Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Mysale Group (MYSL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/02/2022 | 2.30p | 2.65p | 2.30p | 2.55p | 23775 |
| 22/02/2022 | 2.30p | 2.74p | 2.20p | 2.30p | 383274 |
| 21/02/2022 | 2.22p | 2.70p | 2.44p | 2.70p | 16730 |
| 18/02/2022 | 2.22p | 2.90p | 2.70p | 2.70p | 0 |
| 17/02/2022 | 2.22p | 3.20p | 2.60p | 2.90p | 50457 |
| 16/02/2022 | 2.22p | 3.18p | 1.89p | 2.86p | 1392031 |
| 15/02/2022 | 2.02p | 2.80p | 1.50p | 2.16p | 7694159 |
| 14/02/2022 | 3.52p | 3.40p | 3.29p | 3.29p | 0 |
| 11/02/2022 | 3.52p | 3.75p | 3.40p | 3.40p | 400123 |
| 10/02/2022 | 4.00p | 4.00p | 3.50p | 3.52p | 200292 |
| 09/02/2022 | 4.00p | 4.25p | 4.00p | 4.25p | 20302 |
| 08/02/2022 | 4.48p | 4.50p | 4.48p | 4.50p | 1765 |
| 07/02/2022 | 4.52p | 4.25p | 4.00p | 4.25p | 3875 |
| 04/02/2022 | 4.52p | 4.52p | 4.02p | 4.25p | 164335 |
| 03/02/2022 | 4.50p | 4.70p | 4.50p | 4.70p | 52863 |
| 02/02/2022 | 5.10p | 5.00p | 5.00p | 5.00p | 0 |
| 01/02/2022 | 5.10p | 5.00p | 5.00p | 5.00p | 0 |
| 31/01/2022 | 5.10p | 5.00p | 4.99p | 5.00p | 4915 |
| 28/01/2022 | 5.10p | 4.98p | 4.50p | 4.98p | 15 |
| 27/01/2022 | 5.10p | 5.25p | 4.50p | 4.88p | 613508 |
| 26/01/2022 | 5.25p | 5.30p | 5.28p | 5.28p | 0 |
| 25/01/2022 | 5.25p | 5.37p | 5.10p | 5.30p | 18403 |
| 24/01/2022 | 5.25p | 5.30p | 5.30p | 5.30p | 0 |
| 21/01/2022 | 5.25p | 5.30p | 5.18p | 5.30p | 0 |
| 20/01/2022 | 5.25p | 5.26p | 5.18p | 5.18p | 147025 |
| 19/01/2022 | 5.25p | 5.38p | 5.25p | 5.38p | 12206 |
| 18/01/2022 | 5.90p | 5.90p | 5.40p | 5.40p | 0 |
| 17/01/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 81 |
| 14/01/2022 | 5.90p | 5.95p | 5.71p | 5.95p | 12309 |
| 13/01/2022 | 5.90p | 5.95p | 5.90p | 5.95p | 115 |
| 12/01/2022 | 5.25p | 5.95p | 5.25p | 5.95p | 55759 |
| 10/01/2022 | 5.50p | 5.44p | 5.38p | 5.38p | 3808 |
| 07/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 200385 |
| 06/01/2022 | 5.70p | 5.85p | 5.75p | 5.75p | 0 |
| 05/01/2022 | 5.70p | 5.89p | 5.53p | 5.85p | 9817 |
| 04/01/2022 | 5.70p | 5.75p | 5.50p | 5.75p | 335864 |
| 03/01/2022 | 5.90p | 5.90p | 5.80p | 5.80p | 0 |
| 31/12/2021 | 5.90p | 5.90p | 5.80p | 5.80p | 0 |
| 30/12/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 4080 |
| 29/12/2021 | 5.70p | 5.90p | 5.71p | 5.80p | 6691 |
| 28/12/2021 | 5.70p | 6.05p | 6.05p | 6.05p | 0 |
| 27/12/2021 | 5.70p | 6.05p | 6.05p | 6.05p | 0 |
| 24/12/2021 | 5.70p | 6.05p | 6.05p | 6.05p | 0 |
| 23/12/2021 | 5.70p | 6.05p | 5.74p | 6.05p | 784 |
| 22/12/2021 | 5.70p | 6.35p | 6.05p | 6.05p | 30 |
| 21/12/2021 | 5.70p | 5.75p | 5.75p | 5.75p | 40 |
| 20/12/2021 | 5.70p | 5.90p | 5.50p | 5.70p | 540392 |
| 17/12/2021 | 5.75p | 6.05p | 5.80p | 6.05p | 607 |
| 16/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 2098 |
