Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/01/2015 54.52p 57.37p 54.30p 56.06p 341385
23/01/2015 53.87p 56.71p 53.71p 54.74p 535259
22/01/2015 59.56p 63.50p 53.43p 53.43p 954927
21/01/2015 52.11p 56.71p 52.11p 54.74p 2086163
20/01/2015 50.80p 53.87p 49.49p 52.11p 513845
19/01/2015 48.17p 50.36p 48.17p 49.05p 156128
16/01/2015 50.36p 50.36p 47.52p 47.52p 411633
15/01/2015 49.05p 50.80p 47.52p 49.49p 605837
14/01/2015 50.58p 53.05p 47.08p 47.08p 508966
13/01/2015 48.17p 55.42p 47.25p 50.36p 989726
12/01/2015 53.65p 55.20p 47.73p 47.73p 422198
09/01/2015 56.93p 60.22p 51.68p 53.65p 756825
08/01/2015 61.09p 61.09p 57.81p 58.46p 292882
07/01/2015 64.59p 64.81p 56.93p 58.90p 1039599
06/01/2015 71.82p 71.82p 64.59p 64.59p 484230
05/01/2015 73.57p 73.57p 68.54p 69.41p 561608
02/01/2015 71.82p 73.13p 71.82p 72.26p 202040
31/12/2014 72.70p 73.57p 70.00p 72.70p 449352
30/12/2014 74.45p 76.86p 69.63p 73.13p 657127
29/12/2014 69.19p 74.92p 67.50p 73.79p 433437
24/12/2014 68.32p 69.60p 66.57p 67.88p 351907
23/12/2014 70.07p 70.07p 65.47p 67.11p 931722
22/12/2014 66.57p 71.82p 66.02p 68.32p 8783654
19/12/2014 65.91p 69.19p 64.81p 65.69p 1641169
18/12/2014 63.94p 70.47p 62.62p 67.44p 3243433
17/12/2014 59.56p 65.47p 58.40p 60.87p 4297969
16/12/2014 70.94p 78.89p 53.43p 57.81p 2623676
15/12/2014 100.72p 100.72p 71.38p 71.38p 2132428
12/12/2014 159.19p 159.19p 151.74p 151.74p 78235
11/12/2014 154.59p 159.41p 154.59p 158.53p 46706
10/12/2014 157.66p 164.66p 157.22p 163.79p 35463
09/12/2014 161.38p 161.82p 157.66p 157.66p 6677
08/12/2014 161.16p 167.73p 161.16p 162.47p 100079
05/12/2014 166.41p 168.17p 161.99p 168.17p 83840
04/12/2014 165.32p 165.32p 157.66p 163.79p 188685
03/12/2014 168.17p 168.17p 161.38p 165.10p 107878
02/12/2014 168.17p 168.17p 165.32p 168.17p 87659
01/12/2014 170.79p 170.79p 167.29p 169.04p 24756
28/11/2014 171.67p 171.67p 165.54p 168.17p 93564
27/11/2014 170.79p 171.67p 165.76p 170.36p 77511
26/11/2014 179.55p 179.55p 165.54p 167.07p 269660
25/11/2014 179.55p 179.55p 169.26p 173.42p 1677818
24/11/2014 183.93p 183.93p 173.86p 178.89p 181486
21/11/2014 185.68p 185.68p 175.39p 183.06p 161488
20/11/2014 183.71p 186.34p 181.30p 185.68p 60004
19/11/2014 185.68p 185.90p 183.27p 184.59p 44180
18/11/2014 190.06p 192.69p 186.78p 190.06p 363259
17/11/2014 186.78p 189.62p 183.27p 188.31p 1133915
14/11/2014 176.71p 189.19p 174.30p 187.22p 441145
13/11/2014 176.71p 176.71p 172.54p 176.49p 620400
12/11/2014 175.83p 177.14p 173.51p 176.92p 398745
11/11/2014 172.33p 176.27p 169.37p 176.27p 108897
10/11/2014 166.85p 172.54p 165.98p 172.54p 66004
