Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/03/2018 90.21p 91.09p 90.65p 91.09p 0
22/03/2018 90.21p 91.09p 90.21p 90.65p 10422
21/03/2018 91.97p 91.97p 90.65p 90.65p 69730
20/03/2018 90.21p 91.97p 90.21p 91.53p 24798
19/03/2018 91.97p 91.97p 90.21p 90.87p 12439
16/03/2018 91.09p 91.09p 90.65p 90.65p 8682
15/03/2018 91.97p 91.97p 91.53p 91.53p 75240
14/03/2018 93.41p 93.41p 93.06p 93.06p 228
13/03/2018 93.72p 94.59p 93.72p 93.72p 5584
12/03/2018 94.59p 94.59p 94.16p 94.16p 7558
09/03/2018 94.59p 96.34p 94.16p 95.25p 19066
08/03/2018 96.34p 96.34p 95.69p 95.69p 16989
07/03/2018 97.22p 100.72p 95.03p 95.47p 193796
06/03/2018 98.10p 100.72p 98.10p 98.97p 209653
05/03/2018 102.04p 102.04p 98.10p 98.97p 58372
02/03/2018 96.34p 96.34p 96.07p 96.13p 22835
01/03/2018 95.69p 95.69p 95.69p 95.69p 20551
28/02/2018 94.16p 95.91p 95.03p 95.91p 0
27/02/2018 94.16p 96.78p 93.72p 95.03p 20637
26/02/2018 95.07p 95.91p 95.07p 95.91p 2854
23/02/2018 94.16p 95.91p 94.16p 94.37p 1076
22/02/2018 95.47p 95.47p 94.59p 94.59p 114173
21/02/2018 95.47p 95.47p 94.77p 95.47p 6850
20/02/2018 93.28p 96.78p 93.28p 95.03p 67921
19/02/2018 95.03p 95.03p 92.40p 94.16p 28353
16/02/2018 96.34p 96.34p 94.81p 94.81p 11655
15/02/2018 93.72p 93.72p 93.72p 93.72p 19204
14/02/2018 94.59p 95.47p 91.97p 95.47p 48398
13/02/2018 95.91p 96.34p 94.59p 94.59p 68063
12/02/2018 96.34p 96.34p 95.47p 95.47p 1
09/02/2018 95.03p 95.25p 93.94p 93.94p 0
08/02/2018 95.03p 96.34p 95.03p 95.25p 40804
07/02/2018 92.84p 96.34p 92.84p 95.25p 32340
06/02/2018 91.53p 94.16p 91.09p 92.62p 9555
05/02/2018 92.84p 95.91p 92.84p 94.16p 4481
02/02/2018 93.72p 96.78p 94.81p 96.78p 0
01/02/2018 93.72p 100.29p 93.72p 94.81p 14751
31/01/2018 95.03p 99.85p 93.72p 95.47p 26497
30/01/2018 95.09p 96.34p 94.62p 96.34p 3595
29/01/2018 96.34p 97.00p 96.78p 96.78p 0
26/01/2018 96.34p 98.10p 92.84p 97.00p 39124
25/01/2018 98.53p 99.85p 96.34p 96.78p 95505
24/01/2018 96.34p 96.34p 95.47p 95.47p 54173
23/01/2018 96.34p 96.34p 93.72p 95.47p 81437
22/01/2018 97.22p 98.53p 96.34p 96.34p 128760
19/01/2018 98.97p 98.97p 95.91p 97.00p 5132
18/01/2018 96.34p 96.40p 95.47p 95.91p 12744
17/01/2018 96.34p 96.78p 95.47p 95.47p 36008
16/01/2018 97.22p 97.66p 96.34p 96.34p 13318
15/01/2018 96.28p 97.66p 96.28p 97.66p 10929
12/01/2018 98.97p 99.41p 95.47p 97.22p 21616
11/01/2018 101.60p 101.69p 99.19p 99.19p 38723
10/01/2018 101.60p 102.04p 100.72p 102.04p 0
09/01/2018 101.60p 102.04p 98.62p 100.72p 43188
08/01/2018 102.56p 102.56p 102.26p 102.26p 732
05/01/2018 98.53p 103.35p 98.53p 102.26p 68134
04/01/2018 95.91p 97.66p 95.47p 96.56p 7135
03/01/2018 95.91p 98.10p 95.47p 96.34p 19706
02/01/2018 96.34p 97.32p 95.47p 96.56p 36460
29/12/2017 93.72p 94.48p 94.48p 94.48p 10591
28/12/2017 93.72p 94.48p 92.84p 94.48p 18839
27/12/2017 93.84p 94.92p 93.84p 94.92p 2842
22/12/2017 91.09p 94.92p 91.09p 94.92p 57
21/12/2017 96.13p 96.34p 92.39p 94.92p 51823
20/12/2017 92.26p 92.73p 92.26p 92.73p 4070
19/12/2017 92.18p 94.16p 91.97p 92.73p 8598
18/12/2017 91.97p 93.94p 91.97p 91.97p 10822
15/12/2017 92.84p 94.05p 92.51p 92.51p 0
