Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/08/2016 79.05p 80.16p 78.83p 79.37p 21828
23/08/2016 79.92p 80.80p 78.19p 78.61p 190602
22/08/2016 80.58p 81.89p 79.70p 80.36p 91727
19/08/2016 78.83p 82.28p 78.83p 81.46p 287409
18/08/2016 77.08p 78.83p 76.58p 78.83p 165543
17/08/2016 77.08p 77.08p 76.42p 76.42p 91657
16/08/2016 77.51p 77.73p 75.54p 75.98p 76590
15/08/2016 77.51p 77.95p 77.08p 77.73p 122330
12/08/2016 78.39p 78.83p 77.08p 77.62p 203853
11/08/2016 75.32p 78.81p 74.47p 78.61p 455822
10/08/2016 74.01p 74.45p 73.57p 74.23p 63436
09/08/2016 74.01p 74.45p 73.68p 74.23p 264838
08/08/2016 73.57p 73.57p 72.70p 73.57p 279918
05/08/2016 70.07p 72.26p 69.19p 72.26p 747384
04/08/2016 71.82p 72.92p 69.47p 70.51p 456099
03/08/2016 66.78p 71.67p 66.78p 68.76p 344779
02/08/2016 67.44p 67.45p 66.35p 66.35p 65716
01/08/2016 67.88p 68.70p 66.74p 67.66p 67755
29/07/2016 67.88p 67.88p 66.55p 66.57p 44641
28/07/2016 65.91p 67.39p 65.69p 65.69p 20909
27/07/2016 67.00p 67.61p 64.72p 66.35p 143618
26/07/2016 67.66p 68.32p 67.33p 67.55p 76352
25/07/2016 68.32p 68.32p 66.79p 67.77p 171138
22/07/2016 65.69p 68.04p 65.31p 67.77p 325564
21/07/2016 64.81p 67.36p 62.19p 64.38p 743520
20/07/2016 60.65p 60.65p 60.22p 60.43p 4583
19/07/2016 60.43p 60.43p 59.78p 60.11p 19648
18/07/2016 61.09p 61.09p 59.12p 59.78p 89784
15/07/2016 60.43p 61.09p 59.56p 60.54p 29486
14/07/2016 59.56p 60.43p 59.56p 59.78p 12728
13/07/2016 60.00p 60.43p 59.56p 59.56p 25034
12/07/2016 59.56p 60.43p 59.56p 59.56p 24498
11/07/2016 60.43p 60.43p 59.56p 59.56p 29683
08/07/2016 58.68p 59.56p 57.86p 58.90p 68071
07/07/2016 58.46p 58.46p 57.37p 57.81p 27052
06/07/2016 58.46p 58.46p 56.71p 57.59p 23822
05/07/2016 57.15p 57.15p 56.93p 56.93p 10373
04/07/2016 57.81p 57.81p 57.15p 57.15p 44014
01/07/2016 58.24p 58.24p 57.10p 57.81p 12610
30/06/2016 58.24p 58.24p 56.77p 57.15p 4035
29/06/2016 56.93p 56.93p 54.74p 55.18p 67317
28/06/2016 58.24p 58.63p 56.06p 56.71p 56383
27/06/2016 59.56p 59.56p 55.24p 55.84p 109312
24/06/2016 58.68p 60.43p 56.95p 60.43p 415479
23/06/2016 61.53p 62.84p 61.31p 62.84p 0
22/06/2016 61.53p 61.67p 61.31p 61.31p 54168
21/06/2016 62.19p 62.79p 61.31p 61.31p 77267
20/06/2016 60.22p 63.72p 60.22p 63.17p 113886
17/06/2016 59.78p 60.43p 59.56p 59.78p 25585
16/06/2016 59.78p 61.12p 59.62p 59.78p 44630
15/06/2016 60.43p 60.43p 60.00p 60.43p 96039
14/06/2016 59.56p 59.56p 58.90p 59.12p 60685
13/06/2016 61.09p 61.09p 59.12p 59.56p 72004
10/06/2016 60.87p 61.86p 60.87p 60.87p 20568
09/06/2016 61.31p 61.97p 60.87p 61.31p 58459
08/06/2016 62.19p 62.51p 60.87p 61.09p 138698
07/06/2016 59.56p 62.19p 59.56p 61.31p 93752
06/06/2016 56.93p 58.46p 56.93p 58.46p 90594
03/06/2016 59.12p 59.78p 55.18p 55.62p 168891
02/06/2016 60.00p 60.00p 58.68p 58.90p 49882
01/06/2016 59.56p 59.56p 59.12p 59.56p 11171
31/05/2016 59.12p 60.00p 59.12p 59.12p 36707
27/05/2016 59.34p 59.34p 59.15p 59.34p 18880
26/05/2016 59.12p 59.56p 58.90p 59.12p 28876
25/05/2016 60.00p 60.00p 58.46p 58.68p 129886
24/05/2016 59.56p 61.31p 59.56p 59.56p 347557
