MusicMagpie (MMAG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MusicMagpie

Date Open High Low Close* Volume
29/02/2024 10.00p 10.50p 9.65p 10.00p 354764
28/02/2024 10.00p 10.50p 9.64p 10.00p 173837
27/02/2024 10.00p 10.20p 9.50p 10.00p 621473
26/02/2024 10.00p 10.80p 9.50p 10.00p 1062432
23/02/2024 10.00p 10.50p 9.50p 10.00p 184408
22/02/2024 10.00p 10.00p 9.50p 9.75p 137490
21/02/2024 9.75p 10.00p 9.50p 9.75p 425875
20/02/2024 9.75p 10.00p 9.50p 9.75p 102090
19/02/2024 10.00p 10.00p 9.50p 9.75p 255469
16/02/2024 10.00p 10.00p 9.66p 9.75p 101377
15/02/2024 10.25p 10.50p 9.50p 9.75p 134268
14/02/2024 10.25p 10.25p 9.68p 9.80p 96928
13/02/2024 10.00p 10.74p 10.00p 10.25p 1098080
12/02/2024 10.00p 10.50p 9.58p 10.00p 290278
09/02/2024 9.50p 10.38p 9.00p 10.00p 881954
08/02/2024 9.25p 9.70p 9.00p 9.50p 642679
07/02/2024 9.25p 9.50p 9.11p 9.25p 420719
06/02/2024 9.50p 10.00p 9.00p 9.25p 338616
05/02/2024 9.25p 10.00p 9.19p 9.70p 1109842
02/02/2024 9.00p 9.50p 8.55p 9.25p 764133
01/02/2024 9.50p 9.50p 8.33p 9.00p 1038361
31/01/2024 9.50p 10.00p 9.00p 9.50p 381766
30/01/2024 10.00p 10.50p 8.50p 9.50p 4075729
29/01/2024 11.00p 11.15p 9.50p 10.00p 1170931
26/01/2024 11.50p 12.00p 10.00p 11.00p 4522682
25/01/2024 11.50p 13.00p 11.00p 11.50p 3096378
24/01/2024 10.75p 11.75p 10.50p 11.50p 1737954
23/01/2024 11.25p 12.00p 10.50p 10.70p 527420
22/01/2024 11.50p 12.00p 10.50p 11.25p 989214
19/01/2024 11.50p 12.00p 10.68p 11.25p 2964749
18/01/2024 11.50p 12.00p 11.00p 11.50p 172952
17/01/2024 11.75p 12.00p 11.20p 11.50p 751074
16/01/2024 12.00p 12.00p 11.50p 11.60p 459328
15/01/2024 12.50p 12.89p 11.50p 12.00p 1011236
12/01/2024 12.50p 12.88p 12.00p 12.50p 346261
11/01/2024 12.50p 13.00p 11.50p 12.50p 525756
10/01/2024 12.75p 13.50p 11.55p 12.00p 863573
09/01/2024 13.00p 13.50p 11.50p 12.75p 1042089
08/01/2024 10.75p 15.00p 10.75p 13.00p 5661718
05/01/2024 10.25p 11.00p 10.25p 10.75p 4359198
04/01/2024 10.75p 11.00p 10.11p 10.25p 1221856
03/01/2024 11.00p 11.50p 10.50p 10.75p 700971
02/01/2024 11.00p 11.50p 10.50p 11.00p 882778
29/12/2023 11.50p 11.50p 10.58p 11.00p 151418
28/12/2023 11.50p 12.00p 11.00p 11.50p 230326
27/12/2023 11.50p 12.00p 11.28p 11.50p 179053
22/12/2023 11.75p 12.50p 11.24p 11.50p 34448
21/12/2023 12.00p 12.50p 11.13p 11.75p 230595
20/12/2023 12.25p 12.50p 11.55p 12.00p 921356
19/12/2023 13.00p 13.50p 11.50p 12.25p 1365263
18/12/2023 13.00p 13.50p 11.68p 13.00p 1791772
15/12/2023 13.50p 13.56p 12.50p 13.00p 960461
14/12/2023 12.50p 14.50p 12.50p 13.50p 6233356
13/12/2023 11.00p 11.50p 10.50p 11.50p 1075735
12/12/2023 11.25p 11.50p 10.72p 11.00p 429035
11/12/2023 11.25p 11.50p 11.00p 11.25p 430194
08/12/2023 11.75p 12.00p 11.00p 11.40p 1160373
07/12/2023 12.50p 12.50p 11.50p 11.50p 784768
06/12/2023 13.00p 13.50p 12.05p 12.50p 798237
05/12/2023 14.00p 14.50p 12.50p 13.00p 274189
04/12/2023 14.00p 14.50p 13.65p 14.00p 1093089
01/12/2023 14.75p 15.00p 13.50p 14.00p 652088
30/11/2023 15.00p 15.23p 14.58p 14.75p 264980
29/11/2023 16.25p 16.25p 14.65p 15.00p 487601
28/11/2023 16.50p 16.93p 15.70p 15.75p 448874
27/11/2023 19.75p 20.50p 15.86p 16.50p 2550473
