Melodyvr Group (MVR) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
08/03/2021 3.05p 3.20p 3.00p 3.05p 6387129
05/03/2021 2.95p 3.10p 2.81p 3.10p 8720359
04/03/2021 2.95p 3.10p 2.90p 2.90p 3103855
03/03/2021 2.90p 3.10p 2.81p 2.81p 2915358
02/03/2021 3.10p 3.15p 2.85p 3.00p 3425847
01/03/2021 3.08p 3.15p 3.05p 3.05p 4127167
26/02/2021 3.15p 3.20p 3.05p 3.08p 6242067
25/02/2021 2.98p 3.20p 2.85p 3.15p 6160643
24/02/2021 3.05p 3.10p 2.90p 3.00p 2394847
23/02/2021 2.95p 3.10p 2.90p 2.95p 5464642
22/02/2021 3.08p 3.10p 2.90p 2.95p 7210257
19/02/2021 3.00p 3.15p 2.92p 3.00p 6831441
18/02/2021 3.00p 3.26p 2.90p 3.00p 4640038
17/02/2021 3.05p 3.10p 2.90p 3.10p 4141016
16/02/2021 3.05p 3.10p 3.00p 3.05p 7298859
15/02/2021 2.98p 3.10p 2.95p 3.05p 4512913
12/02/2021 3.08p 3.20p 2.90p 2.95p 10136888
11/02/2021 3.08p 3.25p 3.00p 3.01p 6833571
10/02/2021 3.18p 3.30p 2.90p 3.09p 14997463
09/02/2021 3.55p 3.55p 3.10p 3.15p 20064068
08/02/2021 3.92p 4.03p 3.50p 3.50p 8262518
05/02/2021 3.50p 3.90p 3.40p 3.60p 14449798
04/02/2021 3.05p 3.80p 3.00p 3.60p 29251144
03/02/2021 3.05p 3.10p 3.00p 3.00p 6514268
02/02/2021 3.10p 3.20p 3.00p 3.05p 9719295
01/02/2021 2.95p 3.00p 2.90p 2.95p 2259993
29/01/2021 2.95p 3.10p 2.90p 2.95p 4245849
28/01/2021 3.15p 3.20p 2.85p 2.95p 11308280
27/01/2021 3.25p 3.30p 3.10p 3.15p 3993063
26/01/2021 3.25p 3.30p 3.10p 3.20p 6225816
25/01/2021 3.30p 3.39p 3.10p 3.15p 4688951
22/01/2021 3.35p 3.40p 3.20p 3.30p 4594773
21/01/2021 3.40p 3.46p 3.30p 3.35p 5243355
20/01/2021 3.45p 3.50p 3.30p 3.40p 3339802
19/01/2021 3.60p 3.70p 3.40p 3.43p 2684481
18/01/2021 3.55p 3.70p 3.45p 3.60p 2583753
15/01/2021 3.50p 3.70p 3.40p 3.50p 4248203
14/01/2021 3.50p 3.60p 3.30p 3.50p 5400499
13/01/2021 3.60p 3.70p 3.35p 3.50p 5004355
12/01/2021 3.60p 3.80p 3.44p 3.70p 3014771
11/01/2021 3.50p 3.70p 3.32p 3.55p 7095862
08/01/2021 3.55p 3.80p 3.31p 3.70p 7873952
07/01/2021 3.70p 3.74p 3.30p 3.60p 6190174
06/01/2021 3.88p 3.88p 3.50p 3.70p 9208390
05/01/2021 3.85p 4.00p 3.70p 3.88p 4299793
04/01/2021 3.88p 4.20p 3.70p 4.00p 10435504
01/01/2021 3.88p 4.00p 3.75p 3.88p 4568831
31/12/2020 3.88p 4.00p 3.75p 3.88p 4568831
30/12/2020 3.65p 4.00p 3.40p 3.85p 9808216
29/12/2020 3.65p 3.94p 3.56p 3.65p 6345005
28/12/2020 3.80p 3.90p 3.60p 3.75p 4982883
25/12/2020 3.80p 3.90p 3.60p 3.75p 4982883
24/12/2020 3.80p 3.90p 3.60p 3.75p 4982883
23/12/2020 3.25p 4.00p 3.18p 3.80p 20052652
22/12/2020 3.30p 3.50p 3.10p 3.40p 8016692
21/12/2020 3.40p 3.50p 3.11p 3.30p 4089713
18/12/2020 3.40p 3.50p 3.31p 3.40p 3153717
17/12/2020 3.35p 3.50p 3.23p 3.40p 4666457
16/12/2020 3.40p 3.60p 3.15p 3.40p 8089332
15/12/2020 3.50p 3.60p 3.13p 3.52p 7816022
14/12/2020 3.65p 3.79p 3.30p 3.50p 4364254
11/12/2020 3.80p 3.93p 3.50p 3.70p 4760814