23/05/2016 56.93p 60.93p 56.47p 60.43p 368827
20/05/2016 54.30p 56.72p 54.08p 56.49p 122227
19/05/2016 52.77p 53.65p 52.77p 53.65p 44925
18/05/2016 51.68p 53.43p 51.68p 52.77p 86983
17/05/2016 50.80p 51.24p 50.44p 51.24p 238299
16/05/2016 51.46p 51.68p 50.77p 50.80p 524933
13/05/2016 51.68p 51.68p 51.15p 51.68p 197880
12/05/2016 51.02p 51.05p 50.39p 50.80p 127438
11/05/2016 51.02p 51.24p 49.92p 49.92p 246604
10/05/2016 50.36p 50.91p 50.14p 50.69p 387047
09/05/2016 51.24p 51.34p 51.02p 51.02p 11391
06/05/2016 50.80p 51.03p 49.27p 49.49p 119609
05/05/2016 51.89p 51.98p 50.92p 51.24p 58949
04/05/2016 52.55p 53.87p 50.80p 51.68p 208923
03/05/2016 52.55p 54.08p 52.33p 53.43p 131528
29/04/2016 50.36p 52.11p 49.92p 51.68p 177060
28/04/2016 47.30p 50.14p 46.42p 49.05p 992493
27/04/2016 47.30p 47.87p 46.62p 47.19p 363235
26/04/2016 46.42p 47.73p 46.37p 47.08p 112906
25/04/2016 46.19p 46.19p 45.76p 45.98p 24262
22/04/2016 46.20p 46.20p 45.76p 45.98p 36538
21/04/2016 46.42p 46.65p 45.05p 45.65p 103206
20/04/2016 46.65p 47.08p 46.65p 46.97p 8154
19/04/2016 47.30p 47.95p 46.86p 47.08p 113382
18/04/2016 46.86p 48.17p 46.20p 47.73p 80620
15/04/2016 42.48p 46.86p 42.48p 46.86p 283103
14/04/2016 42.04p 42.04p 41.28p 42.04p 14952
13/04/2016 41.17p 41.60p 41.17p 41.60p 11027
12/04/2016 41.17p 41.67p 40.73p 41.17p 72892
11/04/2016 37.66p 41.17p 37.66p 41.17p 78092
08/04/2016 35.91p 37.22p 35.64p 37.22p 755674
07/04/2016 36.35p 36.35p 35.97p 36.02p 31172
06/04/2016 35.60p 36.46p 36.35p 36.46p 0
05/04/2016 35.60p 36.68p 35.60p 36.35p 44380
04/04/2016 36.35p 36.46p 35.91p 36.46p 431223
01/04/2016 37.01p 37.01p 34.60p 36.68p 571592
31/03/2016 37.44p 37.44p 36.77p 36.79p 13242
30/03/2016 37.66p 37.66p 36.57p 37.33p 105672
29/03/2016 38.54p 38.54p 37.72p 38.54p 29376
24/03/2016 37.66p 38.17p 37.29p 37.66p 53144
23/03/2016 37.88p 38.03p 37.22p 37.44p 36804
22/03/2016 38.10p 38.10p 37.55p 37.55p 78088
21/03/2016 38.10p 38.32p 38.10p 38.21p 14404
18/03/2016 37.66p 37.77p 37.66p 37.66p 61054
17/03/2016 37.22p 38.10p 36.79p 37.44p 140274
16/03/2016 38.10p 38.10p 37.11p 37.88p 28929
15/03/2016 38.32p 38.43p 37.22p 37.22p 109625
14/03/2016 38.54p 38.65p 38.43p 38.65p 26874
11/03/2016 38.07p 38.54p 38.07p 38.54p 9705
10/03/2016 38.10p 38.77p 38.10p 38.32p 22846
09/03/2016 38.98p 38.98p 37.65p 37.66p 45192
08/03/2016 38.54p 38.76p 38.10p 38.76p 11520
07/03/2016 38.07p 38.87p 37.97p 38.87p 19278
04/03/2016 38.10p 39.19p 38.10p 38.10p 52455
03/03/2016 38.54p 39.03p 38.32p 38.76p 41236
02/03/2016 38.76p 40.07p 38.76p 39.85p 49605
01/03/2016 39.63p 41.09p 38.76p 38.98p 74841
29/02/2016 38.54p 39.80p 38.54p 38.54p 49276
26/02/2016 39.85p 38.98p 38.87p 38.98p 0
25/02/2016 39.85p 39.85p 38.10p 38.87p 71358
24/02/2016 39.48p 40.51p 39.48p 40.29p 4490
23/02/2016 40.02p 40.51p 40.02p 40.51p 11367
22/02/2016 40.29p 40.51p 39.86p 40.07p 489498
19/02/2016 39.41p 40.29p 40.29p 40.29p 0
18/02/2016 39.41p 40.29p 39.41p 40.29p 8563
17/02/2016 38.10p 40.29p 37.27p 40.29p 78189
16/02/2016 37.66p 37.66p 35.91p 37.66p 138061
