/2015 47.30p 47.30p 46.86p 47.08p 40484
23/09/2015 48.17p 48.17p 45.98p 47.95p 92441
22/09/2015 49.05p 49.05p 47.22p 48.17p 128846
21/09/2015 49.05p 49.05p 47.73p 49.05p 48610
18/09/2015 48.17p 49.49p 47.95p 47.95p 66806
17/09/2015 49.05p 49.05p 48.23p 49.05p 5771
16/09/2015 49.05p 49.05p 47.84p 47.95p 31048
15/09/2015 49.05p 49.05p 48.35p 49.05p 23267
14/09/2015 48.17p 49.05p 47.30p 47.95p 46437
11/09/2015 48.61p 48.91p 48.61p 48.61p 14549
10/09/2015 47.73p 47.83p 47.73p 47.73p 4237
09/09/2015 48.17p 48.17p 47.30p 47.30p 86909
08/09/2015 48.17p 48.30p 47.71p 47.95p 51454
07/09/2015 47.30p 48.17p 47.23p 48.17p 104319
04/09/2015 47.73p 48.17p 47.73p 48.17p 62021
03/09/2015 47.73p 48.25p 47.73p 48.17p 257545
02/09/2015 47.30p 47.84p 46.92p 47.84p 62423
01/09/2015 47.30p 47.39p 46.55p 47.30p 38741
28/08/2015 47.30p 47.34p 46.55p 47.30p 76183
27/08/2015 45.54p 48.38p 45.54p 48.17p 204225
26/08/2015 44.67p 45.54p 44.67p 45.54p 135528
25/08/2015 43.79p 45.33p 42.97p 44.67p 119119
24/08/2015 44.23p 44.43p 41.17p 43.79p 158358
21/08/2015 45.33p 46.92p 44.23p 44.23p 77309
20/08/2015 45.54p 46.86p 45.54p 45.98p 86187
19/08/2015 47.08p 47.30p 45.11p 45.11p 97754
18/08/2015 48.17p 48.61p 46.86p 46.86p 66288
17/08/2015 49.05p 49.27p 47.30p 47.73p 310341
14/08/2015 44.67p 49.05p 44.03p 48.39p 312911
13/08/2015 42.26p 44.67p 41.82p 44.67p 301622
12/08/2015 43.57p 43.57p 41.17p 41.17p 69599
11/08/2015 42.26p 42.26p 42.04p 42.04p 12151
10/08/2015 41.82p 43.36p 40.73p 42.04p 417220
07/08/2015 40.73p 41.07p 40.73p 40.73p 56373
06/08/2015 41.17p 41.75p 41.06p 41.38p 68755
05/08/2015 41.60p 41.60p 41.52p 41.60p 47189
04/08/2015 40.29p 41.38p 39.99p 41.17p 1186583
03/08/2015 40.73p 41.25p 40.29p 41.17p 107277
31/07/2015 39.19p 41.38p 38.51p 41.17p 18269046
30/07/2015 39.63p 39.76p 39.15p 39.41p 74658
29/07/2015 39.63p 40.92p 38.76p 39.85p 312953
28/07/2015 38.76p 39.85p 38.22p 39.85p 1084317
27/07/2015 36.35p 40.29p 36.35p 38.76p 7307038
24/07/2015 35.47p 36.35p 34.16p 35.03p 270811
23/07/2015 36.13p 36.79p 35.47p 35.47p 424131
22/07/2015 38.54p 38.54p 36.02p 36.35p 366885
21/07/2015 39.41p 39.41p 39.03p 39.41p 11978
20/07/2015 39.85p 40.07p 39.41p 39.41p 52282
17/07/2015 40.07p 40.95p 40.07p 40.29p 40073
16/07/2015 40.18p 40.62p 40.18p 40.62p 2854
15/07/2015 42.48p 42.62p 40.29p 40.29p 151723
14/07/2015 42.92p 43.46p 42.92p 42.92p 228350
13/07/2015 42.88p 43.46p 43.46p 43.46p 0
10/07/2015 42.88p 43.46p 42.88p 43.46p 1104
09/07/2015 42.48p 43.42p 42.48p 43.36p 34693
08/07/2015 46.20p 46.42p 42.26p 43.36p 142764
