Mysale Group (MYSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/01/2019 17.38p 17.70p 17.38p 17.52p 3197
08/01/2019 17.78p 17.87p 17.50p 17.50p 50226
07/01/2019 17.43p 17.45p 17.23p 17.23p 0
04/01/2019 17.43p 17.61p 17.43p 17.45p 13701
03/01/2019 16.64p 17.47p 16.64p 17.08p 43701
02/01/2019 16.82p 17.08p 16.69p 17.08p 158221
31/12/2018 17.17p 17.34p 17.17p 17.34p 57087
28/12/2018 16.99p 17.60p 16.99p 17.56p 181608
27/12/2018 16.99p 17.08p 16.95p 17.08p 319912
24/12/2018 17.04p 17.34p 16.93p 17.34p 0
21/12/2018 17.04p 17.04p 16.82p 16.93p 119108
20/12/2018 16.69p 17.28p 16.29p 17.28p 38458
19/12/2018 17.52p 17.52p 16.20p 16.86p 95786
18/12/2018 16.55p 17.47p 16.55p 17.08p 72914
17/12/2018 17.04p 17.25p 16.20p 16.69p 296389
14/12/2018 16.42p 17.08p 16.42p 16.73p 881316
13/12/2018 15.90p 17.00p 15.57p 16.93p 501690
12/12/2018 14.93p 17.22p 14.66p 15.37p 1346014
11/12/2018 19.27p 19.27p 14.01p 15.24p 4261710
10/12/2018 28.90p 30.66p 28.03p 30.35p 175733
07/12/2018 31.97p 30.26p 30.26p 30.26p 0
06/12/2018 31.97p 32.41p 30.26p 30.26p 66791
05/12/2018 32.49p 33.24p 32.49p 33.24p 31685
04/12/2018 32.32p 34.16p 30.82p 34.11p 115272
03/12/2018 30.74p 31.71p 30.74p 31.71p 11385
30/11/2018 33.28p 33.28p 28.47p 31.18p 278481
29/11/2018 33.28p 33.68p 33.28p 33.68p 9262
28/11/2018 33.28p 33.72p 33.28p 33.68p 29813
27/11/2018 33.81p 34.25p 33.81p 34.25p 1685
26/11/2018 34.68p 34.68p 34.25p 34.25p 25689
23/11/2018 34.95p 35.25p 33.99p 35.25p 46439
22/11/2018 35.91p 35.25p 34.68p 34.68p 0
21/11/2018 35.91p 36.09p 35.25p 35.25p 27813
20/11/2018 35.03p 35.03p 34.55p 34.55p 125591
19/11/2018 34.59p 34.59p 34.11p 34.11p 93051
16/11/2018 35.91p 34.11p 34.11p 34.11p 0
15/11/2018 35.91p 36.24p 33.37p 34.11p 90698
14/11/2018 37.66p 37.66p 36.79p 36.79p 10761
13/11/2018 38.63p 38.63p 37.66p 38.10p 25795
12/11/2018 38.63p 40.46p 38.63p 39.85p 6071
09/11/2018 40.29p 40.29p 39.85p 40.29p 0
08/11/2018 40.29p 40.16p 39.85p 39.85p 0
07/11/2018 40.29p 40.29p 40.16p 40.16p 179
06/11/2018 39.76p 40.01p 39.41p 39.81p 104576
05/11/2018 38.98p 39.81p 38.63p 39.81p 23048
02/11/2018 38.59p 38.76p 38.59p 38.76p 20717
01/11/2018 37.78p 38.32p 37.78p 38.32p 5880
31/10/2018 38.86p 38.86p 38.45p 38.45p 115
30/10/2018 38.52p 38.74p 38.32p 38.32p 2407
29/10/2018 38.36p 38.45p 36.87p 37.88p 63986
26/10/2018 37.75p 37.40p 36.30p 37.40p 0
25/10/2018 37.75p 37.75p 36.30p 36.30p 41648
24/10/2018 40.11p 40.11p 38.14p 38.14p 67576
23/10/2018 41.78p 41.78p 37.75p 38.58p 93894
22/10/2018 42.65p 42.65p 42.17p 42.17p 32241
19/10/2018 42.48p 42.48p 41.82p 41.82p 30827
18/10/2018 41.95p 42.48p 41.17p 41.43p 103845
17/10/2018 42.83p 42.83p 40.38p 40.68p 116556
16/10/2018 44.67p 45.90p 41.34p 42.04p 306787
15/10/2018 43.44p 44.67p 42.17p 44.67p 86007
12/10/2018 41.08p 44.21p 40.83p 43.75p 267869
11/10/2018 37.14p 40.20p 37.05p 39.41p 209385
10/10/2018 36.87p 37.75p 36.35p 37.75p 2458103
09/10/2018 42.65p 42.65p 34.16p 35.91p 491069
08/10/2018 42.04p 43.31p 42.04p 43.31p 99628
05/10/2018 41.17p 41.60p 40.90p 41.17p 48090
