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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
MusicMagpie (MMAG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2024 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 11/12/2024 | 8.95p | 8.95p | 8.95p | 8.95p | 25000 |
| 10/12/2024 | 8.95p | 8.95p | 8.92p | 8.95p | 23912 |
| 09/12/2024 | 8.95p | 8.95p | 8.90p | 8.95p | 500000 |
| 06/12/2024 | 9.40p | 9.40p | 8.90p | 8.95p | 1848026 |
| 05/12/2024 | 8.90p | 8.95p | 8.90p | 8.95p | 279669 |
| 04/12/2024 | 9.00p | 9.00p | 8.86p | 8.90p | 403863 |
| 03/12/2024 | 8.95p | 9.00p | 8.70p | 8.90p | 1043719 |
| 02/12/2024 | 8.95p | 9.00p | 8.85p | 8.85p | 23024 |
| 29/11/2024 | 8.95p | 9.00p | 8.70p | 8.85p | 45221 |
| 28/11/2024 | 8.95p | 8.95p | 8.70p | 8.85p | 17853 |
| 27/11/2024 | 8.95p | 9.00p | 8.70p | 8.94p | 2804745 |
| 26/11/2024 | 8.95p | 8.95p | 8.70p | 8.85p | 1418021 |
| 25/11/2024 | 8.95p | 9.00p | 8.70p | 8.85p | 219740 |
| 22/11/2024 | 8.95p | 9.00p | 8.70p | 8.85p | 100436 |
| 21/11/2024 | 8.95p | 8.97p | 8.81p | 8.85p | 64903 |
| 20/11/2024 | 8.95p | 9.00p | 8.70p | 8.70p | 333169 |
| 19/11/2024 | 8.95p | 8.95p | 8.75p | 8.85p | 1209266 |
| 18/11/2024 | 8.90p | 8.92p | 8.60p | 8.85p | 280745 |
| 15/11/2024 | 8.90p | 8.90p | 8.66p | 8.80p | 40660 |
| 14/11/2024 | 8.90p | 9.00p | 8.80p | 8.80p | 23 |
| 13/11/2024 | 8.85p | 8.85p | 8.60p | 8.80p | 1559302 |
| 12/11/2024 | 8.85p | 8.85p | 8.67p | 8.75p | 0 |
| 11/11/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 30855 |
| 08/11/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 27999 |
| 07/11/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 1048655 |
| 06/11/2024 | 8.85p | 8.87p | 8.50p | 8.75p | 323001 |
| 05/11/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 74571 |
| 04/11/2024 | 8.85p | 9.00p | 8.50p | 8.75p | 113837 |
| 01/11/2024 | 8.85p | 8.87p | 8.60p | 8.75p | 44295 |
| 31/10/2024 | 8.85p | 8.88p | 8.50p | 8.75p | 16956 |
| 30/10/2024 | 8.85p | 9.00p | 8.50p | 8.75p | 325345 |
| 29/10/2024 | 8.85p | 9.00p | 8.50p | 8.75p | 33353 |
| 28/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 229255 |
| 25/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 136858 |
| 24/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 1388 |
| 23/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 19654 |
| 22/10/2024 | 8.85p | 9.00p | 8.50p | 8.75p | 3038 |
| 21/10/2024 | 8.85p | 9.00p | 8.50p | 8.70p | 408346 |
| 18/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 208391 |
| 17/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 100 |
| 16/10/2024 | 8.85p | 8.85p | 8.50p | 8.75p | 196831 |
| 15/10/2024 | 8.75p | 8.75p | 8.30p | 8.75p | 2189149 |
| 14/10/2024 | 8.75p | 9.00p | 8.30p | 8.65p | 21693 |
| 11/10/2024 | 8.75p | 8.78p | 8.30p | 8.65p | 98576 |
| 10/10/2024 | 8.75p | 9.00p | 8.30p | 8.65p | 336831 |
| 09/10/2024 | 8.60p | 8.72p | 8.20p | 8.65p | 210322 |
| 08/10/2024 | 8.60p | 9.00p | 8.20p | 8.60p | 269457 |
| 07/10/2024 | 8.60p | 9.00p | 8.20p | 8.60p | 135246 |