10/12/2020 3.80p 4.00p 3.50p 3.75p 13287633
09/12/2020 4.00p 4.50p 3.25p 3.75p 54717100
08/12/2020 4.30p 3.50p 3.50p 4.30p 0
07/12/2020 4.30p 3.50p 3.50p 4.30p 0
04/12/2020 4.30p 3.50p 3.50p 4.30p 0
03/12/2020 4.30p 3.50p 3.50p 4.30p 0
02/12/2020 4.30p 3.50p 3.50p 4.30p 0
01/12/2020 4.30p 3.50p 3.50p 4.30p 0
30/11/2020 4.30p 3.50p 3.50p 4.30p 0
27/11/2020 4.30p 3.50p 3.50p 4.30p 0
26/11/2020 4.30p 3.50p 3.50p 4.30p 0
25/11/2020 4.30p 3.50p 3.50p 4.30p 0
24/11/2020 4.30p 3.50p 3.50p 4.30p 0
23/11/2020 4.30p 3.50p 3.50p 4.30p 0
20/11/2020 4.30p 3.50p 3.50p 4.30p 0
19/11/2020 4.30p 3.50p 3.50p 4.30p 0
18/11/2020 4.30p 3.50p 3.50p 4.30p 0
17/11/2020 4.30p 3.50p 3.50p 4.30p 0
16/11/2020 4.30p 3.50p 3.50p 4.30p 0
13/11/2020 4.30p 3.50p 3.50p 4.30p 0
12/11/2020 4.30p 4.30p 3.50p 4.30p 0
10/11/2020 4.30p 4.30p 4.30p 4.30p 0
09/11/2020 4.30p 4.30p 4.30p 4.30p 0
06/11/2020 4.30p 4.30p 4.30p 4.30p 0
05/11/2020 4.30p 4.30p 4.30p 4.30p 0
04/11/2020 4.30p 4.30p 4.30p 4.30p 0
03/11/2020 4.30p 4.30p 4.30p 4.30p 0
02/11/2020 4.30p 4.30p 4.30p 4.30p 0
30/10/2020 4.30p 4.30p 4.30p 4.30p 0
29/10/2020 4.30p 4.30p 4.30p 4.30p 0
28/10/2020 4.30p 4.30p 4.30p 4.30p 0
27/10/2020 4.30p 4.30p 4.30p 4.30p 0
26/10/2020 4.30p 4.30p 4.30p 4.30p 0
23/10/2020 4.30p 4.30p 4.30p 4.30p 0
22/10/2020 4.30p 4.30p 4.30p 4.30p 0
21/10/2020 4.30p 4.30p 4.30p 4.30p 0
20/10/2020 4.30p 4.30p 4.30p 4.30p 0
19/10/2020 4.30p 4.30p 4.30p 4.30p 0
16/10/2020 4.30p 4.30p 4.30p 4.30p 0
15/10/2020 4.30p 4.30p 4.30p 4.30p 0
14/10/2020 4.30p 4.30p 4.30p 4.30p 0
13/10/2020 4.30p 4.30p 4.30p 4.30p 0
12/10/2020 4.30p 4.30p 4.30p 4.30p 0
09/10/2020 4.30p 4.30p 4.30p 4.30p 0
08/10/2020 4.30p 4.30p 4.30p 4.30p 0
07/10/2020 4.30p 4.30p 4.30p 4.30p 0
06/10/2020 4.30p 4.30p 4.30p 4.30p 0
05/10/2020 4.30p 4.30p 4.30p 4.30p 0
02/10/2020 4.30p 4.30p 4.30p 4.30p 0
01/10/2020 4.30p 4.30p 4.30p 4.30p 0
30/09/2020 4.30p 4.30p 4.30p 4.30p 0
29/09/2020 4.30p 4.30p 4.30p 4.30p 0
28/09/2020 4.30p 4.30p 4.30p 4.30p 0
25/09/2020 4.30p 4.30p 4.30p 4.30p 0
24/09/2020 4.30p 4.30p 4.30p 4.30p 0
23/09/2020 4.30p 4.30p 4.30p 4.30p 0
22/09/2020 4.30p 4.30p 4.30p 4.30p 0
21/09/2020 4.30p 4.30p 4.30p 4.30p 0
18/09/2020 4.30p 4.30p 4.30p 4.30p 0
17/09/2020 4.30p 4.30p 4.30p 4.30p 0
16/09/2020 4.30p 4.30p 4.30p 4.30p 0
15/09/2020 4.30p 4.30p 4.30p 4.30p 0
14/09/2020 4.30p 4.30p 4.30p 4.30p 0
11/09/2020 4.30p 4.30p 4.30p 4.30p 0
10/09/2020 4.30p 4.30p 4.30p 4.30p 0
09/09/2020 4.30p 4.30p 4.30p 4.30p 0
08/09/2020 4.30p 4.30p 4.30p 4.30p 0
07/09/2020 4.30p 4.30p 4.30p 4.30p 0
04/09/2020 4.30p 4.30p 4.30p 4.30p 0
03/09/2020 4.30p 4.30p 4.30p 4.30p 0
02/09/2020 4.30p 4.30p 4.30p 4.30p 0
01/09/2020 4.30p 4.30p 4.30p 4.30p 0
28/08/2020 4.30p 4.30p 4.30p 4.30p 0
27/08/2020 4.30p 4.30p 4.30p 4.30p 0
26/08/2020 4.30p 4.30p 3.50p 4.30p 1427370