| 15/12/2021 | 5.75p | 5.99p | 5.85p | 5.85p | 2000 |
| 14/12/2021 | 5.75p | 5.85p | 5.75p | 5.85p | 46988 |
| 13/12/2021 | 6.40p | 6.05p | 6.05p | 6.05p | 0 |
| 10/12/2021 | 6.40p | 6.40p | 6.05p | 6.05p | 0 |
| 09/12/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 191 |
| 08/12/2021 | 5.90p | 6.05p | 6.05p | 6.05p | 0 |
| 07/12/2021 | 5.90p | 6.05p | 5.90p | 6.05p | 183385 |
| 06/12/2021 | 5.90p | 5.90p | 5.59p | 5.70p | 6187 |
| 03/12/2021 | 5.90p | 5.90p | 5.70p | 5.70p | 1711 |
| 02/12/2021 | 5.80p | 5.90p | 5.70p | 5.70p | 377397 |
| 01/12/2021 | 5.75p | 6.20p | 5.75p | 5.88p | 221 |
| 30/11/2021 | 6.40p | 6.15p | 5.98p | 5.98p | 810 |
| 29/11/2021 | 6.40p | 6.40p | 5.90p | 6.00p | 831959 |
| 26/11/2021 | 6.40p | 6.95p | 6.02p | 6.95p | 1341004 |
| 25/11/2021 | 6.80p | 7.50p | 6.75p | 7.25p | 30814 |
| 24/11/2021 | 6.30p | 6.50p | 6.20p | 6.35p | 185020 |
| 23/11/2021 | 6.35p | 6.64p | 6.20p | 6.20p | 223702 |
| 22/11/2021 | 6.40p | 6.75p | 6.20p | 6.25p | 75173 |
| 19/11/2021 | 6.70p | 6.86p | 6.23p | 6.35p | 570994 |
| 18/11/2021 | 6.70p | 7.00p | 6.50p | 6.98p | 151915 |
| 17/11/2021 | 6.65p | 7.03p | 6.65p | 7.03p | 92555 |
| 16/11/2021 | 6.85p | 7.00p | 6.40p | 6.40p | 278981 |
| 15/11/2021 | 7.00p | 7.20p | 6.47p | 7.00p | 882918 |
| 12/11/2021 | 6.55p | 7.20p | 6.43p | 6.55p | 5331 |
| 11/11/2021 | 7.40p | 7.40p | 6.30p | 6.85p | 19059 |
| 10/11/2021 | 7.45p | 7.45p | 6.60p | 6.98p | 13211 |
| 09/11/2021 | 6.30p | 7.05p | 6.30p | 6.88p | 70930 |
| 08/11/2021 | 6.55p | 7.40p | 6.35p | 6.35p | 863378 |
| 05/11/2021 | 7.00p | 8.00p | 6.25p | 7.00p | 816882 |
| 04/11/2021 | 7.90p | 7.90p | 7.50p | 7.53p | 614824 |
| 03/11/2021 | 7.95p | 8.85p | 7.90p | 7.90p | 7369 |
| 02/11/2021 | 8.00p | 7.95p | 7.80p | 7.95p | 140 |
| 01/11/2021 | 8.00p | 8.00p | 7.90p | 7.90p | 50000 |
| 29/10/2021 | 8.00p | 8.00p | 7.80p | 8.00p | 84563 |
| 28/10/2021 | 8.05p | 8.73p | 7.85p | 8.35p | 180437 |
| 27/10/2021 | 7.80p | 8.90p | 7.80p | 7.80p | 6622 |
| 26/10/2021 | 8.05p | 8.40p | 7.00p | 8.20p | 2684148 |
| 25/10/2021 | 7.85p | 8.48p | 8.48p | 8.48p | 0 |
| 22/10/2021 | 7.85p | 8.50p | 7.85p | 8.48p | 75 |
| 21/10/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 29 |
| 20/10/2021 | 8.00p | 8.48p | 8.00p | 8.48p | 240091 |
| 19/10/2021 | 8.30p | 8.48p | 8.05p | 8.48p | 6137 |
| 18/10/2021 | 8.30p | 8.32p | 8.03p | 8.03p | 26250 |
| 15/10/2021 | 8.95p | 8.95p | 8.48p | 8.48p | 5702 |
| 14/10/2021 | 8.95p | 8.48p | 8.32p | 8.48p | 100 |
| 13/10/2021 | 8.95p | 8.95p | 8.48p | 8.48p | 2 |
| 12/10/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 12181 |
| 11/10/2021 | 8.00p | 8.95p | 8.00p | 8.48p | 36193 |
| 08/10/2021 | 8.95p | 8.95p | 7.55p | 8.95p | 1920 |
| 07/10/2021 | 7.50p | 8.13p | 8.05p | 8.05p | 6151 |