07/11/2014 171.67p 172.54p 166.41p 166.85p 356418
06/11/2014 171.67p 171.67p 165.95p 166.41p 24100
05/11/2014 169.92p 173.42p 163.79p 170.79p 639715
04/11/2014 162.25p 169.04p 162.03p 169.04p 129156
03/11/2014 166.41p 171.23p 163.79p 166.41p 154331
31/10/2014 170.79p 170.79p 164.90p 166.41p 278543
30/10/2014 169.92p 171.23p 164.66p 171.23p 176548
29/10/2014 170.79p 171.67p 165.01p 167.29p 141700
28/10/2014 166.41p 169.70p 162.69p 169.70p 312885
27/10/2014 166.41p 166.41p 166.19p 166.41p 8878
24/10/2014 165.54p 166.41p 160.90p 166.41p 9545
23/10/2014 162.69p 165.54p 161.79p 163.79p 94435
22/10/2014 163.13p 170.14p 162.25p 170.14p 24265
21/10/2014 168.38p 168.70p 162.03p 168.60p 50071
20/10/2014 150.65p 172.98p 150.65p 163.79p 467431
17/10/2014 159.41p 161.68p 150.65p 150.65p 76351
16/10/2014 159.41p 159.84p 144.52p 159.52p 141332
15/10/2014 162.47p 164.97p 155.03p 157.66p 205297
14/10/2014 169.70p 173.20p 164.40p 169.92p 17959
13/10/2014 172.54p 172.54p 165.54p 169.26p 227169
10/10/2014 175.17p 182.18p 170.79p 175.17p 53079
09/10/2014 179.99p 179.99p 171.67p 179.33p 31663
08/10/2014 175.17p 179.55p 169.83p 179.55p 1228046
07/10/2014 173.20p 176.92p 169.26p 176.92p 492765
06/10/2014 180.65p 180.65p 170.79p 172.98p 24000
03/10/2014 179.99p 181.30p 172.93p 177.14p 133682
02/10/2014 178.68p 183.93p 174.08p 179.00p 42604
01/10/2014 174.08p 178.68p 174.08p 176.92p 4671
30/09/2014 175.17p 183.93p 174.30p 176.92p 1275620
29/09/2014 179.55p 179.55p 175.17p 176.92p 5294
26/09/2014 175.83p 179.01p 175.17p 179.00p 593828
25/09/2014 173.42p 176.92p 173.20p 176.16p 25155
24/09/2014 169.04p 174.30p 168.17p 172.98p 1011909
23/09/2014 177.80p 178.24p 164.66p 170.14p 193738
22/09/2014 183.06p 185.76p 179.01p 179.66p 25918
19/09/2014 183.93p 183.93p 178.46p 182.18p 1183073
18/09/2014 185.46p 185.68p 177.98p 183.49p 69429
17/09/2014 187.65p 187.65p 182.18p 184.70p 97934
16/09/2014 195.97p 195.97p 179.55p 185.68p 623426
15/09/2014 192.69p 196.19p 184.81p 193.57p 768159
12/09/2014 197.07p 197.07p 190.23p 195.76p 130393
11/09/2014 196.19p 196.19p 192.69p 195.32p 42744
10/09/2014 194.88p 197.07p 192.69p 196.19p 33751
09/09/2014 197.94p 197.94p 194.88p 195.76p 29103
08/09/2014 196.19p 198.01p 192.69p 197.94p 93725
05/09/2014 201.45p 203.20p 197.62p 199.70p 46948
04/09/2014 204.95p 204.95p 201.95p 202.76p 16794
03/09/2014 205.17p 205.61p 199.70p 204.29p 116923
02/09/2014 205.83p 205.83p 203.20p 203.20p 310110
01/09/2014 201.45p 206.05p 201.45p 205.83p 293504
29/08/2014 200.79p 204.08p 198.80p 202.32p 119201
28/08/2014 199.71p 201.36p 199.30p 201.12p 9407
27/08/2014 198.82p 200.13p 198.82p 200.13p 59039