14/12/2017 92.84p 94.59p 92.84p 94.05p 55295
13/12/2017 93.28p 93.94p 92.84p 93.06p 15043
12/12/2017 92.84p 95.03p 91.97p 93.06p 26002
11/12/2017 92.84p 94.81p 92.84p 93.72p 12922
08/12/2017 93.28p 93.39p 93.28p 93.39p 0
07/12/2017 93.28p 95.03p 93.28p 93.28p 54141
06/12/2017 93.39p 94.05p 93.39p 94.05p 3010
05/12/2017 93.72p 95.25p 93.72p 94.48p 14128
04/12/2017 95.03p 95.69p 94.16p 94.16p 18675
01/12/2017 93.74p 94.81p 93.74p 94.81p 1142
30/11/2017 94.37p 94.56p 94.37p 94.37p 12264
29/11/2017 94.16p 94.34p 94.16p 94.16p 23689
28/11/2017 94.37p 97.44p 93.72p 95.58p 19945
27/11/2017 93.72p 97.00p 93.28p 93.28p 23206
24/11/2017 93.72p 95.25p 93.28p 95.25p 17335
23/11/2017 93.72p 94.26p 93.72p 93.72p 19727
22/11/2017 94.59p 94.72p 94.05p 94.05p 12779
21/11/2017 95.03p 95.22p 94.75p 95.03p 8335
20/11/2017 96.34p 96.34p 96.00p 95.36p 26831
17/11/2017 96.34p 96.56p 95.91p 96.56p 18855
16/11/2017 99.85p 99.85p 93.94p 97.00p 81799
15/11/2017 100.29p 102.48p 100.04p 101.16p 13042
14/11/2017 102.04p 102.04p 100.51p 100.51p 35381
13/11/2017 102.04p 102.26p 102.06p 102.26p 683
10/11/2017 102.04p 103.13p 101.60p 102.37p 15546
09/11/2017 102.04p 103.13p 101.67p 102.26p 30036
08/11/2017 100.72p 103.79p 100.72p 102.15p 24774
07/11/2017 101.60p 103.79p 99.31p 102.26p 135537
06/11/2017 102.48p 103.79p 100.72p 101.16p 157538
03/11/2017 102.48p 104.01p 102.14p 102.91p 21058
02/11/2017 102.26p 104.01p 102.26p 102.91p 72051
01/11/2017 101.82p 103.13p 101.60p 102.04p 68894
31/10/2017 102.04p 102.91p 102.04p 102.26p 11379
30/10/2017 102.69p 102.69p 100.72p 102.04p 68079
27/10/2017 103.35p 104.23p 102.91p 103.57p 41609
26/10/2017 102.91p 104.45p 101.83p 103.79p 25981
25/10/2017 106.64p 106.64p 102.48p 102.48p 43945
24/10/2017 103.57p 104.88p 102.69p 104.12p 55296
23/10/2017 104.45p 105.10p 102.48p 102.48p 85470
20/10/2017 104.45p 106.86p 104.23p 105.32p 112441
19/10/2017 105.10p 105.10p 104.88p 104.88p 2363
18/10/2017 105.10p 105.26p 104.23p 104.67p 26937
17/10/2017 104.23p 106.86p 103.57p 104.88p 34097
16/10/2017 105.10p 105.87p 103.13p 104.67p 102222
13/10/2017 103.35p 104.23p 103.35p 103.68p 6365
12/10/2017 103.35p 103.79p 102.91p 103.79p 75157
11/10/2017 105.10p 105.10p 103.79p 105.10p 13525
10/10/2017 103.79p 106.86p 103.79p 104.23p 11988
09/10/2017 102.91p 105.10p 102.04p 102.48p 7942
06/10/2017 101.60p 102.26p 100.07p 102.26p 2335
05/10/2017 101.60p 101.60p 98.97p 100.07p 51575
04/10/2017 101.60p 102.26p 101.60p 101.71p 44595
03/10/2017 99.85p 105.10p 99.85p 102.04p 67549
02/10/2017 99.19p 99.19p 98.10p 98.97p 14615
29/09/2017 98.32p 98.53p 96.34p 98.53p 55175
28/09/2017 97.66p 100.51p 97.22p 97.44p 172563
27/09/2017 96.13p 100.51p 96.13p 97.44p 87206
26/09/2017 100.94p 100.94p 94.59p 95.03p 122413
25/09/2017 93.50p 104.88p 93.50p 102.48p 27423
22/09/2017 93.72p 93.72p 93.72p 93.72p 57087
21/09/2017 88.68p 92.29p 88.90p 92.29p 0
20/09/2017 88.68p 93.50p 88.68p 88.90p 20770
19/09/2017 87.59p 89.01p 88.46p 89.01p 0
18/09/2017 87.59p 89.78p 87.59p 88.46p 3672
15/09/2017 87.37p 89.78p 87.37p 87.81p 11371