07/07/2015 45.54p 46.64p 44.67p 45.54p 126569
06/07/2015 47.08p 47.08p 45.54p 46.42p 64190
03/07/2015 46.86p 46.86p 45.81p 46.31p 1568
02/07/2015 46.42p 46.42p 45.54p 46.42p 26842
01/07/2015 46.42p 46.42p 45.54p 46.42p 58534
30/06/2015 43.79p 45.76p 42.92p 45.54p 448681
29/06/2015 44.01p 44.01p 44.01p 44.01p 5
26/06/2015 44.23p 45.52p 44.23p 44.45p 96533
25/06/2015 44.45p 45.11p 44.23p 44.23p 118765
24/06/2015 44.45p 45.36p 44.23p 44.23p 19548
23/06/2015 45.98p 46.18p 44.23p 45.11p 48846
22/06/2015 45.98p 45.98p 45.98p 45.98p 241
19/06/2015 44.67p 44.99p 44.23p 44.23p 16130
18/06/2015 44.23p 45.54p 44.23p 44.23p 3813
17/06/2015 44.67p 45.54p 44.23p 44.23p 112612
16/06/2015 45.11p 45.93p 45.11p 45.54p 1611
15/06/2015 45.54p 47.08p 45.54p 46.64p 41666
12/06/2015 47.95p 48.17p 47.95p 48.17p 232
11/06/2015 46.64p 48.17p 45.54p 47.95p 40922
10/06/2015 49.05p 49.05p 47.30p 48.17p 13540
09/06/2015 47.73p 49.05p 47.73p 48.17p 71838
08/06/2015 49.92p 49.92p 47.30p 47.30p 44589
05/06/2015 49.92p 49.92p 48.17p 48.17p 31667
04/06/2015 49.92p 49.92p 48.28p 49.92p 16928
03/06/2015 49.92p 49.92p 49.92p 49.92p 6161
02/06/2015 47.30p 49.92p 47.30p 49.92p 11559
01/06/2015 47.73p 49.92p 47.73p 49.92p 9367
29/05/2015 49.27p 49.92p 46.42p 47.95p 1093381
28/05/2015 48.17p 49.92p 47.30p 47.30p 80201
27/05/2015 48.61p 49.92p 48.17p 48.17p 30461
26/05/2015 49.05p 51.89p 48.61p 48.61p 317516
22/05/2015 45.54p 50.39p 45.54p 49.05p 114352
21/05/2015 45.76p 47.52p 45.54p 45.54p 21491
20/05/2015 47.30p 47.73p 46.64p 47.73p 9741
19/05/2015 45.33p 46.66p 45.33p 46.20p 93969
18/05/2015 45.33p 45.33p 43.54p 43.79p 75328
15/05/2015 45.33p 45.33p 42.70p 43.36p 146781
14/05/2015 43.36p 45.54p 43.14p 44.23p 51414
13/05/2015 43.57p 46.20p 43.36p 45.98p 243136
12/05/2015 46.20p 46.20p 43.57p 44.01p 590192
11/05/2015 42.92p 46.20p 42.92p 44.23p 325008
08/05/2015 43.36p 44.45p 42.92p 44.23p 118987
07/05/2015 44.23p 44.23p 43.36p 43.36p 32269
06/05/2015 44.67p 44.67p 42.48p 43.57p 314602
05/05/2015 46.64p 47.30p 44.67p 44.67p 133552
01/05/2015 47.08p 48.39p 46.64p 46.64p 13535
30/04/2015 48.17p 48.19p 46.86p 48.17p 48495
29/04/2015 48.39p 49.71p 48.17p 48.17p 21116
28/04/2015 48.17p 49.71p 48.17p 48.83p 9789
27/04/2015 48.17p 49.92p 48.17p 48.17p 14216
24/04/2015 47.73p 49.92p 47.52p 48.17p 2803857
23/04/2015 49.71p 49.92p 48.17p 48.17p 332551
22/04/2015 49.71p 49.71p 49.04p 49.05p 63792
21/04/2015 49.71p 49.71p 48.17p 49.05p 33013
20/04/2015 49.05p 49.92p 48.61p 48.61p 30350
17/04/2015 48.17p 49.71p 48.17p 49.71p 57584
16/04/2015 48.17p 49.49p 47.95p 47.95p 57214