26/08/2014 197.73p 198.82p 196.54p 197.51p 108305
22/08/2014 198.60p 198.60p 196.19p 197.51p 27946
21/08/2014 199.70p 199.70p 196.19p 197.62p 1538
20/08/2014 198.82p 199.26p 195.32p 197.73p 132939
19/08/2014 206.05p 206.05p 196.78p 197.73p 70813
18/08/2014 205.83p 209.15p 201.03p 201.89p 120181
15/08/2014 198.60p 209.55p 193.46p 205.83p 171204
14/08/2014 195.32p 205.83p 190.50p 205.83p 140635
13/08/2014 187.22p 198.70p 186.78p 193.57p 177416
12/08/2014 184.15p 185.68p 183.71p 185.68p 86712
11/08/2014 188.09p 188.09p 183.93p 183.93p 189175
08/08/2014 188.31p 192.69p 182.84p 185.03p 281099
07/08/2014 171.23p 190.72p 171.23p 190.72p 124437
06/08/2014 176.92p 179.55p 172.02p 172.33p 53352
05/08/2014 179.55p 182.18p 176.71p 179.55p 49768
04/08/2014 180.43p 180.43p 179.99p 180.43p 7533
01/08/2014 179.55p 183.06p 173.99p 182.18p 118758
31/07/2014 183.93p 183.93p 180.98p 182.18p 93072
30/07/2014 184.15p 185.35p 182.75p 183.93p 8693
29/07/2014 181.52p 186.56p 180.21p 186.56p 95618
28/07/2014 186.12p 186.12p 181.52p 184.59p 174725
25/07/2014 187.22p 187.22p 181.52p 181.52p 346344
24/07/2014 186.12p 187.39p 179.77p 186.01p 711459
23/07/2014 180.43p 190.94p 175.17p 183.93p 313215
22/07/2014 181.52p 181.63p 180.01p 181.63p 44327
21/07/2014 183.93p 186.56p 181.74p 182.84p 82876
18/07/2014 187.22p 189.62p 181.74p 186.23p 61655
17/07/2014 190.06p 190.94p 186.56p 189.62p 25015
16/07/2014 190.94p 191.46p 185.93p 190.94p 20410
15/07/2014 189.19p 193.57p 187.43p 191.81p 590322
14/07/2014 185.68p 196.61p 183.93p 187.43p 253791
11/07/2014 190.06p 190.66p 183.93p 183.93p 123236
10/07/2014 188.31p 194.00p 188.31p 188.31p 2172074
09/07/2014 182.18p 188.31p 182.18p 185.68p 77784
08/07/2014 183.71p 184.15p 179.55p 182.84p 144334
07/07/2014 182.40p 185.68p 182.40p 183.93p 181917
04/07/2014 176.92p 183.93p 175.17p 183.06p 87829
03/07/2014 176.49p 177.71p 176.42p 177.58p 37534
02/07/2014 182.18p 183.93p 171.67p 177.14p 218877
01/07/2014 184.37p 186.45p 182.40p 183.93p 133511
30/06/2014 192.69p 194.44p 183.94p 186.45p 68830
27/06/2014 189.19p 198.16p 183.93p 194.44p 232802
26/06/2014 198.82p 198.82p 185.68p 188.20p 184284
25/06/2014 194.88p 201.45p 188.05p 196.19p 257539
24/06/2014 198.82p 207.58p 196.30p 196.30p 624757
23/06/2014 183.93p 200.57p 182.84p 198.82p 3133827
20/06/2014 185.68p 188.31p 181.30p 181.74p 2743673
19/06/2014 183.93p 186.56p 176.05p 181.74p 2967516
18/06/2014 164.66p 176.05p 148.90p 176.05p 5854606
17/06/2014 187.22p 191.16p 164.22p 164.22p 3249204
16/06/2014 153.49p 196.19p 145.39p 183.93p 17805556

*Close Price adjusted for both dividends and splits