Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/06/2017 96.34p 96.75p 94.37p 94.37p 58437
09/06/2017 93.50p 96.40p 93.50p 95.03p 29196
08/06/2017 95.27p 95.58p 93.80p 94.37p 54159
07/06/2017 93.28p 94.41p 92.66p 92.84p 24730
06/06/2017 95.03p 96.38p 92.40p 93.28p 50581
05/06/2017 94.59p 96.35p 94.37p 96.34p 17198
02/06/2017 95.47p 95.47p 94.16p 94.16p 39901
01/06/2017 95.47p 95.47p 94.16p 94.16p 131122
31/05/2017 94.37p 95.85p 94.16p 94.16p 29981
30/05/2017 94.59p 94.59p 93.72p 94.16p 112913
26/05/2017 95.38p 95.80p 95.38p 95.80p 6644
25/05/2017 96.34p 96.43p 94.59p 94.59p 27928
24/05/2017 96.56p 97.71p 96.34p 96.34p 16307
23/05/2017 97.28p 97.60p 96.22p 97.11p 4818
22/05/2017 94.56p 95.74p 94.56p 95.03p 17112
19/05/2017 95.47p 95.69p 94.16p 94.16p 98906
18/05/2017 95.14p 95.69p 95.14p 95.69p 12251
17/05/2017 96.34p 96.78p 95.91p 95.91p 71705
16/05/2017 94.59p 94.61p 93.72p 94.59p 20221
15/05/2017 94.24p 95.58p 94.24p 95.58p 2526
12/05/2017 91.97p 93.72p 91.09p 93.72p 119092
11/05/2017 91.97p 92.18p 91.97p 91.97p 65019
10/05/2017 92.18p 92.18p 91.97p 91.97p 22963
09/05/2017 91.97p 92.02p 91.26p 91.53p 37879
08/05/2017 92.84p 92.84p 91.83p 91.97p 38426
05/05/2017 93.06p 93.28p 92.98p 93.28p 30858
04/05/2017 92.84p 93.72p 89.56p 92.84p 69273
03/05/2017 92.84p 93.44p 91.31p 92.84p 38866
02/05/2017 93.19p 93.50p 93.19p 93.50p 20937
28/04/2017 92.62p 92.84p 92.18p 92.40p 77140
27/04/2017 93.28p 93.28p 92.84p 92.84p 20026
26/04/2017 92.84p 92.84p 92.18p 92.84p 12690
25/04/2017 96.13p 96.13p 93.72p 93.72p 28434
24/04/2017 93.06p 94.59p 92.24p 92.84p 75898
21/04/2017 93.06p 93.35p 90.15p 91.09p 1755323
20/04/2017 93.24p 94.70p 93.02p 94.70p 6354
19/04/2017 92.84p 95.20p 92.84p 93.72p 2286
18/04/2017 94.59p 96.56p 92.40p 92.40p 41892
13/04/2017 94.59p 95.03p 94.59p 95.03p 457
12/04/2017 94.59p 95.74p 93.72p 93.72p 966628
11/04/2017 94.81p 94.81p 93.11p 94.16p 513145
10/04/2017 95.47p 96.12p 94.21p 94.59p 25319
07/04/2017 94.81p 96.17p 94.16p 95.47p 63001
06/04/2017 96.13p 96.85p 94.43p 94.92p 38326
05/04/2017 91.97p 96.34p 89.72p 93.72p 59016
04/04/2017 85.62p 91.97p 84.38p 91.09p 105277
03/04/2017 84.30p 84.56p 83.76p 84.52p 37645
31/03/2017 84.08p 84.12p 83.21p 83.21p 34919
30/03/2017 84.30p 84.74p 83.21p 84.74p 85174
29/03/2017 82.99p 85.62p 82.55p 83.64p 39384
28/03/2017 82.55p 82.60p 82.16p 82.55p 24756
27/03/2017 84.08p 84.08p 82.16p 82.33p 142924
24/03/2017 85.40p 85.62p 84.08p 84.52p 156222
23/03/2017 86.93p 87.81p 85.40p 86.60p 50946
22/03/2017 90.43p 90.43p 85.83p 86.71p 277626
21/03/2017 90.21p 90.87p 85.94p 90.43p 273768
20/03/2017 91.97p 92.29p 88.46p 89.67p 235585
17/03/2017 93.72p 94.16p 88.24p 92.18p 166106
16/03/2017 94.59p 95.16p 93.72p 93.72p 57328
15/03/2017 95.69p 96.17p 94.59p 94.59p 39688
14/03/2017 98.75p 98.81p 87.35p 95.69p 230680
13/03/2017 97.27p 98.64p 97.27p 98.64p 19883
10/03/2017 97.88p 99.40p 97.66p 97.66p 38054
09/03/2017 99.19p 100.07p 97.26p 97.66p 122058
08/03/2017 101.82p 101.82p 97.02p 98.97p 58572
07/03/2017 101.82p 102.19p 100.72p 101.38p 64773
06/03/2017 101.60p 103.35p 100.45p 101.60p 11520