15/04/2015 48.17p 49.27p 47.32p 48.17p 51749
14/04/2015 47.95p 49.27p 47.46p 49.27p 25429
13/04/2015 48.17p 48.17p 46.42p 46.42p 37585
10/04/2015 48.17p 48.86p 47.08p 47.08p 63824
09/04/2015 47.30p 49.49p 46.42p 49.49p 145531
08/04/2015 44.89p 47.30p 44.89p 46.42p 61494
07/04/2015 44.67p 45.22p 44.67p 45.11p 22798
02/04/2015 44.67p 44.67p 44.67p 44.67p 9317
01/04/2015 45.54p 45.54p 44.40p 44.67p 47756
31/03/2015 44.45p 44.70p 42.70p 44.23p 560955
30/03/2015 47.73p 48.17p 44.01p 45.98p 411590
27/03/2015 48.17p 48.33p 47.73p 47.73p 5231
26/03/2015 49.49p 49.71p 48.17p 48.17p 11566
25/03/2015 50.80p 50.80p 48.61p 49.49p 143142
24/03/2015 50.80p 50.88p 49.27p 50.58p 87603
23/03/2015 51.02p 51.47p 50.80p 50.80p 79269
20/03/2015 51.46p 52.11p 50.36p 51.24p 257394
19/03/2015 52.55p 52.97p 51.68p 51.68p 102539
18/03/2015 52.55p 53.43p 51.02p 52.99p 76731
17/03/2015 51.68p 52.55p 51.24p 51.24p 362274
16/03/2015 51.24p 52.33p 50.80p 51.46p 137238
13/03/2015 51.02p 51.68p 51.02p 51.24p 85528
12/03/2015 51.68p 52.98p 50.80p 50.80p 157581
11/03/2015 52.55p 52.55p 50.80p 51.68p 172738
10/03/2015 49.71p 53.43p 49.71p 51.68p 943232
09/03/2015 47.73p 50.36p 46.38p 50.36p 356327
06/03/2015 46.20p 47.73p 45.98p 47.73p 258250
05/03/2015 46.42p 46.42p 44.52p 45.98p 398541
04/03/2015 45.98p 46.42p 44.01p 44.01p 145691
03/03/2015 41.38p 46.73p 41.34p 45.98p 9533323
02/03/2015 45.54p 45.54p 41.38p 41.38p 601248
27/02/2015 46.42p 51.27p 43.79p 43.79p 1256805
26/02/2015 44.45p 46.42p 44.45p 45.98p 340626
25/02/2015 47.95p 48.07p 44.32p 45.54p 227618
24/02/2015 48.83p 48.83p 46.14p 47.95p 211625
23/02/2015 49.71p 49.99p 47.95p 48.61p 134603
20/02/2015 49.71p 50.13p 49.05p 49.27p 98026
19/02/2015 49.49p 50.19p 49.05p 49.49p 54880
18/02/2015 49.49p 50.58p 47.30p 48.83p 604996
17/02/2015 50.80p 50.80p 47.73p 47.73p 139347
16/02/2015 52.55p 52.90p 49.83p 50.80p 127286
13/02/2015 52.55p 52.55p 51.89p 52.33p 50409
12/02/2015 54.08p 54.08p 51.51p 52.55p 181371
11/02/2015 52.99p 53.43p 50.80p 50.80p 210197
10/02/2015 52.77p 53.73p 52.55p 53.43p 136206
09/02/2015 52.55p 54.08p 52.33p 52.55p 47809
06/02/2015 52.11p 52.77p 52.11p 52.33p 127026
05/02/2015 55.84p 55.84p 52.11p 52.33p 172354
04/02/2015 52.77p 54.52p 52.77p 53.65p 62987
03/02/2015 54.08p 54.30p 53.65p 53.87p 132287
02/02/2015 54.74p 55.40p 53.28p 54.96p 176522
30/01/2015 56.71p 56.93p 55.18p 55.84p 188568
29/01/2015 56.71p 56.93p 54.74p 55.62p 373795
28/01/2015 56.27p 57.10p 55.91p 56.71p 288929
27/01/2015 57.81p 57.81p 56.06p 56.06p 217668

*Close Price adjusted for both dividends and splits