| 04/10/2024 | 8.60p | 9.00p | 8.20p | 8.60p | 402750 |
| 03/10/2024 | 8.60p | 9.00p | 8.20p | 8.70p | 1206869 |
| 02/10/2024 | 8.25p | 9.00p | 8.00p | 8.66p | 10145773 |
| 01/10/2024 | 5.75p | 6.00p | 5.60p | 5.75p | 356286 |
| 30/09/2024 | 5.75p | 5.77p | 5.52p | 5.75p | 5300 |
| 27/09/2024 | 5.75p | 5.79p | 5.50p | 5.75p | 81356 |
| 26/09/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 101501 |
| 25/09/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 43848 |
| 24/09/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 50876 |
| 23/09/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 51339 |
| 20/09/2024 | 5.75p | 5.79p | 5.50p | 5.75p | 257366 |
| 19/09/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 91952 |
| 18/09/2024 | 5.75p | 5.89p | 5.50p | 5.75p | 28714 |
| 17/09/2024 | 5.75p | 5.95p | 5.50p | 5.75p | 255465 |
| 16/09/2024 | 5.75p | 5.76p | 5.50p | 5.75p | 160216 |
| 13/09/2024 | 5.75p | 5.79p | 5.64p | 5.75p | 20802 |
| 12/09/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 11/09/2024 | 5.75p | 5.76p | 5.52p | 5.76p | 129973 |
| 10/09/2024 | 5.75p | 5.86p | 5.61p | 5.75p | 18441 |
| 09/09/2024 | 5.75p | 5.95p | 5.52p | 5.75p | 149961 |
| 06/09/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 152494 |
| 05/09/2024 | 5.75p | 6.50p | 5.63p | 5.75p | 102599 |
| 04/09/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 112429 |
| 03/09/2024 | 6.00p | 6.30p | 5.83p | 6.00p | 139247 |
| 02/09/2024 | 5.75p | 6.20p | 5.50p | 6.00p | 76187 |
| 30/08/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 223803 |
| 29/08/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 15005 |
| 28/08/2024 | 5.75p | 5.98p | 5.75p | 5.75p | 83837 |
| 27/08/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 326094 |
| 23/08/2024 | 5.75p | 6.00p | 5.56p | 5.75p | 122067 |
| 22/08/2024 | 5.25p | 5.75p | 5.00p | 5.75p | 236263 |
| 21/08/2024 | 5.25p | 5.45p | 5.21p | 5.25p | 32515 |
| 20/08/2024 | 5.25p | 5.41p | 5.04p | 5.25p | 70760 |
| 19/08/2024 | 5.50p | 5.75p | 5.00p | 5.25p | 169421 |
| 16/08/2024 | 5.50p | 6.00p | 5.26p | 5.50p | 10668 |
| 15/08/2024 | 5.50p | 5.87p | 5.24p | 5.50p | 55530 |
| 14/08/2024 | 5.50p | 5.62p | 5.22p | 5.50p | 51511 |
| 13/08/2024 | 5.50p | 5.62p | 5.25p | 5.50p | 19097 |
| 12/08/2024 | 5.50p | 5.63p | 5.22p | 5.50p | 34021 |
| 09/08/2024 | 5.50p | 5.65p | 5.31p | 5.50p | 2838 |
| 08/08/2024 | 5.50p | 5.75p | 5.22p | 5.50p | 11923 |
| 07/08/2024 | 5.50p | 5.83p | 5.00p | 5.50p | 53854 |
| 06/08/2024 | 5.50p | 6.00p | 5.34p | 5.50p | 382397 |
| 05/08/2024 | 5.90p | 6.30p | 5.50p | 5.80p | 183267 |
| 02/08/2024 | 5.90p | 6.30p | 5.68p | 5.90p | 11982 |
| 01/08/2024 | 5.90p | 6.30p | 5.68p | 5.90p | 40937 |
| 31/07/2024 | 5.90p | 6.30p | 5.77p | 5.90p | 117262 |
| 30/07/2024 | 5.90p | 6.20p | 5.65p | 5.90p | 100500 |
| 29/07/2024 | 6.25p | 6.50p | 5.90p | 5.90p | 358862 |
| 26/07/2024 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 25/07/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 225145 |