24/11/2023 19.25p 20.98p 18.50p 19.75p 541402
23/11/2023 19.25p 20.00p 18.70p 19.25p 228824
22/11/2023 19.50p 20.00p 18.65p 19.30p 1063351
21/11/2023 23.25p 24.00p 19.00p 19.80p 2267613
20/11/2023 23.50p 27.00p 22.00p 23.20p 2631762
17/11/2023 18.75p 18.78p 18.22p 18.75p 5213
16/11/2023 18.75p 19.10p 18.00p 18.75p 276836
15/11/2023 19.25p 19.50p 18.00p 18.75p 56975
14/11/2023 19.25p 19.50p 19.00p 19.25p 171828
13/11/2023 19.50p 19.50p 18.60p 19.25p 110803
10/11/2023 19.50p 19.60p 19.16p 19.50p 67508
09/11/2023 20.00p 21.00p 19.15p 19.50p 250309
08/11/2023 20.00p 20.39p 19.75p 20.00p 50893
07/11/2023 20.00p 20.50p 19.10p 20.00p 5632
06/11/2023 20.00p 21.00p 19.60p 19.90p 26797
03/11/2023 20.00p 21.00p 19.00p 20.00p 73406
02/11/2023 20.50p 21.00p 19.66p 20.00p 18683
01/11/2023 20.50p 21.00p 20.00p 20.20p 101991
31/10/2023 20.50p 20.62p 20.10p 20.50p 49618
30/10/2023 21.00p 21.00p 20.00p 20.50p 173603
27/10/2023 21.00p 22.00p 20.00p 20.10p 380505
26/10/2023 21.00p 21.74p 20.07p 20.50p 653914
25/10/2023 19.75p 21.84p 19.50p 21.50p 195122
24/10/2023 19.50p 20.20p 19.17p 20.20p 236211
23/10/2023 19.00p 20.00p 18.90p 19.50p 67421
20/10/2023 19.25p 19.45p 18.20p 19.00p 289781
19/10/2023 20.25p 20.50p 19.11p 20.00p 81200
18/10/2023 20.00p 20.50p 19.53p 20.00p 58463
17/10/2023 19.25p 20.70p 19.14p 20.00p 175482
16/10/2023 19.25p 19.50p 19.10p 19.25p 63177
13/10/2023 20.25p 20.50p 19.00p 19.25p 174928
12/10/2023 20.25p 21.00p 19.65p 20.25p 16700
11/10/2023 22.00p 22.50p 19.68p 21.00p 272808
10/10/2023 20.25p 22.00p 20.25p 22.00p 198863
09/10/2023 22.50p 22.65p 20.13p 20.25p 179902
06/10/2023 25.00p 26.00p 22.04p 22.50p 358810
05/10/2023 23.50p 25.90p 22.05p 25.00p 790991
04/10/2023 21.75p 23.85p 21.00p 23.25p 177164
03/10/2023 21.75p 22.50p 21.00p 21.75p 77184
02/10/2023 22.00p 22.50p 21.50p 21.75p 79222
29/09/2023 21.75p 22.49p 20.50p 22.00p 91241
28/09/2023 19.50p 23.80p 19.28p 21.50p 952804
27/09/2023 18.75p 19.95p 18.45p 19.50p 96547
26/09/2023 18.75p 19.26p 18.20p 18.75p 79249
25/09/2023 18.00p 19.43p 17.31p 18.15p 254337
22/09/2023 17.50p 18.40p 17.00p 18.00p 129207
21/09/2023 17.75p 17.85p 17.00p 17.50p 75405
20/09/2023 17.75p 17.90p 17.13p 17.50p 41675
19/09/2023 17.25p 18.00p 16.58p 17.50p 157538
18/09/2023 17.00p 17.57p 16.00p 17.25p 218215
15/09/2023 17.00p 17.00p 16.00p 17.00p 43298
14/09/2023 17.00p 17.23p 16.16p 17.00p 546733
13/09/2023 18.00p 18.00p 16.00p 17.00p 224979
12/09/2023 18.25p 18.50p 17.50p 18.00p 77461
11/09/2023 18.25p 19.00p 17.50p 18.25p 76972
08/09/2023 18.25p 18.68p 17.50p 18.25p 190878
07/09/2023 18.25p 18.50p 17.50p 18.25p 30561
06/09/2023 18.25p 19.00p 17.50p 18.25p 41061
05/09/2023 17.50p 18.75p 17.00p 18.25p 126087
04/09/2023 17.50p 18.00p 17.00p 17.50p 66168
01/09/2023 17.25p 17.85p 17.05p 17.50p 46936
31/08/2023 16.50p 17.50p 16.50p 17.25p 123804
30/08/2023 16.25p 17.00p 16.00p 16.20p 80211
29/08/2023 17.00p 17.00p 15.00p 16.25p 618197
25/08/2023 17.25p 17.25p 16.58p 17.25p 91520
24/08/2023 17.25p 17.48p 16.50p 17.25p 108805
23/08/2023 17.25p 17.38p 16.50p 17.25p 84993
22/08/2023 17.50p 18.00p 17.00p 17.25p 133906