04/10/2018 42.04p 42.83p 41.82p 41.82p 10588
03/10/2018 41.17p 42.21p 40.64p 41.17p 126352
02/10/2018 43.00p 43.00p 40.47p 41.65p 81239
01/10/2018 44.67p 45.37p 43.75p 43.75p 19445
28/09/2018 44.67p 45.37p 44.11p 44.67p 29330
27/09/2018 45.37p 48.00p 45.37p 45.46p 121738
26/09/2018 42.83p 44.84p 42.74p 44.19p 300582
25/09/2018 41.87p 42.13p 40.90p 41.82p 63366
24/09/2018 43.00p 43.69p 41.66p 42.26p 85491
21/09/2018 46.42p 46.42p 43.00p 44.67p 84073
20/09/2018 46.25p 46.25p 44.71p 45.54p 46697
19/09/2018 44.84p 44.84p 43.00p 44.19p 42131
18/09/2018 48.17p 48.21p 45.46p 45.46p 41020
17/09/2018 49.92p 50.62p 48.17p 49.05p 43041
14/09/2018 49.22p 49.56p 48.70p 48.70p 13822
13/09/2018 48.35p 48.35p 48.26p 48.26p 26703
12/09/2018 45.37p 52.38p 44.84p 48.35p 301106
11/09/2018 38.45p 45.53p 38.28p 44.41p 1053630
10/09/2018 37.14p 38.01p 36.35p 37.92p 78687
07/09/2018 34.25p 37.01p 34.16p 36.74p 87346
06/09/2018 35.91p 35.91p 35.03p 35.43p 41565
05/09/2018 36.00p 36.79p 33.28p 34.90p 90568
04/09/2018 37.22p 37.27p 36.83p 37.27p 0
03/09/2018 37.22p 37.49p 36.16p 36.83p 32203
31/08/2018 38.98p 38.98p 36.79p 37.88p 62218
30/08/2018 39.50p 39.76p 37.66p 37.92p 64350
29/08/2018 36.35p 40.29p 36.35p 38.76p 692335
28/08/2018 35.47p 36.79p 35.47p 36.13p 56895
24/08/2018 36.70p 36.79p 35.36p 35.47p 269604
23/08/2018 37.75p 37.75p 30.46p 35.87p 639015
22/08/2018 39.06p 39.06p 38.98p 38.98p 13186
21/08/2018 39.21p 40.60p 40.11p 40.11p 0
20/08/2018 39.21p 40.60p 39.21p 40.60p 6149
17/08/2018 40.03p 40.03p 39.08p 39.68p 6609
16/08/2018 40.96p 40.33p 40.33p 40.33p 0
15/08/2018 40.96p 40.96p 40.33p 40.33p 11417
14/08/2018 41.08p 40.33p 40.33p 40.33p 0
13/08/2018 41.08p 41.08p 40.33p 40.33p 12171
10/08/2018 41.08p 41.08p 40.33p 40.33p 1142
09/08/2018 41.17p 41.17p 40.73p 40.73p 4567
08/08/2018 41.17p 41.17p 40.33p 40.33p 16136
07/08/2018 38.54p 41.17p 38.54p 40.33p 159524
06/08/2018 38.66p 39.76p 38.66p 39.76p 3818
03/08/2018 39.73p 40.28p 39.41p 39.81p 84288
02/08/2018 39.41p 39.41p 38.89p 38.89p 14363
01/08/2018 38.54p 39.69p 38.54p 39.63p 281189
31/07/2018 38.63p 40.16p 38.63p 39.15p 57387
30/07/2018 40.38p 41.78p 38.54p 38.54p 57737
27/07/2018 43.79p 44.91p 40.38p 42.00p 124863
26/07/2018 45.72p 48.00p 44.67p 45.90p 41096
25/07/2018 46.60p 47.30p 46.07p 46.77p 36487
24/07/2018 48.35p 49.05p 48.17p 48.79p 104522
23/07/2018 42.57p 49.57p 39.41p 49.57p 1127667
20/07/2018 48.35p 48.35p 42.04p 42.92p 268502
19/07/2018 48.67p 49.84p 48.67p 49.84p 910
18/07/2018 49.34p 49.84p 49.34p 49.84p 23098
17/07/2018 53.60p 53.60p 48.80p 48.87p 140722
16/07/2018 54.30p 55.53p 53.94p 54.74p 8168
13/07/2018 55.53p 55.53p 55.09p 55.09p 2692
12/07/2018 56.06p 56.06p 54.48p 55.62p 174207
11/07/2018 57.98p 60.11p 55.18p 56.06p 97793
10/07/2018 59.56p 62.41p 59.56p 59.65p 334329
09/07/2018 53.60p 53.60p 51.68p 52.46p 94708
06/07/2018 55.09p 55.09p 54.65p 54.65p 171260
05/07/2018 55.05p 55.53p 54.30p 55.53p 8356
04/07/2018 55.05p 55.05p 54.13p 54.13p 3611
03/07/2018 55.70p 56.48p 53.43p 54.30p 350390
