Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/10/2019 3.10p 3.18p 2.96p 3.18p 160000
22/10/2019 3.10p 3.38p 3.00p 3.29p 277013
21/10/2019 3.48p 3.48p 3.32p 3.32p 116360
18/10/2019 3.10p 3.24p 3.00p 3.24p 105135
17/10/2019 3.25p 3.48p 3.14p 3.18p 5092578
16/10/2019 3.00p 3.24p 3.19p 3.24p 0
15/10/2019 3.00p 3.25p 3.19p 3.19p 0
14/10/2019 3.00p 3.25p 3.10p 3.25p 0
11/10/2019 3.00p 3.10p 2.99p 3.10p 382866
10/10/2019 3.00p 3.12p 3.10p 3.10p 0
09/10/2019 3.00p 3.12p 2.97p 3.12p 494748
08/10/2019 3.11p 3.15p 3.00p 3.15p 1285556
07/10/2019 3.00p 3.20p 2.95p 3.20p 286092
04/10/2019 3.01p 3.01p 2.95p 2.95p 823667
03/10/2019 3.01p 3.18p 2.81p 3.18p 439007
02/10/2019 2.90p 3.04p 2.88p 3.04p 0
01/10/2019 2.90p 2.91p 2.88p 2.88p 45926
30/09/2019 3.01p 3.03p 2.85p 3.03p 278794
27/09/2019 3.00p 3.25p 2.94p 3.25p 227577
26/09/2019 2.70p 3.10p 2.63p 3.10p 751363
25/09/2019 2.71p 3.24p 2.59p 2.64p 697459
24/09/2019 3.00p 3.10p 2.80p 2.90p 1614151
23/09/2019 2.40p 3.11p 2.40p 2.80p 7744588
20/09/2019 2.75p 2.75p 2.12p 2.23p 5661304
19/09/2019 2.45p 2.75p 2.27p 2.66p 831841
18/09/2019 2.12p 2.31p 2.12p 2.31p 14300
17/09/2019 2.46p 2.46p 2.20p 2.20p 1641574
16/09/2019 2.74p 2.75p 2.26p 2.40p 1613825
13/09/2019 2.44p 2.54p 2.30p 2.40p 137512
12/09/2019 2.11p 2.97p 2.07p 2.36p 1107896
11/09/2019 2.30p 2.39p 2.05p 2.25p 208000
10/09/2019 2.20p 2.31p 2.01p 2.30p 5361206
09/09/2019 2.50p 2.50p 2.26p 2.36p 335400
06/09/2019 2.51p 2.83p 2.49p 2.83p 327873
05/09/2019 2.75p 2.75p 2.51p 2.75p 105000
04/09/2019 2.70p 2.71p 2.61p 2.71p 214000
03/09/2019 3.00p 2.76p 2.68p 2.76p 0
02/09/2019 3.00p 3.00p 2.60p 2.68p 446000
30/08/2019 2.60p 2.60p 2.54p 2.54p 9029
29/08/2019 2.72p 2.86p 2.72p 2.86p 137701
28/08/2019 3.33p 3.33p 2.93p 3.11p 304731
27/08/2019 3.17p 3.17p 2.93p 3.13p 230350
23/08/2019 3.06p 3.42p 2.85p 2.85p 583203
22/08/2019 2.63p 2.85p 2.50p 2.78p 140433
21/08/2019 2.97p 3.28p 2.60p 2.89p 1047473
20/08/2019 2.19p 2.94p 2.19p 2.93p 6833444
19/08/2019 3.52p 4.69p 3.52p 4.16p 104576
16/08/2019 4.73p 4.73p 3.78p 4.16p 21921
15/08/2019 4.82p 5.03p 3.77p 4.20p 496777
14/08/2019 4.37p 6.00p 3.93p 5.26p 1020567
13/08/2019 3.51p 3.90p 3.11p 3.11p 71187
12/08/2019 4.29p 4.29p 3.94p 3.94p 5710
09/08/2019 4.48p 4.38p 3.94p 3.94p 0
08/08/2019 4.48p 4.74p 4.25p 4.38p 35394
07/08/2019 7.01p 7.43p 4.37p 4.37p 1483585
06/08/2019 2.19p 8.67p 1.96p 6.83p 8957480
05/08/2019 1.75p 1.93p 1.75p 1.75p 1514008
02/08/2019 2.36p 2.28p 2.19p 2.28p 0
01/08/2019 2.36p 2.36p 2.19p 2.19p 0
31/07/2019 2.36p 2.41p 2.36p 2.36p 0
30/07/2019 2.36p 2.63p 2.10p 2.41p 107334
29/07/2019 2.28p 2.58p 2.58p 2.58p 0
26/07/2019 2.28p 2.58p 2.27p 2.58p 351027
25/07/2019 2.28p 2.63p 2.63p 2.63p 0
24/07/2019 2.28p 2.63p 2.45p 2.63p 0
23/07/2019 2.28p 2.45p 2.45p 2.45p 0
22/07/2019 2.28p 2.63p 2.45p 2.45p 0
19/07/2019 2.28p 2.63p 2.63p 2.63p 0