21/08/2023 17.50p 17.63p 17.00p 17.50p 76034
18/08/2023 17.50p 17.50p 17.00p 17.50p 120329
17/08/2023 17.50p 18.00p 17.06p 17.50p 5027
16/08/2023 18.00p 18.10p 17.10p 17.50p 133458
15/08/2023 18.75p 20.00p 17.61p 18.25p 296204
14/08/2023 18.75p 21.00p 18.00p 18.75p 621316
11/08/2023 17.25p 19.00p 16.75p 19.00p 420288
10/08/2023 16.25p 17.50p 15.50p 17.25p 267396
09/08/2023 15.25p 16.84p 14.50p 16.25p 169589
08/08/2023 15.00p 15.88p 14.50p 15.25p 209023
07/08/2023 15.00p 15.50p 14.78p 15.00p 69911
04/08/2023 15.00p 15.25p 14.68p 15.00p 167178
03/08/2023 15.00p 15.29p 14.75p 15.00p 60247
02/08/2023 15.75p 16.00p 15.00p 15.00p 255166
01/08/2023 15.75p 15.98p 15.56p 15.75p 75250
31/07/2023 16.25p 17.00p 15.50p 15.75p 101317
28/07/2023 16.50p 17.00p 16.00p 16.25p 449675
27/07/2023 16.25p 17.00p 16.00p 16.50p 216009
26/07/2023 15.25p 16.84p 15.00p 16.25p 236502
25/07/2023 14.50p 15.95p 14.50p 15.50p 405695
24/07/2023 14.50p 14.89p 14.18p 14.50p 100238
21/07/2023 15.00p 15.10p 14.38p 14.50p 235350
20/07/2023 15.00p 15.50p 14.52p 15.00p 231059
19/07/2023 14.75p 15.50p 14.33p 15.00p 278352
18/07/2023 14.75p 15.50p 14.00p 14.75p 106904
17/07/2023 14.50p 15.50p 14.21p 14.75p 63985
14/07/2023 15.25p 15.50p 14.00p 14.80p 679287
13/07/2023 18.50p 19.50p 15.00p 15.25p 1508589
12/07/2023 17.50p 19.50p 17.50p 18.75p 680108
11/07/2023 17.50p 17.90p 17.13p 17.50p 133590
10/07/2023 16.25p 18.39p 16.00p 17.50p 616730
07/07/2023 16.00p 16.14p 15.55p 16.00p 5850
06/07/2023 16.00p 16.22p 15.50p 16.00p 122671
05/07/2023 16.25p 16.63p 15.50p 16.00p 160976
04/07/2023 16.25p 17.00p 15.60p 16.25p 114923
03/07/2023 16.25p 16.34p 15.52p 16.25p 52562
30/06/2023 16.50p 17.00p 15.75p 16.25p 187856
29/06/2023 17.00p 17.00p 16.30p 16.50p 260105
28/06/2023 17.00p 17.19p 16.50p 17.00p 186066
27/06/2023 17.00p 17.00p 16.65p 17.00p 93863
26/06/2023 17.00p 17.50p 16.50p 17.00p 202458
23/06/2023 17.00p 17.29p 16.50p 17.00p 362397
22/06/2023 16.75p 17.29p 16.50p 17.00p 624002
21/06/2023 17.75p 18.00p 16.49p 16.75p 717959
20/06/2023 18.50p 19.00p 17.00p 17.75p 361383
19/06/2023 18.00p 21.00p 17.50p 18.50p 798700
16/06/2023 19.25p 20.00p 17.25p 17.75p 262327
15/06/2023 19.25p 20.00p 18.50p 19.25p 168060
14/06/2023 16.50p 19.76p 16.50p 19.25p 350561
13/06/2023 17.25p 18.00p 16.16p 16.50p 317976
12/06/2023 17.25p 18.00p 16.65p 17.25p 103038
09/06/2023 17.00p 18.00p 16.00p 17.25p 424583
08/06/2023 17.50p 18.00p 16.00p 17.00p 241847
07/06/2023 15.50p 18.50p 15.36p 17.90p 1188462
06/06/2023 15.75p 16.00p 14.45p 15.25p 1319552
05/06/2023 16.50p 16.50p 15.56p 15.75p 294941
02/06/2023 17.25p 17.25p 16.07p 16.50p 156969
01/06/2023 17.50p 18.00p 16.56p 17.25p 454127
31/05/2023 18.00p 18.50p 17.00p 17.50p 242178
30/05/2023 19.00p 19.00p 18.00p 18.25p 183921
26/05/2023 18.50p 19.50p 18.00p 19.00p 469642
25/05/2023 19.25p 19.77p 18.00p 18.50p 149404
24/05/2023 20.00p 20.50p 18.88p 19.25p 618239
23/05/2023 20.50p 21.00p 19.50p 20.00p 596159
22/05/2023 22.25p 22.50p 20.00p 20.50p 334861
19/05/2023 23.75p 23.75p 22.00p 22.00p 212610

*Close Price adjusted for both dividends and splits