Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/05/2021 8.35p 8.35p 8.35p 8.35p 1
17/05/2021 8.30p 8.30p 8.30p 8.30p 20000
14/05/2021 8.40p 8.75p 8.20p 8.20p 127511
13/05/2021 8.30p 8.30p 8.30p 8.30p 40000
12/05/2021 8.95p 8.95p 8.30p 8.30p 16544
11/05/2021 8.40p 8.40p 8.15p 8.35p 168875
10/05/2021 8.40p 8.40p 8.15p 8.30p 63875
07/05/2021 8.50p 8.78p 8.58p 8.78p 0
06/05/2021 8.50p 8.80p 8.30p 8.58p 876389
05/05/2021 8.95p 8.95p 8.73p 8.73p 100
04/05/2021 8.60p 8.82p 8.50p 8.73p 59195
03/05/2021 8.95p 8.95p 8.60p 8.78p 83616
30/04/2021 8.95p 8.95p 8.60p 8.78p 83616
29/04/2021 9.70p 9.70p 8.40p 8.68p 69717
28/04/2021 9.05p 9.18p 8.90p 9.18p 241940
27/04/2021 8.90p 9.00p 8.80p 9.00p 69972
26/04/2021 9.00p 9.00p 8.50p 8.80p 3993326
23/04/2021 9.30p 9.42p 8.90p 8.90p 20677
22/04/2021 9.30p 9.30p 8.65p 9.00p 60327
21/04/2021 9.10p 9.53p 9.10p 9.53p 38
20/04/2021 9.30p 9.30p 9.10p 9.28p 52539
19/04/2021 9.20p 9.64p 9.20p 9.58p 17873
16/04/2021 9.10p 9.38p 9.05p 9.38p 13064
15/04/2021 9.05p 9.45p 9.00p 9.00p 73377
14/04/2021 9.40p 9.40p 8.88p 9.08p 307995
13/04/2021 9.20p 9.45p 9.20p 9.45p 22
12/04/2021 9.30p 9.70p 9.30p 9.50p 92740
09/04/2021 9.75p 9.75p 9.10p 9.33p 34232
08/04/2021 9.65p 9.70p 8.91p 9.25p 840926
07/04/2021 10.30p 10.30p 9.58p 9.90p 61501
06/04/2021 9.35p 9.95p 9.35p 9.95p 187841
02/04/2021 9.45p 9.46p 9.20p 9.45p 299821
01/04/2021 9.45p 9.46p 9.20p 9.45p 299821
31/03/2021 9.55p 9.60p 9.33p 9.45p 111000
30/03/2021 9.85p 10.00p 9.39p 9.70p 2313996
29/03/2021 9.35p 9.75p 9.30p 9.53p 480223
26/03/2021 9.70p 9.85p 9.23p 9.55p 1120544
25/03/2021 9.45p 9.58p 9.20p 9.20p 1237631
24/03/2021 10.00p 9.58p 9.58p 9.58p 0
23/03/2021 10.00p 10.00p 9.28p 9.58p 19266
22/03/2021 9.95p 9.95p 9.15p 9.60p 94381
19/03/2021 9.95p 9.95p 9.18p 9.58p 87305
18/03/2021 9.35p 9.53p 9.10p 9.53p 150065
17/03/2021 9.40p 9.65p 9.40p 9.65p 204400
16/03/2021 9.30p 9.95p 9.30p 9.63p 5023
15/03/2021 9.75p 9.91p 9.65p 9.65p 51805
12/03/2021 9.95p 9.89p 9.37p 9.63p 82
11/03/2021 9.95p 9.89p 9.39p 9.50p 2550
10/03/2021 9.95p 9.95p 9.37p 9.63p 1905609
09/03/2021 9.30p 9.63p 9.30p 9.63p 5000
08/03/2021 9.40p 9.89p 9.40p 9.40p 1400
05/03/2021 9.40p 9.70p 9.19p 9.50p 217211
04/03/2021 9.40p 9.40p 9.31p 9.40p 300032
03/03/2021 9.80p 10.07p 9.60p 9.65p 69821
02/03/2021 9.80p 9.95p 9.80p 9.95p 43483
01/03/2021 9.50p 10.30p 9.50p 10.00p 286603
26/02/2021 10.40p 10.40p 9.70p 10.00p 189930
25/02/2021 9.95p 10.35p 9.55p 10.15p 323470
24/02/2021 9.30p 9.50p 9.30p 9.50p 5000
23/02/2021 9.45p 9.58p 9.45p 9.58p 526300
22/02/2021 9.50p 9.58p 9.00p 9.58p 186654
19/02/2021 9.20p 9.58p 9.16p 9.58p 330062
18/02/2021 9.00p 9.88p 9.00p 9.58p 606950
17/02/2021 9.50p 9.50p 9.05p 9.20p 2271
16/02/2021 9.45p 9.45p 9.05p 9.25p 85084
15/02/2021 9.50p 9.50p 9.18p 9.28p 100789
12/02/2021 9.20p 9.95p 9.20p 9.45p 207450