18/07/2019 2.28p 2.63p 2.63p 2.63p 0
17/07/2019 2.28p 2.63p 2.45p 2.63p 0
16/07/2019 2.28p 2.45p 2.28p 2.45p 12266
15/07/2019 2.63p 2.63p 2.54p 2.63p 0
12/07/2019 2.63p 2.63p 2.54p 2.54p 7276
11/07/2019 2.65p 2.65p 2.63p 2.63p 1695
10/07/2019 2.97p 2.97p 2.63p 2.63p 4355
09/07/2019 2.20p 2.63p 2.63p 2.63p 0
08/07/2019 2.20p 2.65p 2.20p 2.63p 47707
05/07/2019 2.46p 2.72p 2.46p 2.69p 35072
04/07/2019 2.63p 2.69p 2.63p 2.69p 5709
03/07/2019 2.42p 2.69p 2.67p 2.67p 0
02/07/2019 2.42p 2.69p 2.42p 2.69p 2061
01/07/2019 2.64p 2.69p 2.63p 2.69p 0
28/06/2019 2.64p 2.66p 2.63p 2.63p 112031
27/06/2019 2.30p 2.65p 2.65p 2.65p 0
26/06/2019 2.30p 2.65p 2.29p 2.65p 941196
25/06/2019 2.01p 2.42p 1.93p 2.42p 1544339
24/06/2019 3.50p 3.50p 1.97p 2.21p 1849908
21/06/2019 5.87p 5.87p 5.87p 5.87p 17126
20/06/2019 6.19p 6.44p 6.44p 6.44p 0
19/06/2019 6.19p 6.44p 6.19p 6.44p 1010
18/06/2019 6.17p 6.44p 6.44p 6.44p 0
17/06/2019 6.17p 6.44p 6.44p 6.44p 0
14/06/2019 6.17p 6.44p 6.44p 6.44p 0
13/06/2019 6.17p 6.44p 6.17p 6.44p 1110
12/06/2019 6.58p 6.44p 6.44p 6.44p 0
11/06/2019 6.58p 6.44p 6.44p 6.44p 0
10/06/2019 6.58p 6.44p 6.44p 6.44p 0
07/06/2019 6.58p 6.44p 6.44p 6.44p 0
06/06/2019 6.58p 6.58p 5.96p 6.44p 24342
05/06/2019 6.17p 6.44p 6.17p 6.44p 1093
04/06/2019 6.58p 6.44p 6.44p 6.44p 0
03/06/2019 6.58p 6.58p 6.44p 6.44p 571
31/05/2019 6.17p 6.44p 6.17p 6.44p 57087
30/05/2019 6.48p 6.48p 6.34p 6.34p 11417
29/05/2019 6.57p 6.57p 6.57p 6.57p 0
28/05/2019 6.57p 6.57p 6.57p 6.57p 57087
24/05/2019 6.82p 6.82p 6.37p 6.57p 20220
23/05/2019 6.36p 6.66p 6.66p 6.66p 0
22/05/2019 6.36p 6.66p 6.17p 6.66p 413258
21/05/2019 6.55p 6.79p 6.13p 6.34p 625379
20/05/2019 5.62p 6.25p 5.61p 6.13p 645604
17/05/2019 8.20p 8.50p 4.38p 5.51p 6526709
16/05/2019 10.29p 10.29p 8.92p 8.92p 35571
15/05/2019 11.39p 11.39p 10.71p 10.71p 68504
14/05/2019 11.30p 11.63p 11.45p 11.63p 0
13/05/2019 11.30p 11.45p 11.30p 11.45p 21693
10/05/2019 11.21p 11.63p 11.21p 11.63p 22835
09/05/2019 11.15p 11.63p 11.50p 11.50p 0
08/05/2019 11.15p 11.63p 11.15p 11.63p 756
07/05/2019 11.39p 11.90p 11.01p 11.67p 31439
03/05/2019 11.56p 11.61p 11.36p 11.36p 135682
02/05/2019 12.22p 12.22p 11.89p 11.89p 2283
01/05/2019 12.09p 11.82p 11.80p 11.82p 0
30/04/2019 12.09p 11.80p 11.80p 11.80p 0
29/04/2019 12.09p 12.09p 11.80p 11.80p 3224
26/04/2019 11.39p 11.80p 11.80p 11.80p 0
25/04/2019 11.39p 11.80p 11.39p 11.80p 31955
24/04/2019 11.47p 11.80p 11.47p 11.80p 531
23/04/2019 11.08p 12.09p 11.08p 11.80p 18184
18/04/2019 11.52p 12.22p 11.27p 11.80p 93002
17/04/2019 11.78p 11.80p 11.39p 11.80p 0
16/04/2019 11.78p 11.78p 11.39p 11.39p 169191
15/04/2019 11.65p 12.33p 12.15p 12.15p 0
12/04/2019 11.65p 12.33p 12.31p 12.33p 0
11/04/2019 11.65p 12.31p 11.98p 12.31p 0
10/04/2019 11.65p 11.98p 11.65p 11.98p 85630
09/04/2019 11.91p 12.39p 11.47p 12.39p 6206