03/03/2017 100.07p 101.38p 99.19p 99.85p 40801
02/03/2017 103.35p 103.35p 95.47p 101.38p 224719
01/03/2017 105.32p 105.50p 99.94p 102.48p 161354
28/02/2017 106.27p 106.27p 104.67p 105.21p 37133
27/02/2017 105.32p 105.32p 105.10p 105.32p 9820
24/02/2017 105.10p 106.72p 104.67p 104.67p 61547
23/02/2017 105.10p 105.32p 104.76p 105.32p 15290
22/02/2017 104.67p 105.54p 104.62p 105.54p 78848
21/02/2017 104.01p 105.20p 102.69p 104.23p 43719
20/02/2017 100.72p 102.91p 99.85p 101.16p 51492
17/02/2017 99.19p 100.72p 98.97p 99.85p 39240
16/02/2017 97.44p 99.52p 96.78p 98.10p 355723
15/02/2017 100.94p 100.94p 95.34p 96.78p 225499
14/02/2017 100.72p 102.04p 99.80p 101.16p 68185
13/02/2017 101.60p 102.04p 99.19p 99.85p 165314
10/02/2017 100.94p 102.91p 98.42p 101.60p 89441
09/02/2017 103.79p 103.79p 100.72p 100.72p 97214
08/02/2017 102.91p 103.14p 101.55p 101.60p 54649
07/02/2017 104.23p 104.32p 101.82p 103.35p 84145
06/02/2017 104.88p 106.75p 104.49p 104.88p 29005
03/02/2017 104.65p 105.89p 104.49p 104.78p 19092
02/02/2017 104.67p 106.49p 103.67p 104.67p 131112
01/02/2017 105.32p 106.70p 105.10p 105.32p 144731
31/01/2017 104.88p 105.54p 103.24p 104.34p 22290
30/01/2017 104.23p 106.29p 101.60p 102.91p 80748
27/01/2017 105.32p 106.64p 104.28p 105.10p 65808
26/01/2017 103.35p 106.25p 102.48p 105.65p 130082
25/01/2017 103.35p 103.60p 97.39p 101.60p 301911
24/01/2017 109.48p 111.02p 96.41p 103.68p 384654
23/01/2017 109.92p 111.43p 108.17p 109.48p 138193
20/01/2017 113.86p 118.91p 110.58p 110.58p 464913
19/01/2017 108.39p 112.77p 106.97p 109.92p 381513
18/01/2017 105.98p 108.83p 104.23p 108.17p 365292
17/01/2017 102.69p 105.13p 102.33p 103.57p 324389
16/01/2017 99.63p 106.65p 98.32p 102.48p 112024
13/01/2017 97.88p 98.97p 97.88p 98.10p 14471
12/01/2017 98.53p 98.97p 97.88p 98.42p 27810
11/01/2017 98.75p 99.41p 98.10p 98.53p 122133
10/01/2017 98.97p 99.32p 98.53p 98.97p 31766
09/01/2017 98.53p 99.63p 98.10p 98.97p 120070
06/01/2017 98.97p 99.31p 98.53p 98.53p 55649
05/01/2017 98.97p 99.81p 98.70p 98.97p 95622
04/01/2017 98.10p 99.14p 97.22p 97.22p 183572
03/01/2017 97.22p 98.97p 96.34p 96.34p 175090
30/12/2016 96.95p 97.13p 95.53p 96.78p 10416
29/12/2016 97.44p 97.44p 95.47p 96.24p 237373
28/12/2016 96.34p 97.49p 96.29p 96.34p 28834
23/12/2016 98.10p 98.10p 96.78p 96.78p 1850
22/12/2016 96.56p 98.70p 94.81p 95.47p 293909
21/12/2016 91.75p 98.97p 91.75p 96.34p 603496
20/12/2016 89.12p 92.84p 87.59p 91.97p 272052
19/12/2016 88.02p 88.02p 86.93p 87.15p 125724
16/12/2016 88.02p 88.02p 87.15p 87.59p 61021
15/12/2016 87.98p 88.02p 87.59p 87.59p 63123
14/12/2016 88.68p 88.68p 87.15p 88.24p 132324
13/12/2016 88.02p 88.46p 87.70p 88.46p 492010
12/12/2016 88.46p 89.43p 87.81p 87.91p 148690
09/12/2016 89.12p 89.48p 88.68p 88.68p 74926
08/12/2016 88.46p 90.87p 88.46p 89.34p 29892
07/12/2016 88.46p 90.07p 88.02p 88.68p 62285
06/12/2016 86.27p 90.21p 86.27p 88.46p 483518
05/12/2016 85.40p 87.48p 85.40p 87.48p 93476
02/12/2016 85.40p 86.86p 85.40p 86.71p 437772
01/12/2016 86.27p 87.15p 85.75p 86.49p 342948
30/11/2016 84.08p 87.59p 84.08p 87.04p 805255
29/11/2016 82.33p 86.71p 82.33p 84.52p 930263