| 24/07/2024 | 6.25p | 6.30p | 6.00p | 6.25p | 85569 |
| 23/07/2024 | 6.50p | 7.00p | 6.10p | 6.20p | 159462 |
| 22/07/2024 | 6.50p | 6.50p | 6.20p | 6.50p | 149359 |
| 19/07/2024 | 6.75p | 7.00p | 6.53p | 6.75p | 14284 |
| 18/07/2024 | 6.50p | 6.76p | 6.50p | 6.76p | 169645 |
| 17/07/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 232660 |
| 16/07/2024 | 6.75p | 7.00p | 6.71p | 6.75p | 69276 |
| 15/07/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 5176 |
| 12/07/2024 | 6.50p | 7.00p | 6.38p | 7.00p | 887399 |
| 11/07/2024 | 6.75p | 7.00p | 6.00p | 7.00p | 132651 |
| 10/07/2024 | 6.75p | 7.00p | 6.19p | 6.75p | 375508 |
| 09/07/2024 | 6.75p | 6.95p | 6.75p | 6.75p | 50000 |
| 08/07/2024 | 6.50p | 7.00p | 6.50p | 6.75p | 130934 |
| 05/07/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 254848 |
| 04/07/2024 | 6.50p | 6.73p | 6.00p | 6.50p | 123514 |
| 03/07/2024 | 6.75p | 7.00p | 6.00p | 6.50p | 73003 |
| 02/07/2024 | 6.50p | 7.00p | 6.00p | 6.75p | 184761 |
| 01/07/2024 | 6.25p | 6.85p | 6.21p | 6.50p | 31602 |
| 28/06/2024 | 6.75p | 7.00p | 5.00p | 6.25p | 2225967 |
| 27/06/2024 | 7.25p | 7.44p | 7.25p | 7.25p | 67103 |
| 26/06/2024 | 7.25p | 8.00p | 6.50p | 7.25p | 45647 |
| 25/06/2024 | 7.50p | 8.00p | 6.50p | 7.25p | 455700 |
| 24/06/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 54206 |
| 21/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 296467 |
| 20/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 51924 |
| 19/06/2024 | 7.75p | 7.88p | 7.55p | 7.75p | 159474 |
| 18/06/2024 | 8.00p | 8.00p | 7.50p | 7.75p | 69565 |
| 17/06/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 246936 |
| 14/06/2024 | 8.50p | 9.50p | 7.30p | 8.00p | 1135283 |
| 13/06/2024 | 7.75p | 9.00p | 6.50p | 8.50p | 2253006 |
| 12/06/2024 | 6.50p | 9.00p | 5.50p | 8.00p | 3008397 |
| 11/06/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 109765 |
| 10/06/2024 | 6.50p | 7.00p | 6.13p | 6.50p | 139273 |
| 07/06/2024 | 6.50p | 6.50p | 6.20p | 6.50p | 104615 |
| 06/06/2024 | 6.50p | 7.00p | 6.28p | 6.50p | 198664 |
| 05/06/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 7025 |
| 04/06/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 81901 |
| 03/06/2024 | 7.00p | 7.50p | 6.20p | 6.50p | 493653 |
| 31/05/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 279140 |
| 30/05/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 212127 |
| 29/05/2024 | 7.50p | 7.58p | 7.00p | 7.00p | 194662 |
| 28/05/2024 | 8.00p | 8.50p | 7.00p | 7.50p | 444665 |
| 24/05/2024 | 7.50p | 9.00p | 7.50p | 8.00p | 1184602 |
| 23/05/2024 | 6.75p | 8.00p | 6.75p | 7.50p | 941917 |
| 22/05/2024 | 7.00p | 7.50p | 6.21p | 7.00p | 833526 |
| 21/05/2024 | 6.00p | 7.50p | 6.00p | 6.70p | 1597379 |
| 20/05/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 186070 |
| 17/05/2024 | 5.50p | 6.25p | 5.00p | 6.00p | 2020560 |
| 16/05/2024 | 5.25p | 5.50p | 5.00p | 5.50p | 132053 |
| 15/05/2024 | 5.50p | 5.50p | 5.00p | 5.25p | 933384 |