14/09/2017 88.02p 88.24p 86.27p 87.48p 68739
13/09/2017 86.49p 89.99p 86.27p 86.27p 7601
12/09/2017 86.71p 89.78p 86.27p 87.37p 14775
11/09/2017 87.59p 88.46p 85.83p 85.83p 9556
08/09/2017 86.71p 87.59p 85.83p 87.59p 22979
07/09/2017 89.99p 88.35p 87.59p 88.35p 532
06/09/2017 89.99p 89.99p 87.59p 87.59p 12904
05/09/2017 87.59p 88.68p 84.96p 87.91p 6414
04/09/2017 87.59p 89.45p 88.02p 89.45p 2224
01/09/2017 87.59p 88.02p 86.71p 88.02p 18215
31/08/2017 87.15p 88.90p 85.40p 88.90p 14285
30/08/2017 87.15p 87.15p 85.40p 85.40p 7436
29/08/2017 90.65p 88.24p 87.59p 88.24p 2230
25/08/2017 90.65p 90.65p 86.71p 87.59p 22504
24/08/2017 88.46p 90.87p 86.05p 90.87p 41499
23/08/2017 89.78p 89.99p 87.59p 89.34p 13689
22/08/2017 90.21p 90.65p 89.67p 89.67p 108
21/08/2017 90.21p 90.87p 89.34p 90.65p 18891
18/08/2017 91.97p 92.62p 91.09p 91.75p 9802
17/08/2017 89.34p 91.97p 89.34p 91.97p 10781
16/08/2017 90.21p 91.97p 89.34p 90.21p 6174
15/08/2017 91.31p 91.31p 91.31p 91.31p 5709
14/08/2017 90.21p 90.98p 88.46p 90.98p 6603
11/08/2017 90.21p 90.21p 87.81p 88.46p 19725
10/08/2017 90.21p 90.21p 88.46p 88.46p 5716
09/08/2017 91.09p 91.09p 88.46p 89.34p 13815
08/08/2017 93.72p 93.72p 92.07p 92.07p 2319
07/08/2017 93.72p 93.72p 93.50p 93.72p 3367
04/08/2017 91.09p 91.09p 89.34p 89.34p 1731
03/08/2017 89.12p 92.18p 88.90p 91.09p 86413
02/08/2017 90.65p 90.65p 85.83p 86.05p 41567
01/08/2017 91.31p 91.31p 87.59p 89.12p 27221
31/07/2017 92.84p 92.84p 90.21p 91.53p 56834
28/07/2017 91.97p 95.03p 91.09p 95.03p 12952
27/07/2017 96.56p 97.44p 90.21p 94.05p 154690
26/07/2017 102.26p 102.26p 98.53p 98.97p 68173
25/07/2017 94.81p 98.75p 94.81p 98.75p 7051
24/07/2017 99.85p 99.85p 95.47p 95.47p 26408
21/07/2017 101.16p 99.85p 98.53p 99.85p 8899
20/07/2017 101.16p 101.16p 98.53p 98.53p 40132
19/07/2017 100.72p 101.27p 100.83p 101.27p 2854
18/07/2017 100.72p 100.83p 100.51p 100.83p 0
17/07/2017 100.72p 100.51p 99.96p 100.51p 15923
14/07/2017 100.72p 99.96p 99.41p 99.96p 1085
13/07/2017 100.72p 100.72p 98.10p 99.41p 96551
12/07/2017 99.85p 102.04p 101.27p 102.04p 0
11/07/2017 99.85p 102.04p 101.27p 101.27p 9219
10/07/2017 99.85p 102.04p 99.85p 102.04p 13291
07/07/2017 99.85p 99.85p 99.41p 99.85p 24571
06/07/2017 100.72p 100.72p 99.85p 99.85p 3889
05/07/2017 100.72p 101.60p 100.72p 101.60p 2053
04/07/2017 100.72p 103.13p 100.07p 100.29p 19993
03/07/2017 99.85p 101.93p 100.72p 101.93p 19510
30/06/2017 99.85p 100.72p 99.85p 100.72p 1637
29/06/2017 99.85p 99.85p 99.85p 99.85p 102912
28/06/2017 99.85p 100.72p 99.85p 99.85p 61770
27/06/2017 99.19p 99.41p 98.53p 98.97p 69089
26/06/2017 98.97p 98.97p 98.53p 98.53p 3433
23/06/2017 99.19p 99.19p 98.53p 98.53p 41620
22/06/2017 98.32p 100.51p 98.32p 99.41p 9079
21/06/2017 98.75p 98.75p 97.22p 98.10p 26928
20/06/2017 99.85p 99.85p 98.10p 98.10p 8861
19/06/2017 98.10p 100.72p 98.10p 99.85p 14962
16/06/2017 93.94p 96.56p 93.61p 96.34p 42778
15/06/2017 95.47p 95.87p 92.84p 93.72p 78829
14/06/2017 96.58p 96.58p 96.02p 96.02p 3829
13/06/2017 96.56p 96.56p 93.72p 94.59p 70503

*Close Price adjusted for both dividends and splits