28/11/2016 81.46p 81.89p 80.58p 81.89p 75873
25/11/2016 78.83p 81.24p 78.83p 81.02p 126244
24/11/2016 81.02p 81.78p 80.57p 81.02p 37182
23/11/2016 81.46p 81.46p 80.58p 81.02p 23664
22/11/2016 80.72p 81.63p 80.72p 81.24p 25014
21/11/2016 81.02p 81.02p 80.58p 80.58p 62084
18/11/2016 81.46p 81.46p 81.19p 81.46p 529
17/11/2016 81.67p 81.67p 80.21p 81.24p 51177
16/11/2016 81.02p 81.67p 81.02p 81.67p 24175
15/11/2016 81.24p 82.23p 80.14p 81.67p 205658
14/11/2016 80.14p 80.96p 79.92p 80.36p 18768
11/11/2016 79.27p 80.80p 79.27p 80.58p 116380
10/11/2016 80.36p 81.16p 79.48p 79.48p 99844
09/11/2016 77.29p 79.70p 77.29p 79.16p 132999
08/11/2016 79.27p 79.62p 79.27p 79.48p 8671
07/11/2016 78.83p 79.70p 78.14p 79.70p 370096
04/11/2016 76.86p 77.40p 75.99p 77.29p 44178
03/11/2016 77.95p 77.95p 76.18p 76.97p 78097
02/11/2016 77.95p 77.95p 77.29p 77.62p 62004
01/11/2016 77.51p 79.48p 77.51p 78.17p 157815
31/10/2016 77.08p 77.40p 76.83p 76.86p 101742
28/10/2016 76.42p 76.86p 75.76p 76.86p 67178
27/10/2016 75.32p 76.42p 75.32p 76.20p 219484
26/10/2016 75.98p 76.86p 74.89p 75.43p 69094
25/10/2016 76.20p 76.91p 76.20p 76.42p 36612
24/10/2016 72.70p 77.08p 72.70p 76.20p 404424
21/10/2016 72.04p 74.01p 71.53p 74.01p 536977
20/10/2016 71.82p 73.57p 71.38p 72.04p 318592
19/10/2016 68.10p 71.38p 64.81p 70.94p 9112201
18/10/2016 67.44p 67.45p 63.94p 65.58p 563030
17/10/2016 69.41p 70.66p 67.44p 67.44p 114351
14/10/2016 70.94p 70.94p 70.07p 70.94p 68092
13/10/2016 73.35p 73.35p 68.98p 70.29p 125460
12/10/2016 74.67p 75.32p 70.94p 72.04p 88279
11/10/2016 78.39p 78.43p 71.82p 74.89p 401746
10/10/2016 77.08p 79.48p 77.08p 77.08p 30321
07/10/2016 79.48p 79.48p 78.40p 78.83p 46875
06/10/2016 79.92p 79.92p 78.38p 78.39p 14997
05/10/2016 80.36p 80.36p 76.89p 78.61p 41469
04/10/2016 78.83p 79.82p 78.07p 79.05p 51102
03/10/2016 79.92p 82.00p 78.39p 79.59p 215977
30/09/2016 81.67p 81.77p 80.58p 81.46p 71083
29/09/2016 82.11p 82.76p 80.58p 82.44p 242108
28/09/2016 82.33p 84.96p 79.80p 80.58p 613916
27/09/2016 82.11p 82.11p 78.97p 80.58p 102711
26/09/2016 82.33p 82.33p 81.46p 81.46p 108879
23/09/2016 81.24p 81.88p 81.12p 81.24p 73673
22/09/2016 81.89p 82.29p 81.15p 81.56p 114223
21/09/2016 81.29p 81.84p 81.02p 81.46p 55534
20/09/2016 81.46p 81.89p 81.31p 81.89p 79200
19/09/2016 81.24p 81.31p 81.02p 81.02p 7297
16/09/2016 81.02p 81.31p 80.14p 81.02p 37886
15/09/2016 80.58p 81.46p 79.74p 81.46p 95505
14/09/2016 79.74p 80.14p 79.74p 80.14p 8375
13/09/2016 79.70p 79.70p 78.83p 79.70p 16520
12/09/2016 80.58p 80.58p 79.18p 79.70p 173973
09/09/2016 79.70p 79.86p 79.07p 79.48p 78732
08/09/2016 77.73p 79.70p 76.58p 79.70p 86415
07/09/2016 75.32p 77.08p 75.27p 77.08p 54002
06/09/2016 75.32p 75.32p 74.89p 75.11p 13499
05/09/2016 74.89p 75.32p 74.56p 75.32p 150139
02/09/2016 71.82p 73.90p 70.60p 73.90p 237287
01/09/2016 77.29p 77.40p 71.82p 73.13p 147351
31/08/2016 80.58p 80.58p 76.42p 78.17p 155531
30/08/2016 80.58p 81.31p 79.93p 80.58p 48832
26/08/2016 80.58p 80.58p 79.05p 80.58p 37538
25/08/2016 79.27p 80.09p 78.83p 79.70p 48774

*Close Price adjusted for both dividends and splits