15/02/2016 35.69p 36.73p 35.47p 35.91p 175292
12/02/2016 36.35p 36.35p 35.66p 35.91p 20149
11/02/2016 37.01p 37.24p 35.91p 36.13p 87255
10/02/2016 38.10p 38.13p 37.00p 37.22p 91768
09/02/2016 38.54p 38.32p 37.88p 38.32p 0
08/02/2016 38.54p 38.54p 37.31p 37.88p 55730
05/02/2016 38.98p 39.16p 38.38p 38.76p 49246
04/02/2016 41.17p 41.25p 38.98p 39.19p 90044
03/02/2016 41.17p 41.57p 40.79p 41.38p 36613
02/02/2016 41.60p 42.04p 41.21p 42.04p 20719
01/02/2016 42.04p 42.13p 42.04p 42.04p 7467
29/01/2016 42.32p 42.26p 42.26p 42.26p 0
28/01/2016 42.32p 42.37p 41.99p 42.26p 19092
27/01/2016 42.92p 42.92p 40.73p 42.48p 86800
26/01/2016 43.36p 43.36p 42.28p 42.92p 67270
25/01/2016 43.79p 44.01p 43.34p 44.01p 23727
22/01/2016 41.60p 43.79p 41.32p 43.79p 84746
21/01/2016 40.73p 41.25p 39.63p 41.17p 41049
20/01/2016 38.54p 40.72p 37.66p 39.63p 151048
19/01/2016 39.63p 39.63p 38.10p 39.19p 529795
18/01/2016 37.66p 37.66p 37.09p 37.66p 16693
15/01/2016 37.09p 37.22p 37.09p 37.22p 2076
14/01/2016 36.13p 36.90p 36.13p 36.90p 2787
13/01/2016 36.35p 37.66p 36.20p 36.79p 80920
12/01/2016 35.69p 36.35p 35.03p 36.35p 12948
11/01/2016 35.03p 36.20p 35.03p 36.13p 37721
08/01/2016 37.66p 37.66p 31.60p 36.35p 635911
07/01/2016 39.41p 39.41p 38.76p 38.76p 534
06/01/2016 38.20p 38.76p 38.20p 38.76p 4042
05/01/2016 38.32p 38.32p 37.98p 38.32p 41632
04/01/2016 38.54p 38.54p 38.12p 38.54p 16589
31/12/2015 39.63p 39.63p 39.21p 39.41p 25970
30/12/2015 39.41p 41.17p 39.41p 41.17p 20637
29/12/2015 40.95p 40.95p 40.10p 40.95p 53834
24/12/2015 39.41p 40.29p 39.63p 39.63p 0
23/12/2015 39.41p 40.29p 38.55p 40.29p 20496
22/12/2015 40.29p 40.29p 38.32p 39.41p 91952
21/12/2015 41.17p 41.17p 40.73p 40.73p 15152
18/12/2015 41.21p 42.04p 41.17p 41.60p 19834
17/12/2015 41.17p 42.04p 41.17p 42.04p 4535
16/12/2015 41.17p 42.04p 40.73p 41.17p 15927
15/12/2015 41.17p 42.04p 40.73p 42.04p 16282
14/12/2015 42.04p 42.04p 40.59p 41.38p 31739
11/12/2015 41.60p 42.92p 41.60p 42.92p 17588
10/12/2015 41.60p 41.60p 41.26p 41.38p 2072
09/12/2015 41.60p 41.60p 41.60p 41.60p 12686
08/12/2015 41.07p 41.07p 40.51p 40.95p 20762
07/12/2015 40.73p 40.79p 39.85p 40.51p 88372
04/12/2015 41.17p 41.64p 40.79p 41.17p 20885
03/12/2015 42.04p 42.04p 42.04p 42.04p 6605
02/12/2015 43.36p 43.36p 41.60p 41.60p 56156
01/12/2015 43.36p 43.57p 43.29p 43.57p 23025
30/11/2015 43.36p 43.36p 43.34p 43.36p 1381
27/11/2015 43.57p 43.79p 43.57p 43.57p 7830
26/11/2015 45.54p 45.54p 43.79p 45.11p 31862
25/11/2015 44.67p 45.56p 43.79p 45.54p 106596
24/11/2015 44.23p 44.67p 44.23p 44.67p 14513
23/11/2015 45.54p 45.54p 43.79p 43.79p 31481
20/11/2015 45.54p 45.98p 45.54p 45.98p 12805
19/11/2015 44.89p 45.54p 44.80p 45.54p 12460
18/11/2015 44.67p 45.54p 44.67p 45.54p 8496
17/11/2015 45.65p 46.42p 44.80p 45.22p 73980
16/11/2015 45.98p 46.42p 46.09p 46.09p 0
13/11/2015 45.98p 46.42p 45.76p 46.42p 33978
12/11/2015 48.17p 48.17p 45.54p 46.20p 57219
11/11/2015 46.42p 47.73p 46.42p 47.73p 12725
10/11/2015 46.42p 47.19p 46.42p 47.19p 0

*Close Price adjusted for both dividends and splits