11/02/2021 9.00p 9.10p 9.00p 9.10p 22356
10/02/2021 9.20p 9.20p 8.95p 9.10p 375690
09/02/2021 8.70p 9.20p 8.70p 9.10p 37857
08/02/2021 9.20p 9.20p 8.80p 8.85p 318376
05/02/2021 9.20p 9.20p 9.10p 9.10p 115561
04/02/2021 8.55p 9.33p 9.33p 9.33p 0
03/02/2021 8.55p 9.59p 8.55p 9.33p 10722
02/02/2021 9.10p 9.38p 9.07p 9.38p 23081
01/02/2021 9.20p 9.72p 8.96p 9.33p 352700
29/01/2021 9.05p 9.25p 9.04p 9.20p 200754
28/01/2021 8.55p 9.35p 8.55p 9.35p 474288
27/01/2021 8.70p 8.92p 8.70p 8.70p 162191
26/01/2021 8.65p 9.20p 8.65p 9.20p 61172
25/01/2021 9.70p 9.70p 8.70p 8.70p 498115
22/01/2021 9.45p 9.55p 9.00p 9.18p 272009
21/01/2021 8.95p 8.95p 8.85p 8.85p 250
20/01/2021 9.00p 9.03p 8.80p 9.00p 500976
19/01/2021 9.35p 9.35p 9.00p 9.25p 43315
18/01/2021 9.40p 9.40p 8.80p 8.90p 72743
15/01/2021 9.05p 9.15p 8.99p 9.15p 467
14/01/2021 9.05p 9.10p 8.20p 8.53p 209827
13/01/2021 9.20p 9.20p 9.00p 9.00p 73968
12/01/2021 9.05p 9.60p 9.00p 9.60p 254017
11/01/2021 9.00p 9.50p 8.07p 9.25p 378069
08/01/2021 9.00p 9.45p 9.00p 9.35p 470117
07/01/2021 9.30p 9.85p 8.35p 9.45p 299540
06/01/2021 9.40p 9.77p 9.40p 9.60p 63182
05/01/2021 9.85p 9.77p 9.60p 9.60p 1965
04/01/2021 9.85p 9.85p 9.41p 9.65p 72240
31/12/2020 9.50p 9.95p 9.50p 9.70p 21097
30/12/2020 10.00p 10.00p 9.41p 10.00p 50257
29/12/2020 10.00p 10.00p 9.78p 10.00p 1528
28/12/2020 10.00p 10.00p 9.78p 9.78p 26042
24/12/2020 10.00p 10.00p 9.78p 9.78p 26042
23/12/2020 10.00p 10.00p 10.00p 10.00p 39
22/12/2020 9.40p 9.95p 9.40p 9.68p 104022
21/12/2020 9.20p 9.90p 9.67p 9.83p 2651
18/12/2020 9.20p 9.90p 9.20p 9.60p 295517
17/12/2020 9.40p 10.00p 9.20p 10.00p 146767
16/12/2020 9.40p 10.00p 9.40p 10.00p 27540
15/12/2020 9.45p 9.65p 9.20p 9.60p 269835
14/12/2020 10.10p 10.10p 9.52p 9.65p 8778
11/12/2020 9.60p 10.03p 9.34p 9.60p 69617
10/12/2020 9.60p 9.60p 9.60p 9.60p 50000
09/12/2020 9.60p 9.70p 9.60p 9.70p 880
08/12/2020 9.70p 9.95p 9.90p 9.90p 0
07/12/2020 9.70p 9.95p 9.70p 9.95p 57505
04/12/2020 9.65p 10.10p 9.65p 9.90p 797
03/12/2020 10.20p 10.20p 9.68p 9.90p 1280
02/12/2020 10.10p 9.90p 9.66p 9.90p 4487
01/12/2020 10.10p 10.10p 9.70p 9.90p 63325
30/11/2020 10.00p 10.20p 9.20p 9.85p 807599
27/11/2020 10.20p 10.49p 10.00p 10.35p 468032
26/11/2020 10.50p 10.50p 10.00p 10.35p 658362
25/11/2020 10.60p 10.60p 10.40p 10.40p 5115
24/11/2020 10.60p 10.60p 10.60p 10.60p 15
23/11/2020 10.60p 10.60p 10.38p 10.60p 29845
20/11/2020 10.60p 10.60p 10.40p 10.40p 407158
19/11/2020 10.60p 10.60p 10.21p 10.60p 9407
18/11/2020 10.10p 10.58p 10.00p 10.35p 776921
17/11/2020 10.20p 10.50p 10.00p 10.25p 145125
16/11/2020 10.60p 10.60p 10.20p 10.30p 207195
13/11/2020 10.50p 11.00p 10.24p 10.60p 251780
12/11/2020 11.00p 11.00p 10.50p 10.65p 167489
10/11/2020 11.00p 11.00p 10.53p 11.00p 106272
09/11/2020 10.50p 11.00p 10.12p 11.00p 291110
06/11/2020 10.30p 10.50p 10.30p 10.50p 39231