25/08/2020 4.30p 4.30p 4.30p 4.30p 0
24/08/2020 4.30p 4.49p 4.10p 4.30p 1568798
21/08/2020 4.25p 4.45p 4.10p 4.30p 1409614
20/08/2020 4.35p 4.41p 4.10p 4.20p 2494556
19/08/2020 4.40p 4.60p 4.20p 4.35p 1599137
18/08/2020 4.15p 4.50p 4.00p 4.35p 3313974
17/08/2020 4.50p 4.50p 4.00p 4.30p 2923080
14/08/2020 4.40p 4.60p 4.30p 4.50p 2413541
13/08/2020 4.65p 4.67p 4.26p 4.40p 1274874
12/08/2020 4.65p 4.76p 4.50p 4.70p 880096
11/08/2020 4.70p 4.85p 4.50p 4.50p 1173800
10/08/2020 4.50p 4.90p 4.42p 4.60p 2307591
07/08/2020 4.30p 4.60p 4.30p 4.50p 2287698
06/08/2020 4.30p 4.37p 4.00p 4.25p 3487922
05/08/2020 4.35p 4.50p 4.20p 4.20p 1487634
04/08/2020 4.20p 4.50p 4.12p 4.50p 1746638
03/08/2020 4.70p 5.00p 4.00p 4.30p 3941697
31/07/2020 4.90p 5.26p 4.50p 4.79p 9986395
30/07/2020 3.80p 5.09p 3.61p 5.00p 21784452
29/07/2020 3.65p 3.99p 3.57p 3.99p 3563267
28/07/2020 3.70p 3.83p 3.55p 3.80p 3138322
27/07/2020 3.85p 3.94p 3.60p 3.70p 1173159
24/07/2020 3.85p 4.10p 3.70p 3.85p 4203695
23/07/2020 3.75p 4.00p 3.53p 3.85p 4547732
22/07/2020 3.88p 4.00p 3.53p 3.81p 3571694
21/07/2020 3.95p 4.00p 3.60p 3.78p 5192776
20/07/2020 4.00p 4.20p 3.90p 3.95p 2789030
17/07/2020 3.85p 4.14p 3.78p 4.00p 2411206
16/07/2020 3.85p 3.99p 3.70p 3.70p 1417267
15/07/2020 3.90p 3.95p 3.70p 3.75p 2780377
14/07/2020 4.15p 4.20p 3.80p 3.80p 3181813
13/07/2020 4.75p 4.87p 3.90p 4.10p 12953798
10/07/2020 4.95p 5.00p 4.63p 4.75p 3097651
09/07/2020 5.05p 5.30p 4.80p 4.96p 9191174
08/07/2020 4.55p 5.40p 4.55p 5.00p 41149012
07/07/2020 4.50p 4.70p 4.40p 4.50p 2324011
06/07/2020 4.35p 4.70p 4.24p 4.60p 8785181
03/07/2020 4.40p 4.50p 4.05p 4.30p 4585860
02/07/2020 4.55p 4.59p 4.30p 4.40p 1846738
01/07/2020 4.55p 4.60p 4.30p 4.55p 8289536
30/06/2020 4.40p 4.80p 4.35p 4.55p 9306078
29/06/2020 4.25p 4.40p 4.10p 4.35p 6457188
26/06/2020 3.80p 4.31p 3.80p 4.20p 9571608
25/06/2020 3.85p 4.00p 3.70p 3.80p 1662647
24/06/2020 3.80p 4.00p 3.71p 3.80p 2260122
23/06/2020 3.80p 3.88p 3.70p 3.80p 1958227
22/06/2020 3.95p 3.99p 3.70p 3.80p 2380629
19/06/2020 4.00p 4.10p 3.90p 4.00p 1942365
18/06/2020 4.00p 4.10p 3.90p 4.00p 900834
17/06/2020 3.75p 4.36p 3.75p 4.00p 7577764
16/06/2020 3.60p 3.95p 3.60p 3.80p 3523977
15/06/2020 3.75p 3.77p 3.36p 3.60p 4943696
12/06/2020 3.90p 3.94p 3.70p 3.75p 2157810
11/06/2020 3.90p 4.06p 3.82p 3.90p 1772611
10/06/2020 3.85p 4.00p 3.80p 3.95p 3175133
09/06/2020 3.85p 4.00p 3.60p 3.85p 5158188
08/06/2020 3.85p 4.00p 3.72p 4.00p 1758990
05/06/2020 3.68p 3.95p 3.60p 3.80p 3992232
04/06/2020 3.80p 3.90p 3.56p 3.68p 3539991
03/06/2020 3.95p 4.07p 3.72p 3.80p 4373943
02/06/2020 3.90p 4.07p 3.73p 3.95p 2303462
01/06/2020 4.00p 4.17p 3.85p 3.90p 2625372
29/05/2020 3.90p 4.10p 3.71p 4.00p 4656844

*Close Price adjusted for both dividends and splits