02/07/2018 59.56p 61.31p 54.65p 56.23p 158322
29/06/2018 61.31p 62.45p 61.31p 62.45p 20551
28/06/2018 67.44p 67.44p 63.06p 63.85p 24547
27/06/2018 68.30p 68.67p 68.32p 68.67p 0
26/06/2018 68.30p 68.32p 68.30p 68.32p 1313
25/06/2018 71.82p 71.82p 68.32p 68.93p 113166
22/06/2018 73.57p 73.72p 72.70p 72.70p 18889
21/06/2018 74.10p 74.97p 74.71p 74.71p 0
20/06/2018 74.10p 74.97p 74.10p 74.97p 1017
19/06/2018 74.10p 74.10p 74.10p 74.10p 3425
18/06/2018 75.06p 75.06p 73.57p 74.71p 13878
15/06/2018 74.16p 74.71p 74.16p 74.71p 2287
14/06/2018 74.16p 74.71p 74.16p 74.71p 2117
13/06/2018 74.59p 74.71p 74.54p 74.71p 0
12/06/2018 74.59p 75.32p 74.12p 74.54p 13978
11/06/2018 76.20p 76.29p 74.80p 75.15p 50006
08/06/2018 78.95p 76.73p 76.73p 76.73p 0
07/06/2018 78.95p 77.43p 76.73p 76.73p 0
06/06/2018 78.95p 77.60p 77.43p 77.43p 0
05/06/2018 78.95p 78.13p 77.60p 77.60p 0
04/06/2018 78.95p 79.00p 78.13p 78.13p 0
01/06/2018 78.95p 79.00p 78.95p 79.00p 3820
31/05/2018 76.38p 77.95p 76.20p 77.95p 19995
30/05/2018 77.08p 77.95p 76.38p 77.95p 28825
29/05/2018 79.53p 79.53p 78.30p 78.30p 571
25/05/2018 78.83p 78.83p 78.30p 78.30p 557
24/05/2018 77.25p 78.30p 78.13p 78.13p 0
23/05/2018 77.25p 78.30p 77.08p 78.30p 13350
22/05/2018 77.25p 78.21p 78.13p 78.13p 0
21/05/2018 77.25p 79.53p 77.14p 78.21p 5950
18/05/2018 77.95p 79.53p 77.95p 78.21p 11684
17/05/2018 77.08p 78.83p 77.08p 78.83p 36910
16/05/2018 77.95p 78.83p 77.25p 78.39p 26577
15/05/2018 77.95p 78.83p 78.74p 78.74p 3593
14/05/2018 77.95p 79.53p 77.95p 78.83p 23288
11/05/2018 77.25p 78.39p 78.30p 78.39p 0
10/05/2018 77.25p 79.53p 77.25p 78.30p 12770
09/05/2018 78.48p 78.30p 77.51p 78.30p 0
08/05/2018 78.48p 78.65p 75.80p 77.51p 44346
04/05/2018 75.32p 78.48p 75.32p 77.25p 27021
03/05/2018 75.32p 76.73p 76.55p 76.55p 0
02/05/2018 75.32p 77.25p 75.26p 76.73p 15095
01/05/2018 76.51p 77.16p 76.29p 77.16p 0
30/04/2018 76.51p 76.51p 76.29p 76.29p 11417
27/04/2018 77.08p 78.48p 75.85p 77.43p 54707
26/04/2018 78.83p 78.83p 76.17p 77.95p 59989
25/04/2018 79.35p 80.93p 77.95p 80.23p 55565
24/04/2018 82.33p 83.03p 77.16p 80.93p 32727
23/04/2018 84.52p 84.52p 82.90p 84.52p 12720
20/04/2018 82.86p 85.66p 82.86p 84.26p 5950
19/04/2018 82.33p 85.66p 82.33p 84.08p 8402
18/04/2018 82.86p 84.35p 82.86p 84.35p 12159
17/04/2018 82.88p 84.96p 82.88p 84.43p 6285
16/04/2018 83.73p 85.13p 82.87p 83.47p 12421
13/04/2018 84.96p 84.96p 83.23p 84.35p 2005
12/04/2018 84.61p 85.31p 83.21p 84.17p 29179
11/04/2018 86.89p 86.89p 86.10p 86.10p 0
10/04/2018 86.89p 86.89p 83.42p 86.89p 6280
09/04/2018 84.61p 84.61p 84.61p 84.61p 8278
06/04/2018 83.21p 85.31p 83.21p 85.31p 15413
05/04/2018 86.01p 87.41p 84.08p 84.08p 2902
04/04/2018 86.71p 86.71p 82.33p 83.64p 106617
03/04/2018 87.10p 88.02p 87.10p 88.02p 2281
29/03/2018 85.88p 88.02p 85.88p 88.02p 10580
28/03/2018 86.89p 89.78p 86.36p 87.89p 35623
27/03/2018 87.24p 87.24p 86.62p 86.62p 34710
26/03/2018 90.21p 90.21p 80.58p 84.08p 153192

*Close Price adjusted for both dividends and splits