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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
MusicMagpie (MMAG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2022 | 45.00p | 45.00p | 40.15p | 45.00p | 3618 |
| 28/07/2022 | 45.00p | 50.00p | 44.00p | 45.00p | 2424 |
| 27/07/2022 | 45.00p | 45.50p | 40.00p | 45.00p | 11208 |
| 26/07/2022 | 50.00p | 54.00p | 45.10p | 50.00p | 21310 |
| 25/07/2022 | 50.00p | 50.00p | 45.00p | 50.00p | 7371 |
| 22/07/2022 | 50.00p | 50.00p | 45.00p | 50.00p | 4007 |
| 21/07/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 20/07/2022 | 50.00p | 55.00p | 45.00p | 50.00p | 82 |
| 19/07/2022 | 42.50p | 55.00p | 42.50p | 50.00p | 47165 |
| 18/07/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 15/07/2022 | 42.50p | 44.50p | 42.50p | 42.50p | 107244 |
| 14/07/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 13/07/2022 | 42.50p | 45.00p | 40.05p | 42.50p | 17162 |
| 12/07/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 11/07/2022 | 45.00p | 45.00p | 40.25p | 42.50p | 26882 |
| 08/07/2022 | 45.00p | 46.65p | 40.25p | 45.00p | 2433 |
| 07/07/2022 | 45.00p | 45.00p | 40.25p | 45.00p | 2605 |
| 06/07/2022 | 44.00p | 45.00p | 44.00p | 45.00p | 22195 |
| 05/07/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 19911 |
| 04/07/2022 | 45.00p | 45.00p | 40.10p | 44.00p | 4003 |
| 01/07/2022 | 44.00p | 50.00p | 40.00p | 45.00p | 23887 |
| 30/06/2022 | 44.00p | 45.00p | 40.38p | 41.00p | 19319 |
| 29/06/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 28/06/2022 | 44.00p | 45.59p | 44.00p | 44.00p | 43 |
| 27/06/2022 | 45.00p | 45.60p | 40.30p | 44.00p | 8475 |
| 24/06/2022 | 45.00p | 45.00p | 40.20p | 45.00p | 1005094 |
| 23/06/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/06/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/06/2022 | 46.00p | 50.00p | 40.00p | 45.00p | 5011 |
| 20/06/2022 | 50.00p | 50.00p | 40.25p | 46.00p | 18545 |
| 17/06/2022 | 50.00p | 53.75p | 45.10p | 50.00p | 317 |
| 16/06/2022 | 50.00p | 51.25p | 50.00p | 50.00p | 958 |
| 15/06/2022 | 50.00p | 51.25p | 45.30p | 50.00p | 2468 |
| 14/06/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/06/2022 | 50.00p | 50.00p | 45.33p | 50.00p | 3225 |
| 10/06/2022 | 50.00p | 50.00p | 45.33p | 50.00p | 351 |
| 09/06/2022 | 50.00p | 53.90p | 45.33p | 50.00p | 208 |
| 08/06/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/06/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/06/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/06/2022 | 50.00p | 50.00p | 45.33p | 50.00p | 169 |
| 31/05/2022 | 50.00p | 50.00p | 45.33p | 50.00p | 800 |
| 27/05/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/05/2022 | 50.00p | 50.90p | 50.00p | 50.00p | 7200 |
| 25/05/2022 | 50.00p | 50.90p | 50.00p | 50.00p | 343 |
| 24/05/2022 | 50.00p | 50.00p | 45.10p | 50.00p | 927 |
| 23/05/2022 | 50.00p | 51.00p | 50.00p | 50.00p | 4000 |
| 20/05/2022 | 50.00p | 50.00p | 45.00p | 50.00p | 6000 |