| 14/05/2024 | 5.50p | 6.00p | 4.50p | 5.50p | 766702 |
| 13/05/2024 | 5.75p | 6.00p | 5.16p | 5.50p | 487684 |
| 10/05/2024 | 6.25p | 6.25p | 5.60p | 5.75p | 183022 |
| 09/05/2024 | 6.00p | 6.50p | 5.83p | 6.25p | 415319 |
| 08/05/2024 | 5.75p | 6.00p | 5.50p | 6.00p | 562388 |
| 07/05/2024 | 6.50p | 7.00p | 5.50p | 5.75p | 1661212 |
| 03/05/2024 | 6.50p | 6.67p | 6.34p | 6.50p | 316967 |
| 02/05/2024 | 6.50p | 6.69p | 6.31p | 6.50p | 60060 |
| 01/05/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 7239 |
| 30/04/2024 | 6.25p | 6.77p | 6.22p | 6.50p | 472507 |
| 29/04/2024 | 7.00p | 7.50p | 6.00p | 6.25p | 473805 |
| 26/04/2024 | 6.75p | 7.14p | 6.71p | 7.00p | 92955 |
| 25/04/2024 | 6.50p | 6.94p | 6.28p | 6.75p | 588440 |
| 24/04/2024 | 6.50p | 6.50p | 6.43p | 6.50p | 24000 |
| 23/04/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 13764 |
| 22/04/2024 | 6.50p | 7.00p | 6.34p | 6.50p | 73900 |
| 19/04/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 2948 |
| 18/04/2024 | 6.25p | 7.00p | 6.00p | 6.50p | 200854 |
| 17/04/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 169766 |
| 16/04/2024 | 6.50p | 6.86p | 6.22p | 6.50p | 110724 |
| 15/04/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 60186 |
| 12/04/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 550554 |
| 11/04/2024 | 6.50p | 6.75p | 6.00p | 6.50p | 408915 |
| 10/04/2024 | 6.75p | 7.00p | 6.00p | 6.36p | 768132 |
| 09/04/2024 | 6.50p | 7.38p | 6.50p | 6.75p | 289065 |
| 08/04/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 536631 |
| 05/04/2024 | 6.50p | 7.00p | 6.27p | 6.50p | 73369 |
| 04/04/2024 | 7.00p | 7.00p | 6.12p | 6.50p | 925050 |
| 03/04/2024 | 7.15p | 7.50p | 6.55p | 7.00p | 384500 |
| 02/04/2024 | 7.15p | 7.50p | 6.89p | 7.15p | 148353 |
| 28/03/2024 | 7.15p | 7.50p | 6.80p | 7.15p | 149316 |
| 27/03/2024 | 7.15p | 7.50p | 6.80p | 7.15p | 170783 |
| 26/03/2024 | 7.15p | 7.19p | 6.80p | 6.90p | 133080 |
| 25/03/2024 | 7.25p | 7.50p | 7.05p | 7.15p | 82932 |
| 22/03/2024 | 7.15p | 7.50p | 7.00p | 7.50p | 447583 |
| 21/03/2024 | 7.15p | 7.50p | 6.80p | 7.15p | 261562 |
| 20/03/2024 | 7.15p | 7.15p | 7.15p | 7.15p | 209927 |
| 19/03/2024 | 7.15p | 7.50p | 6.80p | 7.15p | 91950 |
| 18/03/2024 | 7.25p | 7.50p | 6.91p | 7.15p | 847949 |
| 15/03/2024 | 7.50p | 8.00p | 7.00p | 7.20p | 1068108 |
| 14/03/2024 | 8.25p | 8.50p | 6.90p | 7.50p | 3109106 |
| 13/03/2024 | 9.00p | 9.50p | 8.11p | 8.50p | 634570 |
| 12/03/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 209460 |
| 11/03/2024 | 9.00p | 9.12p | 8.73p | 9.00p | 155656 |
| 08/03/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 97004 |
| 07/03/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 145092 |
| 06/03/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 120703 |
| 05/03/2024 | 9.25p | 9.50p | 8.78p | 9.00p | 410450 |
| 04/03/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 497555 |
| 01/03/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 110395 |
*Close Price adjusted for both dividends and splits