| 06/10/2021 | 7.50p | 8.32p | 7.50p | 7.50p | 14621 |
| 05/10/2021 | 7.50p | 8.90p | 8.23p | 8.30p | 512337 |
| 04/10/2021 | 7.50p | 7.75p | 7.50p | 7.75p | 208961 |
| 01/10/2021 | 7.50p | 8.00p | 7.50p | 8.00p | 321860 |
| 30/09/2021 | 7.50p | 7.97p | 7.50p | 7.80p | 11966 |
| 29/09/2021 | 8.05p | 8.05p | 7.50p | 7.80p | 93870 |
| 28/09/2021 | 7.50p | 7.80p | 7.55p | 7.80p | 9064 |
| 27/09/2021 | 7.50p | 7.94p | 7.50p | 7.50p | 180844 |
| 24/09/2021 | 7.65p | 7.85p | 7.60p | 7.85p | 64645 |
| 23/09/2021 | 8.10p | 8.10p | 8.10p | 8.10p | 13 |
| 22/09/2021 | 7.50p | 7.80p | 7.55p | 7.80p | 16 |
| 21/09/2021 | 7.50p | 7.73p | 7.50p | 7.73p | 51329 |
| 20/09/2021 | 7.50p | 7.73p | 7.50p | 7.73p | 13 |
| 17/09/2021 | 7.50p | 7.73p | 7.73p | 7.73p | 2573 |
| 16/09/2021 | 7.50p | 7.73p | 7.50p | 7.73p | 665 |
| 15/09/2021 | 7.50p | 7.75p | 7.50p | 7.75p | 50018 |
| 14/09/2021 | 7.50p | 7.63p | 7.50p | 7.63p | 726 |
| 13/09/2021 | 7.50p | 7.63p | 7.50p | 7.63p | 26381 |
| 10/09/2021 | 7.50p | 7.75p | 7.50p | 7.60p | 63578 |
| 09/09/2021 | 7.30p | 7.30p | 7.30p | 7.30p | 1 |
| 08/09/2021 | 7.25p | 7.40p | 7.30p | 7.40p | 154 |
| 07/09/2021 | 7.25p | 7.48p | 7.00p | 7.48p | 224292 |
| 06/09/2021 | 7.25p | 7.75p | 7.05p | 7.50p | 216992 |
| 03/09/2021 | 7.25p | 7.28p | 7.25p | 7.25p | 112367 |
| 02/09/2021 | 7.00p | 7.70p | 6.38p | 7.70p | 868556 |
| 01/09/2021 | 7.00p | 7.50p | 6.80p | 7.15p | 949123 |
| 31/08/2021 | 7.00p | 7.00p | 6.70p | 6.70p | 174297 |
| 30/08/2021 | 7.20p | 7.20p | 7.00p | 7.00p | 69030 |
| 27/08/2021 | 7.20p | 7.20p | 7.00p | 7.00p | 69030 |
| 26/08/2021 | 7.00p | 7.16p | 7.00p | 7.10p | 50808 |
| 25/08/2021 | 7.40p | 7.40p | 7.38p | 7.38p | 0 |
| 24/08/2021 | 7.40p | 7.40p | 7.00p | 7.40p | 1869 |
| 23/08/2021 | 7.00p | 7.75p | 6.50p | 6.75p | 433354 |
| 20/08/2021 | 7.30p | 7.45p | 6.75p | 6.75p | 47318 |
| 19/08/2021 | 7.30p | 7.53p | 7.48p | 7.48p | 0 |
| 18/08/2021 | 7.30p | 7.53p | 7.53p | 7.53p | 0 |
| 17/08/2021 | 7.30p | 7.53p | 7.30p | 7.53p | 14214 |
| 16/08/2021 | 7.40p | 7.40p | 7.00p | 7.30p | 30002 |
| 13/08/2021 | 7.40p | 7.40p | 6.85p | 6.85p | 40294 |
| 12/08/2021 | 7.40p | 7.57p | 7.40p | 7.48p | 64578 |
| 11/08/2021 | 7.70p | 7.70p | 7.58p | 7.58p | 19 |
| 10/08/2021 | 7.50p | 7.50p | 7.20p | 7.48p | 10054 |
| 09/08/2021 | 7.50p | 7.52p | 7.48p | 7.48p | 10902 |
| 06/08/2021 | 7.50p | 7.95p | 7.75p | 7.75p | 250 |
| 05/08/2021 | 7.50p | 8.00p | 7.50p | 7.50p | 10029 |
| 04/08/2021 | 7.50p | 7.95p | 7.50p | 7.50p | 100150 |
| 03/08/2021 | 7.50p | 7.70p | 7.45p | 7.70p | 10232 |
| 02/08/2021 | 7.80p | 7.90p | 7.58p | 7.75p | 143130 |
| 30/07/2021 | 6.80p | 8.00p | 6.45p | 8.00p | 305150 |
| 29/07/2021 | 6.90p | 7.20p | 6.27p | 7.00p | 222716 |
| 28/07/2021 | 6.90p | 6.93p | 6.90p | 6.90p | 1619 |
| 27/07/2021 | 7.05p | 7.15p | 7.02p | 7.15p | 15000 |