| 19/05/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/05/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/05/2022 | 50.00p | 52.00p | 45.10p | 50.00p | 5652 |
| 16/05/2022 | 50.00p | 51.50p | 50.00p | 50.00p | 3000 |
| 13/05/2022 | 50.00p | 52.00p | 50.00p | 50.00p | 2538 |
| 12/05/2022 | 52.50p | 52.50p | 50.00p | 52.50p | 12351 |
| 11/05/2022 | 52.50p | 52.50p | 50.00p | 52.50p | 1180 |
| 10/05/2022 | 55.00p | 55.00p | 50.00p | 52.50p | 1327 |
| 09/05/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 06/05/2022 | 55.00p | 55.00p | 50.10p | 55.00p | 1640 |
| 05/05/2022 | 55.00p | 55.00p | 50.00p | 55.00p | 6003 |
| 04/05/2022 | 55.00p | 56.40p | 50.10p | 55.00p | 49414 |
| 03/05/2022 | 55.00p | 60.00p | 51.75p | 55.00p | 28066 |
| 29/04/2022 | 55.00p | 59.00p | 51.65p | 55.00p | 7622 |
| 28/04/2022 | 55.00p | 59.10p | 55.00p | 55.00p | 17639 |
| 27/04/2022 | 60.00p | 60.00p | 51.20p | 55.00p | 35918 |
| 26/04/2022 | 60.00p | 64.90p | 55.10p | 60.00p | 3745 |
| 25/04/2022 | 47.50p | 64.90p | 45.00p | 60.00p | 84825 |
| 22/04/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 275 |
| 21/04/2022 | 47.50p | 48.00p | 45.11p | 47.50p | 54337 |
| 20/04/2022 | 45.00p | 48.88p | 45.00p | 47.50p | 14896 |
| 19/04/2022 | 45.00p | 47.75p | 45.00p | 45.00p | 20628 |
| 14/04/2022 | 45.00p | 46.38p | 45.00p | 45.00p | 231 |
| 13/04/2022 | 45.00p | 46.40p | 40.00p | 45.00p | 11125 |
| 12/04/2022 | 45.00p | 46.40p | 45.00p | 45.00p | 10000 |
| 11/04/2022 | 45.00p | 48.00p | 45.00p | 45.00p | 12794 |
| 08/04/2022 | 45.00p | 46.35p | 45.00p | 45.00p | 1078 |
| 07/04/2022 | 45.00p | 46.40p | 42.00p | 46.00p | 23430 |
| 06/04/2022 | 45.00p | 47.50p | 45.00p | 47.50p | 35315 |
| 05/04/2022 | 45.00p | 47.00p | 40.00p | 45.00p | 77696 |
| 04/04/2022 | 42.50p | 50.00p | 40.00p | 45.00p | 94955 |
| 01/04/2022 | 52.50p | 52.50p | 40.05p | 42.50p | 122279 |
| 31/03/2022 | 52.50p | 52.50p | 50.00p | 52.50p | 21414 |
| 30/03/2022 | 52.50p | 53.80p | 50.00p | 52.50p | 10151 |
| 29/03/2022 | 55.00p | 60.00p | 50.00p | 52.50p | 67862 |
| 28/03/2022 | 52.50p | 54.55p | 50.00p | 52.50p | 365884 |
| 25/03/2022 | 50.00p | 52.60p | 50.00p | 52.50p | 16751 |
| 24/03/2022 | 55.00p | 55.00p | 50.00p | 52.50p | 34211 |
| 23/03/2022 | 55.00p | 55.00p | 50.26p | 55.00p | 32002 |
| 22/03/2022 | 60.00p | 65.00p | 45.10p | 55.00p | 1005582 |
| 21/03/2022 | 62.50p | 62.50p | 60.00p | 62.50p | 2934 |
| 18/03/2022 | 65.50p | 65.50p | 50.00p | 62.50p | 50767 |
| 17/03/2022 | 70.00p | 70.00p | 59.00p | 68.00p | 7932 |
| 16/03/2022 | 70.00p | 70.00p | 62.00p | 70.00p | 11407 |
| 15/03/2022 | 72.50p | 75.00p | 65.00p | 70.00p | 10082 |
| 14/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/03/2022 | 72.50p | 72.75p | 67.00p | 72.50p | 6303 |
| 08/03/2022 | 72.50p | 73.00p | 67.00p | 72.50p | 9568 |
| 07/03/2022 | 72.50p | 72.50p | 67.00p | 72.50p | 7458 |
| 04/03/2022 | 80.00p | 80.00p | 70.10p | 80.00p | 108294 |
| 03/03/2022 | 85.00p | 85.32p | 75.10p | 80.00p | 120700 |
| 02/03/2022 | 132.50p | 132.50p | 77.00p | 85.00p | 103044 |
| 01/03/2022 | 162.50p | 162.50p | 161.75p | 162.50p | 4995 |