08/04/2019 11.61p 12.28p 11.61p 12.28p 14344
05/04/2019 11.61p 12.24p 11.61p 12.24p 30017
04/04/2019 12.88p 12.88p 11.82p 11.91p 20092
03/04/2019 11.56p 11.69p 11.39p 11.69p 67535
02/04/2019 12.70p 12.33p 12.33p 12.33p 0
01/04/2019 12.70p 12.33p 11.45p 12.33p 0
29/03/2019 12.70p 13.03p 11.45p 11.45p 74378
28/03/2019 12.74p 12.74p 11.57p 12.24p 27974
27/03/2019 11.74p 13.14p 10.69p 12.70p 311962
26/03/2019 10.51p 12.04p 9.22p 11.39p 2097632
25/03/2019 15.72p 15.72p 15.10p 15.39p 41673
22/03/2019 16.60p 16.60p 16.01p 16.01p 10021
21/03/2019 16.60p 16.60p 16.03p 16.03p 856
20/03/2019 15.92p 15.92p 15.92p 15.92p 114173
19/03/2019 16.20p 16.22p 16.18p 16.18p 7992
18/03/2019 16.60p 16.20p 16.03p 16.20p 0
15/03/2019 16.60p 16.60p 16.03p 16.03p 1142
14/03/2019 15.33p 15.83p 15.33p 15.83p 28543
13/03/2019 15.59p 15.77p 15.37p 15.37p 32392
12/03/2019 15.37p 16.29p 15.37p 15.88p 30907
11/03/2019 15.98p 16.08p 15.47p 15.59p 43047
08/03/2019 16.12p 16.14p 16.07p 16.14p 0
07/03/2019 16.12p 16.07p 16.07p 16.07p 0
06/03/2019 16.12p 16.07p 15.85p 16.07p 280284
05/03/2019 16.12p 16.12p 15.59p 15.85p 293310
04/03/2019 16.12p 16.38p 16.12p 16.38p 1258
01/03/2019 16.12p 16.79p 16.12p 16.79p 17126
28/02/2019 16.33p 16.25p 16.20p 16.25p 0
27/02/2019 16.33p 16.33p 16.20p 16.20p 202937
26/02/2019 16.12p 16.25p 16.12p 16.25p 45669
25/02/2019 16.29p 16.69p 16.29p 16.69p 24873
22/02/2019 16.29p 17.47p 16.29p 16.71p 26831
21/02/2019 16.99p 17.39p 16.03p 16.40p 179792
20/02/2019 17.87p 17.87p 16.64p 16.84p 107689
19/02/2019 18.17p 18.39p 18.17p 18.39p 1674
18/02/2019 18.21p 18.39p 18.21p 18.39p 960
15/02/2019 18.13p 18.44p 18.13p 18.44p 11417
14/02/2019 17.78p 18.13p 18.13p 18.13p 0
13/02/2019 17.78p 18.13p 17.69p 18.13p 19728
12/02/2019 17.52p 18.00p 18.00p 18.00p 0
11/02/2019 17.52p 18.00p 16.90p 18.00p 34185
08/02/2019 17.60p 18.31p 17.52p 18.31p 20519
07/02/2019 19.27p 19.88p 19.27p 19.88p 17126
06/02/2019 20.14p 20.14p 19.39p 19.44p 142164
05/02/2019 20.15p 20.45p 20.15p 20.45p 9243
04/02/2019 21.55p 21.55p 20.26p 20.45p 76156
01/02/2019 21.98p 22.65p 21.47p 21.63p 86751
31/01/2019 21.81p 22.57p 21.76p 22.33p 530608
30/01/2019 20.14p 21.81p 20.14p 21.41p 69463
29/01/2019 19.18p 20.11p 18.87p 19.71p 135761
28/01/2019 17.52p 18.83p 17.40p 18.83p 53482
25/01/2019 17.56p 17.91p 17.55p 17.91p 21884
24/01/2019 17.52p 18.06p 17.52p 17.87p 78790
23/01/2019 17.52p 17.87p 17.52p 17.87p 8563
22/01/2019 17.49p 17.87p 17.82p 17.87p 0
21/01/2019 17.49p 17.82p 17.47p 17.82p 20679
18/01/2019 17.08p 17.65p 17.08p 17.65p 64514
17/01/2019 16.82p 17.21p 17.10p 17.10p 0
16/01/2019 16.82p 17.21p 17.17p 17.21p 0
15/01/2019 16.82p 17.17p 16.82p 17.17p 14795
14/01/2019 16.69p 17.21p 16.64p 16.95p 690215
11/01/2019 17.12p 17.30p 17.08p 17.08p 150423
10/01/2019 16.98p 17.28p 16.92p 17.28p 5475

*Close Price adjusted for both dividends and splits