| 26/07/2021 | 7.05p | 7.38p | 6.96p | 7.38p | 22348 |
| 23/07/2021 | 7.10p | 7.78p | 7.00p | 7.00p | 172491 |
| 22/07/2021 | 7.30p | 7.42p | 7.10p | 7.10p | 31498 |
| 21/07/2021 | 7.35p | 7.50p | 7.19p | 7.30p | 4420557 |
| 20/07/2021 | 7.10p | 7.95p | 6.30p | 7.15p | 248430 |
| 19/07/2021 | 7.20p | 7.20p | 6.55p | 6.73p | 49194 |
| 16/07/2021 | 7.20p | 7.50p | 7.10p | 7.30p | 65063 |
| 15/07/2021 | 7.20p | 7.35p | 7.15p | 7.15p | 26102 |
| 14/07/2021 | 7.20p | 7.20p | 7.10p | 7.15p | 24858 |
| 13/07/2021 | 7.20p | 7.45p | 7.20p | 7.45p | 25251 |
| 12/07/2021 | 7.20p | 7.40p | 7.38p | 7.38p | 50 |
| 09/07/2021 | 7.20p | 7.45p | 7.05p | 7.45p | 11 |
| 08/07/2021 | 7.20p | 7.35p | 7.20p | 7.20p | 33517 |
| 07/07/2021 | 7.05p | 7.35p | 7.05p | 7.35p | 9 |
| 06/07/2021 | 7.05p | 7.20p | 7.05p | 7.20p | 13 |
| 05/07/2021 | 7.50p | 7.55p | 7.30p | 7.55p | 45000 |
| 02/07/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 2 |
| 01/07/2021 | 7.80p | 7.63p | 7.50p | 7.63p | 0 |
| 30/06/2021 | 7.80p | 7.80p | 7.50p | 7.50p | 12002 |
| 29/06/2021 | 7.50p | 7.63p | 7.50p | 7.63p | 21000 |
| 28/06/2021 | 7.50p | 7.95p | 7.30p | 7.95p | 81800 |
| 25/06/2021 | 7.50p | 7.65p | 7.30p | 7.65p | 22222 |
| 24/06/2021 | 7.55p | 8.00p | 7.55p | 8.00p | 7679 |
| 23/06/2021 | 7.45p | 7.75p | 7.45p | 7.75p | 26603 |
| 22/06/2021 | 7.40p | 7.95p | 7.40p | 7.40p | 132 |
| 21/06/2021 | 7.35p | 7.84p | 7.35p | 7.70p | 51950 |
| 18/06/2021 | 8.00p | 8.00p | 7.45p | 7.50p | 9490 |
| 17/06/2021 | 7.55p | 7.73p | 7.55p | 7.73p | 10000 |
| 16/06/2021 | 7.45p | 7.91p | 7.45p | 7.70p | 10495 |
| 15/06/2021 | 8.00p | 8.00p | 7.50p | 7.50p | 16795 |
| 14/06/2021 | 7.50p | 7.75p | 7.50p | 7.75p | 358 |
| 11/06/2021 | 7.50p | 7.75p | 7.50p | 7.75p | 20346 |
| 10/06/2021 | 7.10p | 7.70p | 7.10p | 7.70p | 20059 |
| 09/06/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 59 |
| 08/06/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 56 |
| 07/06/2021 | 7.40p | 7.70p | 7.40p | 7.70p | 50005 |
| 04/06/2021 | 7.60p | 8.00p | 7.51p | 7.60p | 52642 |
| 03/06/2021 | 7.60p | 7.94p | 7.60p | 7.80p | 140130 |
| 02/06/2021 | 7.80p | 7.90p | 7.05p | 7.60p | 65844 |
| 01/06/2021 | 7.90p | 7.92p | 7.90p | 7.90p | 200222 |
| 31/05/2021 | 7.80p | 8.00p | 7.80p | 7.90p | 1450300 |
| 28/05/2021 | 7.80p | 8.00p | 7.80p | 7.90p | 1450300 |
| 27/05/2021 | 7.80p | 8.00p | 7.80p | 7.80p | 189 |
| 26/05/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 106 |
| 25/05/2021 | 8.00p | 8.00p | 7.80p | 7.90p | 68032 |
| 24/05/2021 | 8.20p | 8.20p | 8.20p | 8.20p | 2 |
| 21/05/2021 | 7.80p | 8.72p | 7.80p | 7.80p | 363 |
| 20/05/2021 | 8.65p | 8.65p | 7.80p | 8.15p | 125607 |
| 19/05/2021 | 8.20p | 8.20p | 7.86p | 8.20p | 2634105 |
*Close Price adjusted for both dividends and splits