05/11/2020 10.30p 10.50p 10.30p 10.50p 120749
04/11/2020 10.10p 10.49p 10.10p 10.10p 82468
03/11/2020 10.00p 10.45p 10.00p 10.30p 101187
02/11/2020 10.50p 10.50p 10.12p 10.25p 235903
30/10/2020 10.50p 10.50p 10.50p 10.50p 7196
29/10/2020 9.65p 10.50p 9.65p 10.50p 52033
28/10/2020 10.00p 10.03p 9.29p 10.00p 163487
27/10/2020 10.20p 10.48p 10.00p 10.00p 197405
26/10/2020 11.00p 11.00p 10.00p 10.00p 365153
23/10/2020 9.50p 10.50p 9.50p 10.50p 398880
22/10/2020 8.60p 9.65p 8.57p 9.65p 86077
21/10/2020 9.50p 10.18p 8.05p 9.25p 914877
20/10/2020 10.80p 11.28p 9.01p 9.25p 1782004
19/10/2020 10.10p 10.96p 10.00p 10.50p 338467
16/10/2020 11.20p 11.23p 10.50p 10.50p 520864
15/10/2020 11.30p 11.30p 11.00p 11.25p 217556
14/10/2020 11.30p 11.34p 11.09p 11.20p 1006689
13/10/2020 11.00p 11.30p 10.61p 11.15p 409425
12/10/2020 10.90p 12.00p 10.38p 11.00p 1278635
09/10/2020 9.30p 10.25p 8.99p 10.25p 1398145
08/10/2020 10.00p 13.00p 7.75p 9.25p 3473863
07/10/2020 6.95p 8.58p 6.92p 8.50p 2196822
06/10/2020 6.50p 6.80p 6.49p 6.60p 367076
05/10/2020 6.00p 6.75p 5.99p 6.35p 1407509
02/10/2020 5.75p 6.00p 5.75p 6.00p 400950
01/10/2020 5.70p 5.70p 5.70p 5.70p 540
30/09/2020 6.00p 6.00p 5.80p 5.80p 50
29/09/2020 5.80p 5.93p 5.80p 5.93p 707971
28/09/2020 5.80p 5.80p 5.43p 5.43p 99475
25/09/2020 5.50p 5.80p 5.70p 5.80p 0
24/09/2020 5.50p 5.70p 5.50p 5.70p 0
23/09/2020 5.50p 5.50p 5.50p 5.50p 72063
22/09/2020 5.55p 5.75p 5.50p 5.75p 6016085
21/09/2020 5.55p 5.75p 5.50p 5.75p 275510
18/09/2020 5.30p 5.83p 5.65p 5.83p 0
17/09/2020 5.30p 5.65p 5.30p 5.65p 150
16/09/2020 5.55p 5.70p 5.68p 5.70p 0
15/09/2020 5.55p 5.68p 5.40p 5.68p 200
14/09/2020 5.55p 5.95p 5.50p 5.65p 157934
11/09/2020 5.60p 5.70p 5.50p 5.50p 995503
10/09/2020 5.30p 5.93p 5.20p 5.75p 520079
09/09/2020 5.45p 5.80p 5.33p 5.75p 208057
08/09/2020 5.45p 5.50p 5.26p 5.38p 569000
07/09/2020 5.55p 6.00p 5.43p 5.43p 2025115
04/09/2020 5.50p 5.75p 5.50p 5.75p 250000
03/09/2020 5.55p 5.95p 5.50p 5.75p 367496
02/09/2020 5.65p 5.75p 5.50p 5.75p 161947
01/09/2020 5.60p 5.80p 5.60p 5.80p 23382
31/08/2020 6.00p 5.80p 5.70p 5.80p 0
28/08/2020 6.00p 5.80p 5.70p 5.80p 0
27/08/2020 6.00p 5.70p 5.65p 5.70p 0
26/08/2020 6.00p 5.99p 5.61p 5.65p 42038
25/08/2020 6.00p 6.00p 5.65p 5.80p 36975
24/08/2020 5.70p 6.12p 5.70p 5.80p 106536
21/08/2020 5.90p 5.90p 5.61p 5.75p 617058
20/08/2020 5.95p 6.30p 5.65p 5.70p 1550745
19/08/2020 5.65p 5.95p 5.50p 5.90p 12465809
18/08/2020 5.90p 5.90p 5.60p 5.80p 362563
17/08/2020 5.95p 5.78p 5.78p 5.78p 0
14/08/2020 5.95p 5.78p 5.78p 5.78p 0
13/08/2020 5.95p 5.78p 5.78p 5.78p 0
12/08/2020 5.95p 5.78p 5.57p 5.78p 16874
11/08/2020 5.95p 6.00p 5.57p 5.73p 377849
10/08/2020 5.95p 5.68p 5.65p 5.65p 0
07/08/2020 5.95p 6.10p 5.52p 5.68p 627246
06/08/2020 5.50p 5.65p 5.50p 5.65p 392

*Close Price adjusted for both dividends and splits