| 28/02/2022 | 163.50p | 165.00p | 160.00p | 162.50p | 5594 |
| 25/02/2022 | 164.50p | 164.50p | 161.00p | 163.50p | 3011 |
| 24/02/2022 | 164.50p | 167.00p | 162.00p | 164.50p | 10 |
| 23/02/2022 | 165.50p | 165.50p | 162.50p | 165.50p | 1003 |
| 22/02/2022 | 165.50p | 165.50p | 162.50p | 165.50p | 2005 |
| 21/02/2022 | 165.50p | 165.50p | 162.48p | 165.50p | 2005 |
| 18/02/2022 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 17/02/2022 | 165.50p | 165.50p | 164.49p | 165.50p | 470 |
| 16/02/2022 | 165.50p | 167.00p | 162.50p | 165.50p | 44950 |
| 15/02/2022 | 165.50p | 165.50p | 164.80p | 165.50p | 50 |
| 14/02/2022 | 165.50p | 165.50p | 162.00p | 165.50p | 384 |
| 11/02/2022 | 165.50p | 167.00p | 162.07p | 165.50p | 387 |
| 10/02/2022 | 165.50p | 165.50p | 162.00p | 165.50p | 10000 |
| 09/02/2022 | 165.50p | 165.50p | 162.00p | 165.50p | 6441 |
| 08/02/2022 | 165.50p | 165.50p | 162.07p | 165.50p | 150 |
| 07/02/2022 | 163.50p | 165.50p | 162.07p | 165.50p | 224819 |
| 04/02/2022 | 163.50p | 163.50p | 163.00p | 163.50p | 1834 |
| 03/02/2022 | 163.50p | 163.50p | 160.00p | 163.50p | 2000 |
| 02/02/2022 | 163.50p | 163.50p | 160.00p | 163.50p | 4000 |
| 01/02/2022 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 31/01/2022 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 28/01/2022 | 163.50p | 163.50p | 163.50p | 163.50p | 45 |
| 27/01/2022 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 26/01/2022 | 164.50p | 164.50p | 160.00p | 163.50p | 4630 |
| 25/01/2022 | 165.00p | 165.00p | 163.00p | 164.50p | 911 |
| 24/01/2022 | 165.00p | 165.00p | 163.00p | 165.00p | 2000 |
| 21/01/2022 | 166.00p | 166.00p | 163.00p | 165.00p | 4000 |
| 20/01/2022 | 166.00p | 166.00p | 163.00p | 166.00p | 888 |
| 19/01/2022 | 166.00p | 166.00p | 163.00p | 166.00p | 2043 |
| 18/01/2022 | 166.50p | 169.00p | 163.00p | 166.00p | 14921 |
| 17/01/2022 | 166.50p | 166.50p | 163.00p | 166.50p | 19981 |
| 14/01/2022 | 166.50p | 166.50p | 165.00p | 166.50p | 5413 |
| 13/01/2022 | 166.50p | 166.50p | 165.00p | 166.50p | 1757 |
| 12/01/2022 | 166.50p | 166.50p | 163.35p | 166.50p | 48130 |
| 10/01/2022 | 165.50p | 165.50p | 163.50p | 165.50p | 25684 |
| 07/01/2022 | 165.50p | 166.00p | 164.00p | 166.00p | 6216 |
| 06/01/2022 | 166.00p | 166.00p | 165.50p | 166.00p | 3015 |
| 05/01/2022 | 167.50p | 169.00p | 163.00p | 166.00p | 17002 |
| 04/01/2022 | 167.50p | 167.60p | 164.07p | 167.50p | 2341 |
| 31/12/2021 | 167.50p | 167.50p | 164.07p | 167.50p | 2177 |
| 30/12/2021 | 167.50p | 167.64p | 164.07p | 167.50p | 1083 |
| 29/12/2021 | 167.50p | 167.50p | 164.11p | 167.50p | 1044 |
| 24/12/2021 | 167.50p | 167.64p | 164.07p | 167.50p | 1261 |
| 23/12/2021 | 167.50p | 167.50p | 164.00p | 167.50p | 1082 |
| 22/12/2021 | 167.50p | 167.50p | 164.00p | 167.50p | 2387 |
| 21/12/2021 | 167.00p | 167.88p | 164.00p | 167.50p | 255935 |
| 20/12/2021 | 166.00p | 168.00p | 163.00p | 166.00p | 1332 |
| 17/12/2021 | 166.00p | 166.00p | 163.00p | 166.00p | 84931 |
| 16/12/2021 | 166.00p | 166.00p | 163.00p | 166.00p | 240821 |
| 15/12/2021 | 164.50p | 169.00p | 164.00p | 166.00p | 243495 |
| 14/12/2021 | 164.50p | 164.50p | 162.50p | 164.50p | 644 |
| 13/12/2021 | 164.50p | 166.25p | 162.50p | 164.50p | 6996 |
| 10/12/2021 | 164.50p | 164.50p | 162.50p | 164.50p | 65162 |
| 09/12/2021 | 164.50p | 165.00p | 164.50p | 164.50p | 140000 |
| 08/12/2021 | 164.50p | 164.50p | 164.40p | 164.50p | 2032 |
| 07/12/2021 | 162.50p | 165.00p | 160.00p | 164.50p | 1392 |
| 06/12/2021 | 162.50p | 163.50p | 160.00p | 162.50p | 62537 |
| 03/12/2021 | 162.50p | 162.50p | 161.35p | 162.50p | 502 |
| 02/12/2021 | 162.50p | 163.60p | 161.25p | 162.50p | 22372 |
| 01/12/2021 | 162.50p | 162.50p | 161.25p | 162.50p | 13695 |
| 30/11/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/11/2021 | 162.50p | 163.75p | 160.05p | 162.50p | 4406 |
| 26/11/2021 | 162.50p | 162.50p | 160.25p | 162.50p | 3000 |
| 25/11/2021 | 163.50p | 165.00p | 160.00p | 165.00p | 119386 |
| 24/11/2021 | 163.50p | 170.00p | 163.50p | 163.50p | 44112 |
| 23/11/2021 | 163.50p | 166.75p | 163.50p | 163.50p | 5280 |
| 22/11/2021 | 163.50p | 163.50p | 160.00p | 163.50p | 488 |
| 19/11/2021 | 163.50p | 164.00p | 161.81p | 163.50p | 16614 |
| 18/11/2021 | 163.50p | 165.25p | 163.50p | 163.50p | 15402 |
| 17/11/2021 | 163.50p | 163.50p | 161.75p | 163.50p | 55 |
| 16/11/2021 | 163.50p | 166.00p | 160.00p | 163.50p | 217876 |
| 15/11/2021 | 163.50p | 164.00p | 159.50p | 163.50p | 122625 |
| 12/11/2021 | 163.50p | 164.90p | 160.00p | 163.50p | 38686 |
| 11/11/2021 | 163.50p | 166.50p | 163.50p | 163.50p | 6907 |
| 10/11/2021 | 163.50p | 165.60p | 160.07p | 163.50p | 896 |
| 09/11/2021 | 163.50p | 165.25p | 160.00p | 163.50p | 342283 |
| 08/11/2021 | 163.50p | 163.50p | 160.00p | 161.00p | 67973 |
| 05/11/2021 | 164.00p | 167.00p | 160.00p | 163.50p | 33000 |
| 04/11/2021 | 164.00p | 164.00p | 161.36p | 164.00p | 70029 |
| 03/11/2021 | 164.50p | 164.50p | 161.48p | 164.00p | 479239 |
| 02/11/2021 | 165.50p | 165.50p | 162.00p | 164.50p | 45371 |
| 01/11/2021 | 166.00p | 166.00p | 164.00p | 165.50p | 5060 |
| 29/10/2021 | 167.00p | 167.00p | 164.00p | 166.00p | 12924 |
| 28/10/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 2939 |
| 27/10/2021 | 167.50p | 170.00p | 165.00p | 167.00p | 1759 |
| 26/10/2021 | 167.50p | 167.50p | 165.00p | 167.50p | 4252 |
| 25/10/2021 | 167.50p | 167.50p | 165.00p | 167.50p | 8487 |
| 22/10/2021 | 165.00p | 168.00p | 162.00p | 167.50p | 93004 |
| 21/10/2021 | 167.50p | 167.50p | 160.00p | 160.00p | 64682 |
| 20/10/2021 | 168.50p | 170.00p | 160.00p | 167.50p | 221464 |
| 19/10/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 100000 |
| 18/10/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 5530 |
| 15/10/2021 | 168.50p | 169.00p | 165.00p | 168.50p | 10298 |
| 14/10/2021 | 171.00p | 172.00p | 162.00p | 168.50p | 1011974 |
| 13/10/2021 | 171.00p | 171.00p | 168.00p | 171.00p | 7614 |
| 12/10/2021 | 171.00p | 171.00p | 168.06p | 171.00p | 152 |
| 11/10/2021 | 171.00p | 172.00p | 168.00p | 171.00p | 15568 |
*Close Price adjusted for both dividends and splits